[{"d":"2021-06-30","o":25.08,"h":25.35,"l":25.05,"c":25.26,"v":1062200},{"d":"2021-07-01","o":25.26,"h":25.27,"l":25.15,"c":25.24,"v":141400},{"d":"2021-07-02","o":25.27,"h":25.27,"l":25.04,"c":25.2,"v":117100},{"d":"2021-07-06","o":25.2,"h":25.22,"l":25.11,"c":25.13,"v":125400},{"d":"2021-07-07","o":25.19,"h":25.19,"l":25.1,"c":25.1,"v":45200},{"d":"2021-07-08","o":25.1,"h":25.1,"l":24.96,"c":25.1,"v":99600},{"d":"2021-07-09","o":25.09,"h":25.11,"l":25.04,"c":25.07,"v":61700},{"d":"2021-07-12","o":25.12,"h":25.12,"l":25.01,"c":25.06,"v":38700},{"d":"2021-07-13","o":25,"h":25.13,"l":25,"c":25.01,"v":42400},{"d":"2021-07-14","o":25.1,"h":25.1,"l":25.01,"c":25.04,"v":48600},{"d":"2021-07-15","o":25.04,"h":25.09,"l":25.02,"c":25.02,"v":45000},{"d":"2021-07-16","o":25.03,"h":25.08,"l":25.02,"c":25.03,"v":39400},{"d":"2021-07-19","o":25,"h":25.03,"l":24.8,"c":24.97,"v":67500},{"d":"2021-07-20","o":25,"h":25.02,"l":24.95,"c":25.02,"v":32200},{"d":"2021-07-21","o":25.05,"h":25.08,"l":24.99,"c":25.08,"v":36000},{"d":"2021-07-22","o":25.08,"h":25.09,"l":24.9,"c":24.97,"v":55200},{"d":"2021-07-23","o":25.04,"h":25.08,"l":25,"c":25.04,"v":13600},{"d":"2021-07-26","o":25.05,"h":25.05,"l":24.95,"c":24.98,"v":43800},{"d":"2021-07-27","o":25.04,"h":25.04,"l":24.82,"c":24.85,"v":86100},{"d":"2021-07-28","o":24.82,"h":24.97,"l":24.75,"c":24.8,"v":78500},{"d":"2021-07-29","o":24.8,"h":24.92,"l":24.72,"c":24.72,"v":199100},{"d":"2021-07-30","o":24.75,"h":24.78,"l":24.25,"c":24.38,"v":945700},{"d":"2021-08-02","o":24.44,"h":24.46,"l":24.18,"c":24.29,"v":89800},{"d":"2021-08-03","o":24.32,"h":24.32,"l":23.95,"c":24.18,"v":91100},{"d":"2021-08-04","o":24.13,"h":24.3,"l":24.13,"c":24.24,"v":37500},{"d":"2021-08-05","o":24.2,"h":24.36,"l":24.2,"c":24.27,"v":40800},{"d":"2021-08-06","o":24.24,"h":24.34,"l":24.24,"c":24.28,"v":28700},{"d":"2021-08-09","o":24.36,"h":24.42,"l":24.26,"c":24.27,"v":222000},{"d":"2021-08-10","o":24.27,"h":24.34,"l":24.06,"c":24.2,"v":61100},{"d":"2021-08-11","o":24.24,"h":24.4,"l":24.15,"c":24.18,"v":17800},{"d":"2021-08-12","o":24.29,"h":24.43,"l":24.2,"c":24.3,"v":35300},{"d":"2021-08-13","o":24.35,"h":24.46,"l":24.22,"c":24.32,"v":12900},{"d":"2021-08-16","o":24.38,"h":24.39,"l":24.26,"c":24.26,"v":44900},{"d":"2021-08-17","o":24.33,"h":24.33,"l":24.19,"c":24.2,"v":36100},{"d":"2021-08-18","o":24.24,"h":24.25,"l":24.06,"c":24.06,"v":106500},{"d":"2021-08-19","o":24.1,"h":24.19,"l":24.07,"c":24.13,"v":12600},{"d":"2021-08-20","o":24.17,"h":24.28,"l":24.09,"c":24.22,"v":21600},{"d":"2021-08-23","o":24.27,"h":24.3,"l":24.22,"c":24.23,"v":66300},{"d":"2021-08-24","o":24.23,"h":24.3,"l":24.21,"c":24.23,"v":10100},{"d":"2021-08-25","o":24.3,"h":24.3,"l":24.23,"c":24.26,"v":20700},{"d":"2021-08-26","o":24.28,"h":24.29,"l":24.2,"c":24.2,"v":10600},{"d":"2021-08-27","o":24.25,"h":24.3,"l":24.23,"c":24.23,"v":7800},{"d":"2021-08-30","o":24.29,"h":24.35,"l":24.22,"c":24.25,"v":27400},{"d":"2021-08-31","o":24.29,"h":24.41,"l":24.29,"c":24.32,"v":84100},{"d":"2021-09-01","o":24.32,"h":24.45,"l":24.26,"c":24.45,"v":31400},{"d":"2021-09-02","o":24.48,"h":24.62,"l":24.48,"c":24.56,"v":37200},{"d":"2021-09-03","o":24.6,"h":24.62,"l":24.5,"c":24.6,"v":38900},{"d":"2021-09-07","o":24.59,"h":24.71,"l":24.54,"c":24.65,"v":27200},{"d":"2021-09-08","o":24.7,"h":24.84,"l":24.64,"c":24.71,"v":38400},{"d":"2021-09-09","o":24.74,"h":24.76,"l":24.7,"c":24.7,"v":5800},{"d":"2021-09-10","o":24.73,"h":24.8,"l":24.67,"c":24.71,"v":21400},{"d":"2021-09-13","o":24.7,"h":24.79,"l":24.7,"c":24.7,"v":33800},{"d":"2021-09-14","o":24.77,"h":25.54,"l":24.77,"c":25.5,"v":142600},{"d":"2021-09-15","o":25.38,"h":25.42,"l":25.25,"c":25.37,"v":58500},{"d":"2021-09-16","o":25.39,"h":25.39,"l":25.11,"c":25.21,"v":44300},{"d":"2021-09-17","o":25.3,"h":25.39,"l":25.23,"c":25.23,"v":1800},{"d":"2021-09-20","o":25.2,"h":25.23,"l":25.02,"c":25.04,"v":4800},{"d":"2021-09-21","o":25.1,"h":25.37,"l":25.05,"c":25.05,"v":4300},{"d":"2021-09-22","o":25.25,"h":25.33,"l":25.17,"c":25.22,"v":38200},{"d":"2021-09-23","o":25.22,"h":25.35,"l":25.18,"c":25.2,"v":24700},{"d":"2021-09-24","o":25.28,"h":25.32,"l":25.2,"c":25.32,"v":9800},{"d":"2021-09-27","o":25.32,"h":25.38,"l":25.14,"c":25.15,"v":88800},{"d":"2021-09-28","o":25.15,"h":25.22,"l":25.06,"c":25.15,"v":26400},{"d":"2021-09-29","o":25.2,"h":25.45,"l":25.15,"c":25.29,"v":31200},{"d":"2021-09-30","o":25.06,"h":25.06,"l":24.77,"c":24.8,"v":35900},{"d":"2021-10-01","o":24.85,"h":24.87,"l":24.8,"c":24.8,"v":2300},{"d":"2021-10-04","o":24.8,"h":24.84,"l":24.7,"c":24.7,"v":26100},{"d":"2021-10-05","o":24.72,"h":24.75,"l":24.67,"c":24.67,"v":1700},{"d":"2021-10-06","o":24.75,"h":24.75,"l":24.67,"c":24.69,"v":9700},{"d":"2021-10-07","o":24.83,"h":24.83,"l":24.7,"c":24.72,"v":5300},{"d":"2021-10-08","o":24.7,"h":24.74,"l":24.6,"c":24.72,"v":22300},{"d":"2021-10-11","o":24.71,"h":24.73,"l":24.67,"c":24.71,"v":9900},{"d":"2021-10-12","o":24.74,"h":24.76,"l":24.71,"c":24.76,"v":3500},{"d":"2021-10-13","o":24.8,"h":24.9,"l":24.72,"c":24.75,"v":12900},{"d":"2021-10-14","o":24.8,"h":25,"l":24.8,"c":24.98,"v":8900},{"d":"2021-10-15","o":25,"h":25.01,"l":24.99,"c":25.01,"v":8000},{"d":"2021-10-18","o":25.01,"h":25.02,"l":24.95,"c":24.95,"v":5200},{"d":"2021-10-19","o":24.99,"h":25.03,"l":24.95,"c":25,"v":5500},{"d":"2021-10-20","o":25,"h":25,"l":24.96,"c":24.96,"v":1400},{"d":"2021-10-21","o":24.96,"h":25.01,"l":24.96,"c":24.96,"v":3000},{"d":"2021-10-22","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":400},{"d":"2021-10-25","o":25,"h":25.01,"l":24.88,"c":24.88,"v":13500},{"d":"2021-10-26","o":25,"h":25.01,"l":24.89,"c":24.9,"v":11700},{"d":"2021-10-27","o":24.89,"h":25.01,"l":24.89,"c":25.01,"v":900},{"d":"2021-10-28","o":24.95,"h":25.01,"l":24.95,"c":25.01,"v":5100},{"d":"2021-10-29","o":24.96,"h":25,"l":24.88,"c":24.92,"v":39700},{"d":"2021-11-01","o":24.93,"h":25,"l":24.85,"c":24.9,"v":24200},{"d":"2021-11-02","o":24.9,"h":24.95,"l":24.9,"c":24.95,"v":8600},{"d":"2021-11-03","o":24.93,"h":24.99,"l":24.89,"c":24.99,"v":23200},{"d":"2021-11-04","o":25,"h":25,"l":24.97,"c":25,"v":20800},{"d":"2021-11-05","o":25,"h":25,"l":24.99,"c":25,"v":3200},{"d":"2021-11-08","o":24.97,"h":25,"l":24.97,"c":25,"v":5000},{"d":"2021-11-09","o":24.98,"h":25,"l":24.86,"c":25,"v":9700},{"d":"2021-11-10","o":24.97,"h":25,"l":24.9,"c":24.9,"v":39000},{"d":"2021-11-11","o":24.92,"h":24.92,"l":24.86,"c":24.9,"v":2900},{"d":"2021-11-12","o":24.82,"h":24.9,"l":24.82,"c":24.82,"v":10500},{"d":"2021-11-15","o":24.9,"h":24.94,"l":24.84,"c":24.87,"v":2300},{"d":"2021-11-16","o":24.89,"h":24.95,"l":24.86,"c":24.95,"v":7400},{"d":"2021-11-17","o":24.92,"h":24.92,"l":24.75,"c":24.75,"v":31400},{"d":"2021-11-18","o":24.86,"h":24.86,"l":24.68,"c":24.75,"v":13700},{"d":"2021-11-19","o":24.8,"h":24.84,"l":24.65,"c":24.72,"v":4500},{"d":"2021-11-22","o":24.81,"h":24.9,"l":24.72,"c":24.78,"v":12300},{"d":"2021-11-23","o":24.81,"h":24.97,"l":24.77,"c":24.85,"v":52800},{"d":"2021-11-24","o":24.87,"h":25,"l":24.85,"c":24.85,"v":20900},{"d":"2021-11-26","o":24.85,"h":24.92,"l":24.85,"c":24.92,"v":3400},{"d":"2021-11-29","o":24.91,"h":25.01,"l":24.75,"c":24.88,"v":9200},{"d":"2021-11-30","o":24.89,"h":24.89,"l":24.77,"c":24.79,"v":3500},{"d":"2021-12-01","o":24.79,"h":24.84,"l":24.6,"c":24.63,"v":6900},{"d":"2021-12-02","o":24.6,"h":25,"l":24.6,"c":24.64,"v":3300},{"d":"2021-12-03","o":24.69,"h":24.69,"l":24.69,"c":24.69,"v":400},{"d":"2021-12-06","o":24.81,"h":24.81,"l":24.75,"c":24.75,"v":800},{"d":"2021-12-07","o":24.69,"h":25,"l":24.66,"c":24.71,"v":3400},{"d":"2021-12-08","o":24.76,"h":24.84,"l":24.68,"c":24.75,"v":4300},{"d":"2021-12-09","o":24.75,"h":24.88,"l":24.6,"c":24.74,"v":10100},{"d":"2021-12-10","o":24.82,"h":24.82,"l":24.65,"c":24.65,"v":7200},{"d":"2021-12-13","o":24.61,"h":24.72,"l":24.6,"c":24.68,"v":17500},{"d":"2021-12-14","o":24.6,"h":24.6,"l":24.49,"c":24.49,"v":7200},{"d":"2021-12-15","o":24.55,"h":24.61,"l":24.4,"c":24.54,"v":11100},{"d":"2021-12-16","o":24.58,"h":24.69,"l":24.58,"c":24.59,"v":6700},{"d":"2021-12-17","o":24.7,"h":24.7,"l":24.49,"c":24.55,"v":2800},{"d":"2021-12-20","o":24.59,"h":24.59,"l":24.5,"c":24.5,"v":5000},{"d":"2021-12-21","o":24.59,"h":24.71,"l":24.59,"c":24.65,"v":5400},{"d":"2021-12-22","o":24.69,"h":24.79,"l":24.6,"c":24.79,"v":4500},{"d":"2021-12-23","o":24.8,"h":24.89,"l":24.8,"c":24.86,"v":6300},{"d":"2021-12-27","o":24.86,"h":24.89,"l":24.8,"c":24.8,"v":4100},{"d":"2021-12-28","o":24.89,"h":24.96,"l":24.77,"c":24.82,"v":10100},{"d":"2021-12-29","o":24.97,"h":24.97,"l":24.75,"c":24.8,"v":26500},{"d":"2021-12-30","o":24.81,"h":24.81,"l":24.42,"c":24.48,"v":8200},{"d":"2021-12-31","o":24.45,"h":24.6,"l":24.45,"c":24.55,"v":6400},{"d":"2022-01-03","o":24.56,"h":24.69,"l":24.46,"c":24.56,"v":11600},{"d":"2022-01-04","o":24.62,"h":24.68,"l":24.6,"c":24.6,"v":36300},{"d":"2022-01-05","o":24.6,"h":24.72,"l":24.6,"c":24.62,"v":8700},{"d":"2022-01-06","o":24.55,"h":24.57,"l":24.54,"c":24.56,"v":2800},{"d":"2022-01-07","o":24.69,"h":24.69,"l":24.53,"c":24.56,"v":3300},{"d":"2022-01-10","o":24.61,"h":24.61,"l":24.54,"c":24.54,"v":4000},{"d":"2022-01-11","o":24.6,"h":24.69,"l":24.6,"c":24.69,"v":3200},{"d":"2022-01-12","o":24.74,"h":24.75,"l":24.68,"c":24.74,"v":5000},{"d":"2022-01-13","o":24.64,"h":24.75,"l":24.55,"c":24.73,"v":7500},{"d":"2022-01-14","o":24.88,"h":24.95,"l":24.65,"c":24.65,"v":11000},{"d":"2022-01-18","o":24.63,"h":24.67,"l":24.62,"c":24.62,"v":4900},{"d":"2022-01-19","o":24.63,"h":24.8,"l":24.6,"c":24.63,"v":7800},{"d":"2022-01-20","o":24.78,"h":24.8,"l":24.65,"c":24.65,"v":5500},{"d":"2022-01-21","o":24.62,"h":24.72,"l":24.55,"c":24.69,"v":7800},{"d":"2022-01-24","o":24.52,"h":24.56,"l":24.35,"c":24.42,"v":40200},{"d":"2022-01-25","o":24.41,"h":24.44,"l":24.35,"c":24.4,"v":5400},{"d":"2022-01-26","o":24.48,"h":24.48,"l":24.35,"c":24.36,"v":1700},{"d":"2022-01-27","o":24.52,"h":24.52,"l":24.2,"c":24.2,"v":6200},{"d":"2022-01-28","o":24.23,"h":24.33,"l":24.11,"c":24.11,"v":7300},{"d":"2022-01-31","o":24.27,"h":24.27,"l":24.11,"c":24.11,"v":4100},{"d":"2022-02-01","o":24.36,"h":24.38,"l":24.21,"c":24.25,"v":11800},{"d":"2022-02-02","o":24.4,"h":24.4,"l":24.1,"c":24.2,"v":10600},{"d":"2022-02-03","o":24.1,"h":24.19,"l":24,"c":24,"v":10600},{"d":"2022-02-04","o":23.99,"h":23.99,"l":23.85,"c":23.86,"v":8700},{"d":"2022-02-07","o":23.86,"h":23.99,"l":23.8,"c":23.92,"v":7000},{"d":"2022-02-08","o":23.9,"h":24.2,"l":23.87,"c":24.16,"v":20900},{"d":"2022-02-09","o":23.97,"h":24.19,"l":23.97,"c":24.07,"v":2700},{"d":"2022-02-10","o":24.02,"h":24.04,"l":23.74,"c":23.94,"v":14800},{"d":"2022-02-11","o":23.9,"h":23.9,"l":23.68,"c":23.8,"v":13600},{"d":"2022-02-14","o":23.85,"h":23.85,"l":23.31,"c":23.46,"v":23600},{"d":"2022-02-15","o":23.51,"h":23.74,"l":23.38,"c":23.55,"v":7300},{"d":"2022-02-16","o":23.59,"h":23.59,"l":23.4,"c":23.49,"v":3700},{"d":"2022-02-17","o":23.45,"h":23.45,"l":23.01,"c":23.15,"v":10200},{"d":"2022-02-18","o":23.14,"h":23.64,"l":23.06,"c":23.09,"v":6200},{"d":"2022-02-22","o":23.15,"h":23.39,"l":22.95,"c":23,"v":5600},{"d":"2022-02-23","o":23.37,"h":23.37,"l":22.71,"c":22.88,"v":9500},{"d":"2022-02-24","o":22.86,"h":22.87,"l":22.63,"c":22.84,"v":10400},{"d":"2022-02-25","o":22.91,"h":23,"l":22.79,"c":22.79,"v":14100},{"d":"2022-02-28","o":23.01,"h":23.03,"l":22.71,"c":22.75,"v":3600},{"d":"2022-03-01","o":22.94,"h":22.99,"l":22.8,"c":22.81,"v":6000},{"d":"2022-03-02","o":22.95,"h":23.05,"l":22.93,"c":23.05,"v":1700},{"d":"2022-03-03","o":23.1,"h":23.12,"l":22.96,"c":23,"v":22400},{"d":"2022-03-04","o":23,"h":23,"l":22.8,"c":22.8,"v":4300},{"d":"2022-03-07","o":22.75,"h":22.75,"l":22.09,"c":22.32,"v":16000},{"d":"2022-03-08","o":22.48,"h":22.89,"l":22.05,"c":22.33,"v":12500},{"d":"2022-03-09","o":22.51,"h":22.62,"l":22.35,"c":22.5,"v":9500},{"d":"2022-03-10","o":22.48,"h":22.5,"l":22.33,"c":22.37,"v":1400},{"d":"2022-03-11","o":22.49,"h":22.84,"l":22.34,"c":22.84,"v":6200},{"d":"2022-03-14","o":22.6,"h":22.6,"l":22.21,"c":22.22,"v":8400},{"d":"2022-03-15","o":22.22,"h":22.99,"l":22.21,"c":22.99,"v":800},{"d":"2022-03-16","o":22.79,"h":23.26,"l":22.64,"c":23.01,"v":21500},{"d":"2022-03-17","o":23.32,"h":23.77,"l":23,"c":23.77,"v":12200},{"d":"2022-03-18","o":23.81,"h":23.81,"l":23.6,"c":23.6,"v":1900},{"d":"2022-03-21","o":23.79,"h":24.28,"l":23.79,"c":23.85,"v":38100},{"d":"2022-03-22","o":24.03,"h":24.03,"l":23.36,"c":23.48,"v":15300},{"d":"2022-03-23","o":23.58,"h":23.72,"l":23.58,"c":23.6,"v":1300},{"d":"2022-03-24","o":23.51,"h":23.56,"l":23.5,"c":23.5,"v":6900},{"d":"2022-03-25","o":23.49,"h":23.66,"l":23.27,"c":23.27,"v":4600},{"d":"2022-03-28","o":23.45,"h":23.95,"l":23.36,"c":23.49,"v":9700},{"d":"2022-03-29","o":23.64,"h":23.78,"l":23.64,"c":23.78,"v":800},{"d":"2022-03-30","o":23.76,"h":23.9,"l":23.5,"c":23.5,"v":7200},{"d":"2022-03-31","o":23.37,"h":23.53,"l":23.01,"c":23.01,"v":12700},{"d":"2022-04-01","o":23.14,"h":23.47,"l":23.14,"c":23.39,"v":6900},{"d":"2022-04-04","o":23.5,"h":23.7,"l":23.35,"c":23.63,"v":5000},{"d":"2022-04-05","o":23.61,"h":23.61,"l":22.9,"c":22.96,"v":24600},{"d":"2022-04-06","o":22.94,"h":23.28,"l":22.92,"c":22.92,"v":1000},{"d":"2022-04-07","o":23.38,"h":23.38,"l":22.87,"c":23.19,"v":6900},{"d":"2022-04-08","o":23.1,"h":23.14,"l":22.62,"c":22.65,"v":12900},{"d":"2022-04-11","o":22.5,"h":23,"l":22.5,"c":22.68,"v":5600},{"d":"2022-04-12","o":22.83,"h":23,"l":22.75,"c":22.77,"v":2200},{"d":"2022-04-13","o":22.79,"h":23,"l":22.78,"c":22.78,"v":1400},{"d":"2022-04-14","o":22.76,"h":22.99,"l":22.76,"c":22.99,"v":1300},{"d":"2022-04-18","o":22.83,"h":22.89,"l":22.75,"c":22.75,"v":2200},{"d":"2022-04-19","o":22.62,"h":22.62,"l":22.25,"c":22.26,"v":4300},{"d":"2022-04-20","o":22.32,"h":22.5,"l":22.32,"c":22.45,"v":5500},{"d":"2022-04-21","o":22.76,"h":23.04,"l":22.76,"c":22.98,"v":12800},{"d":"2022-04-22","o":23.15,"h":23.62,"l":23.14,"c":23.32,"v":28100},{"d":"2022-04-25","o":23.23,"h":23.3,"l":23.05,"c":23.2,"v":4500},{"d":"2022-04-26","o":23.31,"h":23.31,"l":23,"c":23,"v":3500},{"d":"2022-04-27","o":23.17,"h":23.17,"l":23.01,"c":23.01,"v":3400},{"d":"2022-04-28","o":23.09,"h":23.27,"l":22.91,"c":23.27,"v":2400},{"d":"2022-04-29","o":23.19,"h":23.73,"l":23.12,"c":23.68,"v":13400},{"d":"2022-05-02","o":23.63,"h":23.63,"l":23.21,"c":23.21,"v":13400},{"d":"2022-05-03","o":23.08,"h":23.16,"l":23.08,"c":23.1,"v":800},{"d":"2022-05-04","o":22.97,"h":23.25,"l":22.78,"c":22.78,"v":3400},{"d":"2022-05-05","o":23.69,"h":23.69,"l":22.7,"c":22.75,"v":4300},{"d":"2022-05-06","o":22.71,"h":22.84,"l":22.65,"c":22.65,"v":6200},{"d":"2022-05-09","o":22.48,"h":22.54,"l":22.27,"c":22.36,"v":11200},{"d":"2022-05-10","o":22.3,"h":23.21,"l":22.11,"c":22.11,"v":10600},{"d":"2022-05-11","o":22,"h":22.27,"l":22,"c":22.06,"v":5600},{"d":"2022-05-12","o":22.03,"h":22.14,"l":21.65,"c":21.65,"v":31600},{"d":"2022-05-13","o":21.95,"h":22.33,"l":21.95,"c":22.31,"v":2700},{"d":"2022-05-16","o":21.99,"h":21.99,"l":21.82,"c":21.82,"v":8100},{"d":"2022-05-17","o":21.9,"h":21.9,"l":21.6,"c":21.6,"v":6400},{"d":"2022-05-18","o":21.56,"h":21.58,"l":21.55,"c":21.55,"v":7200},{"d":"2022-05-19","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2022-05-20","o":21.56,"h":21.56,"l":21.45,"c":21.45,"v":700},{"d":"2022-05-23","o":21.42,"h":21.42,"l":21.21,"c":21.21,"v":1900},{"d":"2022-05-24","o":21.06,"h":21.2,"l":21.06,"c":21.2,"v":1800},{"d":"2022-05-25","o":21.26,"h":21.38,"l":21.25,"c":21.25,"v":2500},{"d":"2022-05-26","o":21.3,"h":21.67,"l":21.3,"c":21.52,"v":3600},{"d":"2022-05-27","o":21.67,"h":22.9,"l":21.67,"c":22.43,"v":8900},{"d":"2022-05-31","o":22.4,"h":23.34,"l":22.37,"c":23,"v":13300},{"d":"2022-06-01","o":22.37,"h":23.03,"l":22.37,"c":22.86,"v":14200},{"d":"2022-06-02","o":22.47,"h":23.05,"l":22.47,"c":22.82,"v":1100},{"d":"2022-06-03","o":22.94,"h":22.96,"l":22.91,"c":22.91,"v":1000},{"d":"2022-06-06","o":22.9,"h":23.11,"l":22.7,"c":22.7,"v":1400},{"d":"2022-06-07","o":22.99,"h":23.13,"l":22.62,"c":22.81,"v":3400},{"d":"2022-06-08","o":22.81,"h":22.81,"l":22.79,"c":22.79,"v":1900},{"d":"2022-06-09","o":22.65,"h":22.81,"l":22.65,"c":22.65,"v":7900},{"d":"2022-06-10","o":22.53,"h":22.6,"l":22.25,"c":22.25,"v":8500},{"d":"2022-06-13","o":21.92,"h":21.92,"l":21.5,"c":21.52,"v":14000},{"d":"2022-06-14","o":21.5,"h":21.55,"l":20.31,"c":20.82,"v":15100},{"d":"2022-06-15","o":20.85,"h":22.37,"l":20.7,"c":21.05,"v":9000},{"d":"2022-06-16","o":20.54,"h":21.25,"l":20.5,"c":20.51,"v":18500},{"d":"2022-06-17","o":20.58,"h":20.8,"l":20.18,"c":20.26,"v":14700},{"d":"2022-06-21","o":20.7,"h":20.7,"l":20.3,"c":20.34,"v":3200},{"d":"2022-06-22","o":21.28,"h":21.28,"l":20.49,"c":20.8,"v":22400},{"d":"2022-06-23","o":20.8,"h":21,"l":20.4,"c":20.6,"v":2500},{"d":"2022-06-24","o":20.6,"h":21.06,"l":20.6,"c":20.88,"v":1700},{"d":"2022-06-27","o":21.02,"h":21.12,"l":21.02,"c":21.12,"v":600},{"d":"2022-06-28","o":21,"h":21,"l":20.72,"c":20.72,"v":700},{"d":"2022-06-29","o":21,"h":21,"l":21,"c":21,"v":1100},{"d":"2022-06-30","o":21.02,"h":21.04,"l":19.71,"c":19.71,"v":9600},{"d":"2022-07-01","o":20.41,"h":20.97,"l":19.95,"c":20.63,"v":8900},{"d":"2022-07-05","o":20.03,"h":20.63,"l":20.03,"c":20.31,"v":1800},{"d":"2022-07-06","o":20.32,"h":20.32,"l":19.96,"c":20.05,"v":4900},{"d":"2022-07-07","o":20.01,"h":20.25,"l":20.01,"c":20.25,"v":1700},{"d":"2022-07-08","o":20.21,"h":20.25,"l":20.19,"c":20.23,"v":3900},{"d":"2022-07-11","o":20.12,"h":20.12,"l":19.91,"c":20,"v":3500},{"d":"2022-07-12","o":20.49,"h":20.49,"l":20,"c":20.04,"v":600},{"d":"2022-07-13","o":20.07,"h":20.41,"l":19.68,"c":19.68,"v":1000},{"d":"2022-07-14","o":20.01,"h":20.16,"l":19.78,"c":20.08,"v":1500},{"d":"2022-07-15","o":20.25,"h":20.25,"l":19.92,"c":19.94,"v":2600},{"d":"2022-07-18","o":20.03,"h":20.2,"l":19.91,"c":19.98,"v":5500},{"d":"2022-07-19","o":20,"h":20,"l":19.83,"c":19.99,"v":5800},{"d":"2022-07-20","o":20,"h":20.14,"l":19.97,"c":20.08,"v":5400},{"d":"2022-07-21","o":19.78,"h":20,"l":19.78,"c":20,"v":6200},{"d":"2022-07-22","o":19.88,"h":19.89,"l":19.83,"c":19.88,"v":3600},{"d":"2022-07-25","o":19.84,"h":20.25,"l":19.84,"c":19.88,"v":3200},{"d":"2022-07-26","o":19.94,"h":20.05,"l":19.68,"c":19.79,"v":4000},{"d":"2022-07-27","o":19.83,"h":19.95,"l":19.46,"c":19.79,"v":4100},{"d":"2022-07-28","o":19.9,"h":20.25,"l":19.89,"c":20.21,"v":17400},{"d":"2022-07-29","o":20.08,"h":21.06,"l":20.08,"c":20.26,"v":9400},{"d":"2022-08-01","o":20.54,"h":21.43,"l":20.29,"c":20.71,"v":7100},{"d":"2022-08-02","o":20.7,"h":21.42,"l":20.7,"c":21.2,"v":10900},{"d":"2022-08-03","o":21.28,"h":21.5,"l":20.85,"c":21.2,"v":10100},{"d":"2022-08-04","o":20.96,"h":21.48,"l":20.96,"c":21.48,"v":6800},{"d":"2022-08-05","o":21.48,"h":21.49,"l":20.89,"c":20.91,"v":3200},{"d":"2022-08-08","o":20.98,"h":20.98,"l":20.81,"c":20.81,"v":3300},{"d":"2022-08-09","o":20.59,"h":21,"l":20.35,"c":20.68,"v":4700},{"d":"2022-08-10","o":20.83,"h":20.86,"l":20.68,"c":20.84,"v":1900},{"d":"2022-08-11","o":20.72,"h":20.86,"l":20.61,"c":20.85,"v":1700},{"d":"2022-08-12","o":20.86,"h":21.5,"l":20.81,"c":21.48,"v":8400},{"d":"2022-08-15","o":21.5,"h":21.62,"l":20.71,"c":20.86,"v":45400},{"d":"2022-08-16","o":20.89,"h":21.08,"l":20.7,"c":20.85,"v":13400},{"d":"2022-08-17","o":20.85,"h":21.14,"l":20.25,"c":20.47,"v":13700},{"d":"2022-08-18","o":20.64,"h":20.83,"l":20.3,"c":20.77,"v":7400},{"d":"2022-08-19","o":20.54,"h":20.99,"l":20.54,"c":20.6,"v":5000},{"d":"2022-08-22","o":20.59,"h":20.75,"l":20.35,"c":20.73,"v":4600},{"d":"2022-08-23","o":20.67,"h":20.82,"l":20.53,"c":20.68,"v":5400},{"d":"2022-08-24","o":20.91,"h":20.91,"l":20.61,"c":20.89,"v":8000},{"d":"2022-08-25","o":20.84,"h":21,"l":20.74,"c":21,"v":5000},{"d":"2022-08-26","o":20.77,"h":21.24,"l":20.77,"c":21.16,"v":7300},{"d":"2022-08-29","o":20.78,"h":21.28,"l":20.51,"c":21.28,"v":9900},{"d":"2022-08-30","o":20.94,"h":21.27,"l":20.94,"c":21.16,"v":7600},{"d":"2022-08-31","o":21,"h":21.5,"l":20.98,"c":21.5,"v":63100},{"d":"2022-09-01","o":21.26,"h":21.5,"l":20.95,"c":21.17,"v":7400},{"d":"2022-09-02","o":21.17,"h":21.17,"l":20.55,"c":20.56,"v":8800},{"d":"2022-09-06","o":20.74,"h":20.74,"l":20.24,"c":20.26,"v":4400},{"d":"2022-09-07","o":20.23,"h":20.71,"l":20.23,"c":20.4,"v":2200},{"d":"2022-09-08","o":20.32,"h":20.65,"l":20.28,"c":20.4,"v":2500},{"d":"2022-09-09","o":20.47,"h":20.5,"l":20.24,"c":20.45,"v":3800},{"d":"2022-09-12","o":20.95,"h":20.95,"l":20.25,"c":20.39,"v":7400},{"d":"2022-09-13","o":20.22,"h":20.29,"l":20.21,"c":20.29,"v":700},{"d":"2022-09-14","o":20.11,"h":20.18,"l":19.91,"c":20,"v":2000},{"d":"2022-09-15","o":20.18,"h":20.18,"l":19.77,"c":19.79,"v":2000},{"d":"2022-09-16","o":19.89,"h":20.1,"l":19.51,"c":20.1,"v":3500},{"d":"2022-09-19","o":19.65,"h":19.87,"l":19.52,"c":19.55,"v":4800},{"d":"2022-09-20","o":19.54,"h":20.1,"l":19.52,"c":19.85,"v":1800},{"d":"2022-09-21","o":19.67,"h":19.84,"l":19.67,"c":19.76,"v":3200},{"d":"2022-09-22","o":19.25,"h":19.64,"l":19.25,"c":19.25,"v":5800},{"d":"2022-09-23","o":19.23,"h":19.23,"l":18.4,"c":18.49,"v":8000},{"d":"2022-09-26","o":18.21,"h":18.48,"l":17.91,"c":17.96,"v":14200},{"d":"2022-09-27","o":18.16,"h":18.18,"l":17.16,"c":17.51,"v":7900},{"d":"2022-09-28","o":17.52,"h":17.88,"l":17.51,"c":17.88,"v":1400},{"d":"2022-09-29","o":17.12,"h":17.12,"l":16.23,"c":16.36,"v":12800},{"d":"2022-09-30","o":16.32,"h":16.39,"l":14.35,"c":14.35,"v":69400},{"d":"2022-10-03","o":14.93,"h":15.99,"l":14.93,"c":15.82,"v":34900},{"d":"2022-10-04","o":15.96,"h":16.54,"l":15.07,"c":15.89,"v":164200},{"d":"2022-10-05","o":15.77,"h":15.99,"l":15.46,"c":15.75,"v":19300},{"d":"2022-10-06","o":15.9,"h":16.73,"l":15.65,"c":15.85,"v":13100},{"d":"2022-10-07","o":16,"h":16,"l":15.7,"c":15.97,"v":12000},{"d":"2022-10-10","o":15.87,"h":15.94,"l":15.45,"c":15.7,"v":15000},{"d":"2022-10-11","o":15.61,"h":16.1,"l":15.61,"c":15.97,"v":4400},{"d":"2022-10-12","o":16.08,"h":16.08,"l":15.6,"c":15.88,"v":8600},{"d":"2022-10-13","o":15.8,"h":15.85,"l":15.3,"c":15.7,"v":3400},{"d":"2022-10-14","o":15.85,"h":15.85,"l":15.7,"c":15.81,"v":1400},{"d":"2022-10-17","o":15.91,"h":16.59,"l":15.8,"c":16.2,"v":7200},{"d":"2022-10-18","o":16.32,"h":16.5,"l":15.5,"c":16.31,"v":6200},{"d":"2022-10-19","o":16.26,"h":17,"l":16.25,"c":17,"v":3400},{"d":"2022-10-20","o":16.64,"h":16.65,"l":16.15,"c":16.65,"v":3000},{"d":"2022-10-21","o":16.41,"h":16.41,"l":15.62,"c":15.62,"v":12400},{"d":"2022-10-24","o":15.62,"h":16.35,"l":15.62,"c":16.25,"v":33500},{"d":"2022-10-25","o":16.2,"h":16.91,"l":16.2,"c":16.47,"v":8900},{"d":"2022-10-26","o":16.62,"h":17,"l":16.43,"c":16.93,"v":16500},{"d":"2022-10-27","o":17.19,"h":17.39,"l":16.82,"c":17,"v":16600},{"d":"2022-10-28","o":17,"h":17.1,"l":16.83,"c":16.97,"v":20300},{"d":"2022-10-31","o":16.96,"h":17.16,"l":16.94,"c":17.12,"v":9700},{"d":"2022-11-01","o":17.01,"h":17.01,"l":16.38,"c":16.63,"v":4900},{"d":"2022-11-02","o":16.65,"h":16.65,"l":16.24,"c":16.26,"v":4600},{"d":"2022-11-03","o":16.24,"h":16.42,"l":16.24,"c":16.24,"v":2400},{"d":"2022-11-04","o":16.27,"h":16.65,"l":16.27,"c":16.28,"v":3800},{"d":"2022-11-07","o":16.42,"h":16.6,"l":16.39,"c":16.48,"v":4700},{"d":"2022-11-08","o":16.65,"h":17.31,"l":16.65,"c":17.01,"v":2600},{"d":"2022-11-09","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":700},{"d":"2022-11-10","o":17.34,"h":18.06,"l":17.29,"c":18.06,"v":3100},{"d":"2022-11-11","o":18.1,"h":18.18,"l":18.1,"c":18.18,"v":1500},{"d":"2022-11-14","o":18.32,"h":18.4,"l":18.23,"c":18.31,"v":4200},{"d":"2022-11-15","o":18.19,"h":18.66,"l":18.16,"c":18.31,"v":11900},{"d":"2022-11-16","o":18.39,"h":18.39,"l":17.61,"c":18.11,"v":24700},{"d":"2022-11-17","o":17.8,"h":17.84,"l":17.51,"c":17.58,"v":4300},{"d":"2022-11-18","o":17.6,"h":18.51,"l":17.59,"c":18.1,"v":49000},{"d":"2022-11-21","o":18.59,"h":18.65,"l":18,"c":18.13,"v":27700},{"d":"2022-11-22","o":18.4,"h":18.4,"l":18.12,"c":18.25,"v":33700},{"d":"2022-11-23","o":18.25,"h":18.4,"l":18.25,"c":18.4,"v":8600},{"d":"2022-11-25","o":18.3,"h":18.4,"l":18.3,"c":18.34,"v":400},{"d":"2022-11-28","o":18.4,"h":18.4,"l":18.22,"c":18.25,"v":5800},{"d":"2022-11-29","o":18.32,"h":18.35,"l":17.92,"c":17.92,"v":18800},{"d":"2022-11-30","o":18.08,"h":18.57,"l":18.08,"c":18.45,"v":55600},{"d":"2022-12-01","o":18.46,"h":18.94,"l":18.46,"c":18.88,"v":10400},{"d":"2022-12-02","o":18.78,"h":18.95,"l":18.78,"c":18.9,"v":14200},{"d":"2022-12-05","o":18.7,"h":18.7,"l":17.98,"c":17.98,"v":2300},{"d":"2022-12-06","o":18.2,"h":18.52,"l":18,"c":18.52,"v":6600},{"d":"2022-12-07","o":18.3,"h":18.8,"l":18.3,"c":18.66,"v":11700},{"d":"2022-12-08","o":18.24,"h":18.45,"l":18.22,"c":18.35,"v":5100},{"d":"2022-12-09","o":18.28,"h":18.4,"l":18.1,"c":18.1,"v":3700},{"d":"2022-12-12","o":18.38,"h":18.38,"l":18.1,"c":18.1,"v":4400},{"d":"2022-12-13","o":18.33,"h":18.33,"l":17.81,"c":17.81,"v":3000},{"d":"2022-12-14","o":18.44,"h":18.44,"l":18.44,"c":18.44,"v":1100},{"d":"2022-12-15","o":18.17,"h":18.19,"l":18.04,"c":18.04,"v":500},{"d":"2022-12-16","o":17.95,"h":18.89,"l":17.85,"c":17.85,"v":1900},{"d":"2022-12-19","o":17.69,"h":17.8,"l":17.65,"c":17.65,"v":3400},{"d":"2022-12-20","o":17.65,"h":17.65,"l":17.46,"c":17.49,"v":4900},{"d":"2022-12-21","o":17.59,"h":17.59,"l":17.5,"c":17.5,"v":600},{"d":"2022-12-22","o":17.45,"h":17.49,"l":16.85,"c":16.95,"v":4000},{"d":"2022-12-23","o":16.71,"h":17.18,"l":16.53,"c":16.62,"v":12300},{"d":"2022-12-27","o":16.62,"h":17.01,"l":16.53,"c":16.9,"v":16100},{"d":"2022-12-28","o":16.95,"h":16.95,"l":16.71,"c":16.86,"v":7300},{"d":"2022-12-29","o":16.55,"h":16.69,"l":16.35,"c":16.66,"v":8000},{"d":"2022-12-30","o":16.47,"h":16.67,"l":16.47,"c":16.67,"v":9400},{"d":"2023-01-03","o":16.66,"h":16.97,"l":16.53,"c":16.97,"v":4100},{"d":"2023-01-04","o":16.8,"h":17.63,"l":16.78,"c":17.32,"v":1300},{"d":"2023-01-05","o":17.72,"h":17.72,"l":16.8,"c":17.68,"v":4100},{"d":"2023-01-06","o":17.66,"h":17.72,"l":17.46,"c":17.7,"v":1800},{"d":"2023-01-09","o":17.68,"h":18.78,"l":17.5,"c":17.67,"v":13800},{"d":"2023-01-10","o":17.75,"h":17.75,"l":17.1,"c":17.42,"v":12000},{"d":"2023-01-11","o":17.35,"h":18.07,"l":17.3,"c":17.91,"v":90400},{"d":"2023-01-12","o":18.27,"h":18.62,"l":18,"c":18.32,"v":19000},{"d":"2023-01-13","o":18.37,"h":18.53,"l":18.37,"c":18.53,"v":10500},{"d":"2023-01-17","o":18.61,"h":19.46,"l":18.59,"c":18.85,"v":19800},{"d":"2023-01-18","o":18.88,"h":19.36,"l":18.88,"c":19.06,"v":24600},{"d":"2023-01-19","o":19.05,"h":19.44,"l":18.91,"c":19.35,"v":10400},{"d":"2023-01-20","o":19.09,"h":19.3,"l":19.09,"c":19.3,"v":3200},{"d":"2023-01-23","o":19.3,"h":19.45,"l":19.24,"c":19.37,"v":10300},{"d":"2023-01-24","o":19.35,"h":19.53,"l":19.3,"c":19.53,"v":6700},{"d":"2023-01-25","o":19.5,"h":19.91,"l":19.48,"c":19.74,"v":6500},{"d":"2023-01-26","o":19.67,"h":19.92,"l":19.12,"c":19.2,"v":31000},{"d":"2023-01-27","o":19.18,"h":19.39,"l":19.01,"c":19.32,"v":9000},{"d":"2023-01-30","o":19.3,"h":19.32,"l":19.1,"c":19.1,"v":4900},{"d":"2023-01-31","o":19.1,"h":19.12,"l":18.82,"c":18.91,"v":21300},{"d":"2023-02-01","o":19.04,"h":19.13,"l":18.89,"c":19.11,"v":20900},{"d":"2023-02-02","o":19.15,"h":19.66,"l":19,"c":19.4,"v":34800},{"d":"2023-02-03","o":19.3,"h":19.48,"l":19.3,"c":19.4,"v":14700},{"d":"2023-02-06","o":19.5,"h":19.5,"l":19.39,"c":19.45,"v":16900},{"d":"2023-02-07","o":19.47,"h":19.53,"l":19.45,"c":19.46,"v":7700},{"d":"2023-02-08","o":19.53,"h":19.53,"l":19.49,"c":19.49,"v":5700},{"d":"2023-02-09","o":19.5,"h":19.58,"l":19.4,"c":19.4,"v":16000},{"d":"2023-02-10","o":19.3,"h":19.55,"l":19.2,"c":19.35,"v":18300},{"d":"2023-02-13","o":19.36,"h":19.55,"l":19.33,"c":19.38,"v":8100},{"d":"2023-02-14","o":19.4,"h":19.58,"l":19.27,"c":19.58,"v":8000},{"d":"2023-02-15","o":19.63,"h":19.72,"l":19.6,"c":19.6,"v":15500},{"d":"2023-02-16","o":19.55,"h":19.72,"l":19.55,"c":19.71,"v":6800},{"d":"2023-02-17","o":19.65,"h":19.75,"l":19.65,"c":19.75,"v":2500},{"d":"2023-02-21","o":19.45,"h":19.59,"l":19.18,"c":19.2,"v":7300},{"d":"2023-02-22","o":19.17,"h":19.5,"l":19.17,"c":19.17,"v":8300},{"d":"2023-02-23","o":19.19,"h":19.38,"l":19.05,"c":19.38,"v":5400},{"d":"2023-02-24","o":19.13,"h":19.15,"l":18.97,"c":19.15,"v":2100},{"d":"2023-02-27","o":19.02,"h":19.02,"l":18.58,"c":18.82,"v":12300},{"d":"2023-02-28","o":18.82,"h":19.13,"l":18.82,"c":18.96,"v":7100},{"d":"2023-03-01","o":18.91,"h":19.13,"l":18.89,"c":18.96,"v":4400},{"d":"2023-03-02","o":18.7,"h":18.98,"l":18.7,"c":18.93,"v":3900},{"d":"2023-03-03","o":19.09,"h":19.2,"l":19.02,"c":19.06,"v":1800},{"d":"2023-03-06","o":19.17,"h":19.39,"l":19.17,"c":19.39,"v":2100},{"d":"2023-03-07","o":19.19,"h":19.19,"l":19.08,"c":19.09,"v":2200},{"d":"2023-03-08","o":19.03,"h":19.03,"l":18.75,"c":18.77,"v":4100},{"d":"2023-03-09","o":18.82,"h":19.11,"l":18.58,"c":18.6,"v":3300},{"d":"2023-03-10","o":18.6,"h":18.6,"l":17.78,"c":17.84,"v":9400},{"d":"2023-03-13","o":17.49,"h":17.67,"l":17.18,"c":17.41,"v":7200},{"d":"2023-03-14","o":17.42,"h":18.15,"l":17.41,"c":17.41,"v":3300},{"d":"2023-03-15","o":17.27,"h":17.35,"l":16.8,"c":17.05,"v":9600},{"d":"2023-03-16","o":17.39,"h":17.39,"l":17.14,"c":17.18,"v":11000},{"d":"2023-03-17","o":17.51,"h":17.51,"l":16.82,"c":16.97,"v":14700},{"d":"2023-03-20","o":17.4,"h":17.4,"l":16.9,"c":16.92,"v":16300},{"d":"2023-03-21","o":17.2,"h":17.21,"l":17.08,"c":17.21,"v":5900},{"d":"2023-03-22","o":17.29,"h":17.29,"l":17.17,"c":17.17,"v":1200},{"d":"2023-03-23","o":17.17,"h":17.17,"l":16.18,"c":16.92,"v":25400},{"d":"2023-03-24","o":16.73,"h":16.8,"l":16.7,"c":16.75,"v":7000},{"d":"2023-03-27","o":16.94,"h":17.22,"l":16.85,"c":17.01,"v":6700},{"d":"2023-03-28","o":17.04,"h":17.18,"l":16.99,"c":17.03,"v":6200},{"d":"2023-03-29","o":17.02,"h":17.3,"l":17.02,"c":17.06,"v":5700},{"d":"2023-03-30","o":16.82,"h":17.48,"l":16.81,"c":17.07,"v":9700},{"d":"2023-03-31","o":17.3,"h":17.77,"l":17.08,"c":17.41,"v":40100},{"d":"2023-04-03","o":17.42,"h":18,"l":17.41,"c":17.97,"v":20800},{"d":"2023-04-04","o":17.84,"h":18.2,"l":17.72,"c":18,"v":7400},{"d":"2023-04-05","o":17.72,"h":18.16,"l":17.72,"c":18.14,"v":6600},{"d":"2023-04-06","o":18.08,"h":18.08,"l":17.69,"c":17.95,"v":4800},{"d":"2023-04-10","o":18.01,"h":18.03,"l":17.75,"c":17.96,"v":6600},{"d":"2023-04-11","o":17.89,"h":18.31,"l":17.79,"c":18.2,"v":5400},{"d":"2023-04-12","o":18.41,"h":18.41,"l":17.97,"c":18.23,"v":1400},{"d":"2023-04-13","o":18.14,"h":18.14,"l":18.07,"c":18.07,"v":900},{"d":"2023-04-14","o":17.9,"h":17.9,"l":17.4,"c":17.75,"v":2900},{"d":"2023-04-17","o":18.05,"h":18.05,"l":17.75,"c":17.92,"v":4500},{"d":"2023-04-18","o":17.76,"h":17.76,"l":17.49,"c":17.57,"v":3900},{"d":"2023-04-19","o":17.57,"h":17.68,"l":17.5,"c":17.5,"v":3200},{"d":"2023-04-20","o":17.35,"h":17.38,"l":17.35,"c":17.38,"v":800},{"d":"2023-04-21","o":17.56,"h":17.9,"l":17.5,"c":17.9,"v":6800},{"d":"2023-04-24","o":17.9,"h":17.9,"l":17.7,"c":17.7,"v":10600},{"d":"2023-04-25","o":17.93,"h":17.93,"l":17.6,"c":17.6,"v":2400},{"d":"2023-04-26","o":17.61,"h":17.69,"l":17.5,"c":17.5,"v":2400},{"d":"2023-04-27","o":17.89,"h":17.89,"l":17.35,"c":17.66,"v":2400},{"d":"2023-04-28","o":17.65,"h":18.42,"l":17.65,"c":18.42,"v":18300},{"d":"2023-05-01","o":18.2,"h":18.2,"l":17.81,"c":17.82,"v":5300},{"d":"2023-05-02","o":17.85,"h":17.85,"l":17.23,"c":17.44,"v":8100},{"d":"2023-05-03","o":17.4,"h":17.4,"l":17.1,"c":17.11,"v":14600},{"d":"2023-05-04","o":17,"h":17,"l":16.5,"c":16.74,"v":9400},{"d":"2023-05-05","o":16.91,"h":17.18,"l":16.91,"c":17.04,"v":1800},{"d":"2023-05-08","o":16.92,"h":17.18,"l":16.89,"c":17.06,"v":5800},{"d":"2023-05-09","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":100},{"d":"2023-05-10","o":16.76,"h":17.07,"l":16.75,"c":17.07,"v":900},{"d":"2023-05-11","o":17.05,"h":17.05,"l":16.9,"c":16.9,"v":800},{"d":"2023-05-12","o":16.76,"h":16.82,"l":16.75,"c":16.78,"v":1500},{"d":"2023-05-15","o":16.83,"h":16.94,"l":16.75,"c":16.94,"v":2300},{"d":"2023-05-16","o":16.78,"h":16.87,"l":16.75,"c":16.75,"v":3400},{"d":"2023-05-17","o":16.83,"h":16.98,"l":16.77,"c":16.93,"v":2200},{"d":"2023-05-18","o":16.86,"h":17.11,"l":16.84,"c":17.11,"v":2600},{"d":"2023-05-19","o":17.19,"h":17.41,"l":17.12,"c":17.26,"v":3700},{"d":"2023-05-22","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":800},{"d":"2023-05-23","o":17.41,"h":17.48,"l":17.25,"c":17.25,"v":2600},{"d":"2023-05-24","o":17.13,"h":17.23,"l":17.12,"c":17.12,"v":3400},{"d":"2023-05-25","o":16.61,"h":16.72,"l":16.61,"c":16.72,"v":4000},{"d":"2023-05-26","o":16.98,"h":17.11,"l":16.98,"c":17.11,"v":1000},{"d":"2023-05-30","o":17.3,"h":17.5,"l":17.2,"c":17.3,"v":3700},{"d":"2023-05-31","o":17.1,"h":17.74,"l":17.1,"c":17.74,"v":19500},{"d":"2023-06-01","o":17.52,"h":17.8,"l":17.44,"c":17.79,"v":3200},{"d":"2023-06-02","o":17.8,"h":18.1,"l":17.8,"c":18.1,"v":7000},{"d":"2023-06-05","o":18.16,"h":18.19,"l":17.95,"c":18.03,"v":2900},{"d":"2023-06-06","o":17.76,"h":18.18,"l":17.76,"c":18.09,"v":6100},{"d":"2023-06-07","o":18.15,"h":18.15,"l":17.82,"c":17.94,"v":5400},{"d":"2023-06-08","o":18,"h":18.1,"l":17.95,"c":17.95,"v":900},{"d":"2023-06-09","o":17.9,"h":17.94,"l":17.9,"c":17.9,"v":1500},{"d":"2023-06-12","o":18.23,"h":18.23,"l":17.46,"c":17.88,"v":4800},{"d":"2023-06-13","o":18.09,"h":18.1,"l":18.06,"c":18.06,"v":900},{"d":"2023-06-14","o":18,"h":18.1,"l":17.98,"c":17.98,"v":7900},{"d":"2023-06-15","o":17.95,"h":18.07,"l":17.59,"c":18.05,"v":4200},{"d":"2023-06-16","o":17.9,"h":17.9,"l":17.89,"c":17.9,"v":900},{"d":"2023-06-20","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":400},{"d":"2023-06-21","o":17.99,"h":18.2,"l":17.99,"c":18.05,"v":3300},{"d":"2023-06-22","o":18.1,"h":18.18,"l":18.05,"c":18.14,"v":3500},{"d":"2023-06-23","o":18,"h":18.21,"l":18,"c":18,"v":4300},{"d":"2023-06-26","o":18.04,"h":18.11,"l":18.01,"c":18.09,"v":2600},{"d":"2023-06-27","o":18.26,"h":18.39,"l":18.2,"c":18.39,"v":6400},{"d":"2023-06-28","o":18.37,"h":18.37,"l":18.15,"c":18.2,"v":9800},{"d":"2023-06-29","o":18.01,"h":18.09,"l":17.94,"c":17.95,"v":9200},{"d":"2023-06-30","o":18.42,"h":18.43,"l":18,"c":18.41,"v":8100},{"d":"2023-07-03","o":18.34,"h":18.43,"l":18.25,"c":18.29,"v":4000},{"d":"2023-07-05","o":18.22,"h":18.42,"l":18.21,"c":18.22,"v":7700},{"d":"2023-07-06","o":18.26,"h":18.26,"l":17.96,"c":18.07,"v":13200},{"d":"2023-07-07","o":18.17,"h":18.2,"l":18.08,"c":18.2,"v":2900},{"d":"2023-07-10","o":18.19,"h":18.56,"l":18.19,"c":18.56,"v":6800},{"d":"2023-07-11","o":18.48,"h":18.65,"l":18.2,"c":18.64,"v":3400},{"d":"2023-07-12","o":18.71,"h":18.85,"l":18.6,"c":18.8,"v":5400},{"d":"2023-07-13","o":18.8,"h":18.86,"l":18.52,"c":18.8,"v":8100},{"d":"2023-07-14","o":18.58,"h":18.73,"l":18.42,"c":18.44,"v":5500},{"d":"2023-07-17","o":18.59,"h":18.6,"l":18.45,"c":18.57,"v":5400},{"d":"2023-07-18","o":18.73,"h":18.75,"l":18.62,"c":18.67,"v":3200},{"d":"2023-07-19","o":18.74,"h":18.89,"l":18.68,"c":18.7,"v":4300},{"d":"2023-07-20","o":18.56,"h":18.79,"l":18.56,"c":18.66,"v":3600},{"d":"2023-07-21","o":18.62,"h":18.81,"l":18.61,"c":18.81,"v":500},{"d":"2023-07-24","o":18.88,"h":18.88,"l":18.72,"c":18.78,"v":1400},{"d":"2023-07-25","o":18.78,"h":19.06,"l":18.64,"c":19.06,"v":13900},{"d":"2023-07-26","o":19.14,"h":19.14,"l":18.9,"c":18.9,"v":3800},{"d":"2023-07-27","o":18.85,"h":19.03,"l":18.74,"c":18.74,"v":8000},{"d":"2023-07-28","o":18.87,"h":19.15,"l":18.78,"c":18.79,"v":2200},{"d":"2023-07-31","o":18.82,"h":19.15,"l":18.74,"c":19.15,"v":25100},{"d":"2023-08-01","o":18.9,"h":18.92,"l":18.89,"c":18.89,"v":700},{"d":"2023-08-02","o":18.89,"h":18.93,"l":18.72,"c":18.79,"v":2700},{"d":"2023-08-03","o":18.46,"h":18.57,"l":18.01,"c":18.21,"v":22000},{"d":"2023-08-04","o":18.2,"h":18.6,"l":18.2,"c":18.4,"v":11000},{"d":"2023-08-07","o":18.43,"h":18.58,"l":18.41,"c":18.58,"v":4000},{"d":"2023-08-08","o":18.52,"h":18.87,"l":18.25,"c":18.87,"v":7500},{"d":"2023-08-09","o":18.85,"h":18.85,"l":18.55,"c":18.75,"v":5700},{"d":"2023-08-10","o":18.62,"h":18.85,"l":18.62,"c":18.8,"v":4900},{"d":"2023-08-11","o":18.75,"h":18.75,"l":18.6,"c":18.6,"v":600},{"d":"2023-08-14","o":18.93,"h":18.93,"l":18.62,"c":18.62,"v":600},{"d":"2023-08-15","o":18.51,"h":18.7,"l":18.5,"c":18.56,"v":3100},{"d":"2023-08-16","o":18.65,"h":18.68,"l":18.55,"c":18.62,"v":8800},{"d":"2023-08-17","o":18.61,"h":18.62,"l":18.55,"c":18.55,"v":3100},{"d":"2023-08-18","o":18.48,"h":18.83,"l":18.46,"c":18.64,"v":10100},{"d":"2023-08-21","o":18.98,"h":18.98,"l":18.6,"c":18.7,"v":6700},{"d":"2023-08-22","o":18.83,"h":18.86,"l":18.55,"c":18.81,"v":3700},{"d":"2023-08-23","o":18.8,"h":19.05,"l":18.77,"c":18.99,"v":8100},{"d":"2023-08-24","o":19.07,"h":19.07,"l":18.82,"c":18.82,"v":4700},{"d":"2023-08-25","o":18.83,"h":19.07,"l":18.8,"c":18.97,"v":9600},{"d":"2023-08-28","o":19.1,"h":19.11,"l":18.9,"c":19.06,"v":4100},{"d":"2023-08-29","o":19.05,"h":19.09,"l":18.81,"c":18.83,"v":20600},{"d":"2023-08-30","o":18.83,"h":18.95,"l":18.77,"c":18.95,"v":2800},{"d":"2023-08-31","o":18.98,"h":19.14,"l":18.94,"c":19.11,"v":14400},{"d":"2023-09-01","o":19.01,"h":19.18,"l":18.95,"c":19.18,"v":8600},{"d":"2023-09-05","o":19.1,"h":19.1,"l":18.8,"c":18.9,"v":6900},{"d":"2023-09-06","o":19.1,"h":19.1,"l":18.8,"c":18.85,"v":6600},{"d":"2023-09-07","o":18.94,"h":18.94,"l":18.73,"c":18.83,"v":20200},{"d":"2023-09-08","o":18.81,"h":18.89,"l":18.8,"c":18.8,"v":11700},{"d":"2023-09-11","o":18.87,"h":18.91,"l":18.75,"c":18.91,"v":9200},{"d":"2023-09-12","o":18.98,"h":18.99,"l":18.85,"c":18.85,"v":2400},{"d":"2023-09-13","o":18.9,"h":18.9,"l":18.7,"c":18.8,"v":15100},{"d":"2023-09-14","o":19,"h":19.04,"l":18.82,"c":18.87,"v":4100},{"d":"2023-09-15","o":18.9,"h":19.06,"l":18.82,"c":19.06,"v":3600},{"d":"2023-09-18","o":19.04,"h":19.06,"l":18.8,"c":18.8,"v":26500},{"d":"2023-09-19","o":18.9,"h":18.9,"l":18.83,"c":18.83,"v":5300},{"d":"2023-09-20","o":18.71,"h":18.93,"l":18.56,"c":18.8,"v":9700},{"d":"2023-09-21","o":18.53,"h":18.73,"l":18.51,"c":18.6,"v":17300},{"d":"2023-09-22","o":18.77,"h":18.8,"l":18.58,"c":18.58,"v":4000},{"d":"2023-09-25","o":18.59,"h":18.86,"l":18.59,"c":18.76,"v":5900},{"d":"2023-09-26","o":18.76,"h":18.76,"l":18.42,"c":18.47,"v":13200},{"d":"2023-09-27","o":18.45,"h":18.45,"l":18.25,"c":18.26,"v":16900},{"d":"2023-09-28","o":17.9,"h":18.19,"l":17.86,"c":18.06,"v":10400},{"d":"2023-09-29","o":18.23,"h":18.52,"l":18.23,"c":18.5,"v":21000},{"d":"2023-10-02","o":18.3,"h":18.4,"l":18.11,"c":18.2,"v":5800},{"d":"2023-10-03","o":18.27,"h":18.27,"l":17.92,"c":17.97,"v":5900},{"d":"2023-10-04","o":18.02,"h":18.42,"l":17.77,"c":17.87,"v":4200},{"d":"2023-10-05","o":18,"h":18,"l":17.74,"c":18,"v":15900},{"d":"2023-10-06","o":17.9,"h":18.06,"l":17.83,"c":17.85,"v":6200},{"d":"2023-10-09","o":17.85,"h":18.35,"l":17.79,"c":18.35,"v":5300},{"d":"2023-10-10","o":18.32,"h":18.55,"l":18.32,"c":18.45,"v":12300},{"d":"2023-10-11","o":18.5,"h":18.51,"l":18.2,"c":18.45,"v":9400},{"d":"2023-10-12","o":18.45,"h":18.45,"l":18,"c":18.12,"v":10800},{"d":"2023-10-13","o":18.28,"h":18.49,"l":18.15,"c":18.39,"v":4900},{"d":"2023-10-16","o":18.53,"h":18.56,"l":18.38,"c":18.38,"v":6800},{"d":"2023-10-17","o":18.44,"h":18.47,"l":18.22,"c":18.45,"v":9300},{"d":"2023-10-18","o":18.3,"h":18.45,"l":17.9,"c":18.44,"v":19100},{"d":"2023-10-19","o":18.21,"h":18.4,"l":18,"c":18.06,"v":8500},{"d":"2023-10-20","o":18.1,"h":18.3,"l":17.9,"c":18.3,"v":7200},{"d":"2023-10-23","o":17.6,"h":18.29,"l":17.6,"c":17.95,"v":4700},{"d":"2023-10-24","o":17.88,"h":18.24,"l":17.88,"c":18.05,"v":7300},{"d":"2023-10-25","o":18,"h":18.29,"l":17.63,"c":17.64,"v":11800},{"d":"2023-10-26","o":17.97,"h":17.97,"l":17.55,"c":17.78,"v":7500},{"d":"2023-10-27","o":17.8,"h":17.89,"l":17.66,"c":17.74,"v":4800},{"d":"2023-10-30","o":17.88,"h":18.08,"l":17.75,"c":18.08,"v":2500},{"d":"2023-10-31","o":18.09,"h":18.3,"l":17.75,"c":18.29,"v":9900},{"d":"2023-11-01","o":18.25,"h":18.4,"l":18.05,"c":18.27,"v":6100},{"d":"2023-11-02","o":18.48,"h":18.56,"l":18.48,"c":18.56,"v":9400},{"d":"2023-11-03","o":18.59,"h":18.65,"l":18.45,"c":18.45,"v":24700},{"d":"2023-11-06","o":18.63,"h":18.65,"l":18.4,"c":18.43,"v":9100},{"d":"2023-11-07","o":18.64,"h":18.64,"l":18.43,"c":18.6,"v":10000},{"d":"2023-11-08","o":18.59,"h":18.73,"l":18.46,"c":18.48,"v":6700},{"d":"2023-11-09","o":18.72,"h":18.75,"l":18.37,"c":18.69,"v":3300},{"d":"2023-11-10","o":18.5,"h":18.85,"l":18.25,"c":18.75,"v":3300},{"d":"2023-11-13","o":18.75,"h":18.83,"l":18.59,"c":18.64,"v":2500},{"d":"2023-11-14","o":18.89,"h":19.14,"l":18.89,"c":18.92,"v":4600},{"d":"2023-11-15","o":19.05,"h":19.13,"l":19.01,"c":19.01,"v":2300},{"d":"2023-11-16","o":19.09,"h":19.09,"l":18.9,"c":19.01,"v":3900},{"d":"2023-11-17","o":19.08,"h":19.1,"l":18.34,"c":18.68,"v":34400},{"d":"2023-11-20","o":18.58,"h":18.9,"l":18.32,"c":18.74,"v":47700},{"d":"2023-11-21","o":18.8,"h":18.83,"l":18.55,"c":18.68,"v":4700},{"d":"2023-11-22","o":18.89,"h":19,"l":18.7,"c":18.75,"v":59700},{"d":"2023-11-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2023-11-27","o":18.78,"h":18.8,"l":18.5,"c":18.75,"v":19700},{"d":"2023-11-28","o":18.62,"h":19.03,"l":18.61,"c":18.61,"v":2000},{"d":"2023-11-29","o":18.61,"h":19.01,"l":18.61,"c":18.8,"v":4300},{"d":"2023-11-30","o":18.89,"h":19.28,"l":18.73,"c":18.73,"v":8000},{"d":"2023-12-01","o":18.75,"h":19.28,"l":18.75,"c":19.13,"v":6200},{"d":"2023-12-04","o":19.29,"h":19.3,"l":19.12,"c":19.21,"v":8600},{"d":"2023-12-05","o":19.1,"h":19.33,"l":19,"c":19.33,"v":3300},{"d":"2023-12-06","o":19.31,"h":19.36,"l":19.31,"c":19.32,"v":12900},{"d":"2023-12-07","o":19.36,"h":19.4,"l":19.34,"c":19.36,"v":10000},{"d":"2023-12-08","o":19.4,"h":19.51,"l":19.4,"c":19.44,"v":15300},{"d":"2023-12-11","o":19.45,"h":19.45,"l":19.26,"c":19.26,"v":5100},{"d":"2023-12-12","o":19.27,"h":19.42,"l":19.27,"c":19.4,"v":8500},{"d":"2023-12-13","o":19.46,"h":20.06,"l":19.46,"c":19.9,"v":20500},{"d":"2023-12-14","o":19.88,"h":20.15,"l":19.67,"c":20.15,"v":47000},{"d":"2023-12-15","o":19.9,"h":20.2,"l":19.79,"c":19.79,"v":51300},{"d":"2023-12-18","o":19.77,"h":19.98,"l":19.77,"c":19.97,"v":21700},{"d":"2023-12-19","o":19.81,"h":20.01,"l":19.72,"c":20,"v":17000},{"d":"2023-12-20","o":20,"h":20,"l":19.69,"c":19.79,"v":14900},{"d":"2023-12-21","o":19.89,"h":20,"l":19.76,"c":19.99,"v":2800},{"d":"2023-12-22","o":20,"h":20,"l":19.8,"c":19.86,"v":5600},{"d":"2023-12-26","o":19.9,"h":19.91,"l":19.8,"c":19.83,"v":4500},{"d":"2023-12-27","o":19.83,"h":19.98,"l":19.76,"c":19.91,"v":4300},{"d":"2023-12-28","o":19.57,"h":19.75,"l":19.5,"c":19.68,"v":4400},{"d":"2023-12-29","o":19.8,"h":19.8,"l":19.11,"c":19.15,"v":9000},{"d":"2024-01-02","o":19.14,"h":19.37,"l":19.14,"c":19.36,"v":5800},{"d":"2024-01-03","o":19.47,"h":19.5,"l":19.25,"c":19.33,"v":15800},{"d":"2024-01-04","o":19.39,"h":19.4,"l":19.11,"c":19.22,"v":18800},{"d":"2024-01-05","o":19.34,"h":19.35,"l":19.12,"c":19.34,"v":13000},{"d":"2024-01-08","o":19.25,"h":19.34,"l":19.25,"c":19.34,"v":6300},{"d":"2024-01-09","o":19.33,"h":19.38,"l":19.33,"c":19.35,"v":3500},{"d":"2024-01-10","o":19.33,"h":19.55,"l":19.33,"c":19.4,"v":4100},{"d":"2024-01-11","o":19.45,"h":19.54,"l":19.27,"c":19.45,"v":5700},{"d":"2024-01-12","o":19.5,"h":19.5,"l":19.32,"c":19.49,"v":5100},{"d":"2024-01-16","o":19.51,"h":19.51,"l":19.28,"c":19.4,"v":5100},{"d":"2024-01-17","o":19.27,"h":19.39,"l":19.27,"c":19.38,"v":1200},{"d":"2024-01-18","o":19.51,"h":19.51,"l":19.37,"c":19.47,"v":2700},{"d":"2024-01-19","o":19.46,"h":19.52,"l":19.4,"c":19.43,"v":8800},{"d":"2024-01-22","o":19.52,"h":19.55,"l":19.5,"c":19.5,"v":2800},{"d":"2024-01-23","o":19.51,"h":19.67,"l":19.51,"c":19.67,"v":12300},{"d":"2024-01-24","o":19.67,"h":19.67,"l":19.4,"c":19.49,"v":7700},{"d":"2024-01-25","o":19.6,"h":19.6,"l":19.53,"c":19.53,"v":7600},{"d":"2024-01-26","o":19.53,"h":19.6,"l":19.5,"c":19.59,"v":6900},{"d":"2024-01-29","o":19.61,"h":19.65,"l":19.57,"c":19.64,"v":5400},{"d":"2024-01-30","o":19.65,"h":19.65,"l":19.52,"c":19.65,"v":5500},{"d":"2024-01-31","o":19.58,"h":19.6,"l":19.36,"c":19.43,"v":5000},{"d":"2024-02-01","o":19.36,"h":19.6,"l":19.33,"c":19.55,"v":2000},{"d":"2024-02-02","o":19.5,"h":19.55,"l":19.31,"c":19.31,"v":6300},{"d":"2024-02-05","o":19.31,"h":19.39,"l":19.25,"c":19.34,"v":5900},{"d":"2024-02-06","o":19.28,"h":19.35,"l":19.2,"c":19.23,"v":14600},{"d":"2024-02-07","o":19.2,"h":19.5,"l":19.14,"c":19.2,"v":7200},{"d":"2024-02-08","o":19.15,"h":19.22,"l":19.01,"c":19.07,"v":9500},{"d":"2024-02-09","o":19.08,"h":19.15,"l":18.89,"c":19.03,"v":10200},{"d":"2024-02-12","o":19.05,"h":19.18,"l":19.05,"c":19.12,"v":7100},{"d":"2024-02-13","o":19.12,"h":19.16,"l":19,"c":19.03,"v":2600},{"d":"2024-02-14","o":18.98,"h":19.35,"l":18.98,"c":19.13,"v":5800},{"d":"2024-02-15","o":19.25,"h":19.4,"l":19.18,"c":19.37,"v":5700},{"d":"2024-02-16","o":19.43,"h":19.49,"l":19.35,"c":19.35,"v":2900},{"d":"2024-02-20","o":19.31,"h":19.5,"l":19.25,"c":19.42,"v":4900},{"d":"2024-02-21","o":19.44,"h":19.48,"l":19.31,"c":19.31,"v":6200},{"d":"2024-02-22","o":19.47,"h":19.49,"l":19.34,"c":19.39,"v":9900},{"d":"2024-02-23","o":19.4,"h":19.5,"l":19.39,"c":19.48,"v":10100},{"d":"2024-02-26","o":19.53,"h":19.6,"l":19.53,"c":19.59,"v":10800},{"d":"2024-02-27","o":19.51,"h":19.6,"l":19.51,"c":19.52,"v":1800},{"d":"2024-02-28","o":19.59,"h":19.6,"l":19.51,"c":19.51,"v":7500},{"d":"2024-02-29","o":19.6,"h":19.75,"l":19.6,"c":19.61,"v":11100},{"d":"2024-03-01","o":19.65,"h":19.65,"l":19.51,"c":19.6,"v":9200},{"d":"2024-03-04","o":19.56,"h":19.65,"l":19.43,"c":19.5,"v":9900},{"d":"2024-03-05","o":19.32,"h":19.65,"l":19.32,"c":19.59,"v":1800},{"d":"2024-03-06","o":19.63,"h":19.64,"l":18.91,"c":19.2,"v":44900},{"d":"2024-03-07","o":19.3,"h":19.41,"l":19.28,"c":19.37,"v":8300},{"d":"2024-03-08","o":19.26,"h":19.55,"l":19.26,"c":19.55,"v":4900},{"d":"2024-03-11","o":19.16,"h":19.6,"l":19.16,"c":19.5,"v":5200},{"d":"2024-03-12","o":19.65,"h":19.8,"l":19.62,"c":19.7,"v":26400},{"d":"2024-03-13","o":19.73,"h":19.73,"l":19.66,"c":19.7,"v":15400},{"d":"2024-03-14","o":19.8,"h":19.83,"l":19.7,"c":19.82,"v":11300},{"d":"2024-03-15","o":19.82,"h":20.02,"l":19.82,"c":19.95,"v":29600},{"d":"2024-03-18","o":20,"h":20.2,"l":20,"c":20.1,"v":22200},{"d":"2024-03-19","o":20.19,"h":20.51,"l":20.07,"c":20.2,"v":39900},{"d":"2024-03-20","o":20.3,"h":20.44,"l":20.25,"c":20.35,"v":16400},{"d":"2024-03-21","o":20.33,"h":20.46,"l":20.24,"c":20.24,"v":11500},{"d":"2024-03-22","o":20.4,"h":20.5,"l":20.24,"c":20.39,"v":9300},{"d":"2024-03-25","o":20.24,"h":20.44,"l":20.2,"c":20.35,"v":3600},{"d":"2024-03-26","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":4800},{"d":"2024-03-27","o":20.25,"h":20.45,"l":20.18,"c":20.35,"v":2000},{"d":"2024-03-28","o":20.01,"h":20.19,"l":20.01,"c":20.11,"v":7600},{"d":"2024-04-01","o":20.02,"h":20.28,"l":20,"c":20.26,"v":7400},{"d":"2024-04-02","o":20.21,"h":20.32,"l":20.21,"c":20.26,"v":1800},{"d":"2024-04-03","o":20.22,"h":20.36,"l":20.22,"c":20.26,"v":5300},{"d":"2024-04-04","o":20.27,"h":20.31,"l":20.03,"c":20.31,"v":13800},{"d":"2024-04-05","o":20.23,"h":20.25,"l":20.18,"c":20.25,"v":2600},{"d":"2024-04-08","o":20.2,"h":20.2,"l":20.01,"c":20.2,"v":5800},{"d":"2024-04-09","o":20.25,"h":20.25,"l":20.11,"c":20.17,"v":1900},{"d":"2024-04-10","o":20.12,"h":20.12,"l":19.74,"c":19.81,"v":5000},{"d":"2024-04-11","o":19.86,"h":19.86,"l":19.68,"c":19.76,"v":16000},{"d":"2024-04-12","o":19.78,"h":19.97,"l":19.76,"c":19.81,"v":5800},{"d":"2024-04-15","o":19.93,"h":19.93,"l":19.26,"c":19.57,"v":12600},{"d":"2024-04-16","o":19.57,"h":19.57,"l":19.29,"c":19.44,"v":5200},{"d":"2024-04-17","o":19.48,"h":19.59,"l":19.34,"c":19.59,"v":8100},{"d":"2024-04-18","o":19.41,"h":19.6,"l":19.41,"c":19.55,"v":8400},{"d":"2024-04-19","o":19.61,"h":19.8,"l":19.6,"c":19.63,"v":14800},{"d":"2024-04-22","o":19.79,"h":19.88,"l":19.79,"c":19.8,"v":2000},{"d":"2024-04-23","o":19.8,"h":19.85,"l":19.71,"c":19.85,"v":6600},{"d":"2024-04-24","o":19.72,"h":19.92,"l":19.66,"c":19.67,"v":2100},{"d":"2024-04-25","o":19.74,"h":19.74,"l":19.66,"c":19.66,"v":700},{"d":"2024-04-26","o":19.65,"h":19.77,"l":19.63,"c":19.77,"v":1900},{"d":"2024-04-29","o":19.74,"h":19.74,"l":19.68,"c":19.74,"v":1500},{"d":"2024-04-30","o":19.77,"h":19.82,"l":19.65,"c":19.65,"v":11300},{"d":"2024-05-01","o":19.65,"h":19.83,"l":19.65,"c":19.83,"v":2200},{"d":"2024-05-02","o":19.76,"h":19.76,"l":19.05,"c":19.65,"v":36600},{"d":"2024-05-03","o":19.81,"h":19.81,"l":19.62,"c":19.77,"v":11500},{"d":"2024-05-06","o":19.78,"h":19.84,"l":19.72,"c":19.8,"v":9700},{"d":"2024-05-07","o":19.83,"h":20.2,"l":19.83,"c":19.88,"v":7100},{"d":"2024-05-08","o":19.89,"h":19.89,"l":19.47,"c":19.59,"v":2600},{"d":"2024-05-09","o":19.7,"h":19.89,"l":19.7,"c":19.89,"v":900},{"d":"2024-05-10","o":19.76,"h":19.99,"l":19.76,"c":19.88,"v":2900},{"d":"2024-05-13","o":19.9,"h":20.04,"l":19.7,"c":20.04,"v":2900},{"d":"2024-05-14","o":19.89,"h":19.94,"l":19.65,"c":19.92,"v":3000},{"d":"2024-05-15","o":19.92,"h":20.01,"l":19.92,"c":19.96,"v":6100},{"d":"2024-05-16","o":19.98,"h":20,"l":19.97,"c":19.99,"v":3100},{"d":"2024-05-17","o":20,"h":20.05,"l":19.76,"c":19.94,"v":8700},{"d":"2024-05-20","o":19.97,"h":20.2,"l":19.85,"c":19.85,"v":5800},{"d":"2024-05-21","o":19.82,"h":19.86,"l":19.76,"c":19.83,"v":7900},{"d":"2024-05-22","o":19.92,"h":19.97,"l":19.77,"c":19.9,"v":7900},{"d":"2024-05-23","o":19.81,"h":19.83,"l":19.57,"c":19.67,"v":17200},{"d":"2024-05-24","o":19.5,"h":19.96,"l":19.5,"c":19.95,"v":7000},{"d":"2024-05-28","o":19.89,"h":19.9,"l":19.8,"c":19.86,"v":4500},{"d":"2024-05-29","o":19.78,"h":19.86,"l":19.76,"c":19.81,"v":9000},{"d":"2024-05-30","o":19.82,"h":19.86,"l":19.8,"c":19.81,"v":5000},{"d":"2024-05-31","o":19.85,"h":19.86,"l":19.77,"c":19.86,"v":19100},{"d":"2024-06-03","o":19.86,"h":19.87,"l":19.8,"c":19.83,"v":34700},{"d":"2024-06-04","o":19.86,"h":20,"l":19.81,"c":19.95,"v":20500},{"d":"2024-06-05","o":19.93,"h":20,"l":19.87,"c":19.97,"v":8400},{"d":"2024-06-06","o":19.97,"h":20.02,"l":19.97,"c":20,"v":4500},{"d":"2024-06-07","o":20.01,"h":20.01,"l":20,"c":20,"v":500},{"d":"2024-06-10","o":20,"h":20.04,"l":19.84,"c":19.97,"v":5900},{"d":"2024-06-11","o":19.83,"h":19.97,"l":19.83,"c":19.9,"v":3000},{"d":"2024-06-12","o":19.99,"h":20.17,"l":19.91,"c":20.12,"v":23000},{"d":"2024-06-13","o":20.09,"h":20.14,"l":19.93,"c":20,"v":7900},{"d":"2024-06-14","o":20.05,"h":20.05,"l":20.01,"c":20.05,"v":3800},{"d":"2024-06-17","o":20.05,"h":20.1,"l":20.05,"c":20.08,"v":2200},{"d":"2024-06-18","o":20.1,"h":20.18,"l":20.1,"c":20.14,"v":7000},{"d":"2024-06-20","o":20.18,"h":20.23,"l":20.12,"c":20.18,"v":1800},{"d":"2024-06-21","o":20.11,"h":20.3,"l":20.11,"c":20.23,"v":2400},{"d":"2024-06-24","o":20.29,"h":20.46,"l":20.29,"c":20.38,"v":7500},{"d":"2024-06-25","o":20.46,"h":20.46,"l":20.23,"c":20.33,"v":5000},{"d":"2024-06-26","o":20.35,"h":20.35,"l":20.2,"c":20.35,"v":800},{"d":"2024-06-27","o":20.26,"h":20.26,"l":20.19,"c":20.19,"v":2800},{"d":"2024-06-28","o":20.15,"h":20.26,"l":20.15,"c":20.16,"v":7100},{"d":"2024-07-01","o":19.98,"h":19.98,"l":19.72,"c":19.72,"v":11200},{"d":"2024-07-02","o":19.89,"h":19.89,"l":19.72,"c":19.79,"v":4500},{"d":"2024-07-03","o":19.79,"h":20.12,"l":19.79,"c":20.11,"v":5700},{"d":"2024-07-05","o":19.9,"h":20.1,"l":19.88,"c":19.99,"v":3900},{"d":"2024-07-08","o":20.06,"h":20.1,"l":19.92,"c":20.07,"v":2900},{"d":"2024-07-09","o":20.12,"h":20.12,"l":20.04,"c":20.04,"v":2200},{"d":"2024-07-10","o":20.05,"h":20.13,"l":20.05,"c":20.13,"v":3300},{"d":"2024-07-11","o":20.13,"h":20.2,"l":20.13,"c":20.2,"v":2600},{"d":"2024-07-12","o":20.26,"h":20.4,"l":20.25,"c":20.33,"v":20000},{"d":"2024-07-15","o":20.4,"h":20.5,"l":20.26,"c":20.34,"v":11500},{"d":"2024-07-16","o":20.46,"h":20.48,"l":20.37,"c":20.46,"v":14300},{"d":"2024-07-17","o":20.47,"h":20.5,"l":20.4,"c":20.49,"v":11200},{"d":"2024-07-18","o":20.41,"h":20.52,"l":20.41,"c":20.47,"v":14400},{"d":"2024-07-19","o":20.49,"h":20.49,"l":20.34,"c":20.41,"v":4100},{"d":"2024-07-22","o":20.5,"h":20.56,"l":20.39,"c":20.4,"v":13800},{"d":"2024-07-23","o":20.44,"h":20.45,"l":20.4,"c":20.43,"v":5500},{"d":"2024-07-24","o":20.4,"h":20.45,"l":20.25,"c":20.25,"v":7400},{"d":"2024-07-25","o":20.44,"h":20.44,"l":20.3,"c":20.3,"v":1800},{"d":"2024-07-26","o":20.25,"h":20.25,"l":20.2,"c":20.24,"v":2200},{"d":"2024-07-29","o":20.25,"h":20.36,"l":20.16,"c":20.16,"v":2500},{"d":"2024-07-30","o":20.39,"h":20.42,"l":20.16,"c":20.42,"v":4600},{"d":"2024-07-31","o":20.27,"h":21.14,"l":20.22,"c":20.96,"v":87500},{"d":"2024-08-01","o":20.85,"h":21,"l":20.72,"c":20.85,"v":33100},{"d":"2024-08-02","o":20.78,"h":20.78,"l":20.37,"c":20.71,"v":11100},{"d":"2024-08-05","o":20.3,"h":20.52,"l":20.15,"c":20.27,"v":5800},{"d":"2024-08-06","o":20.36,"h":20.49,"l":20.33,"c":20.49,"v":3600},{"d":"2024-08-07","o":20.51,"h":20.51,"l":20.33,"c":20.37,"v":6300},{"d":"2024-08-08","o":20.56,"h":20.64,"l":20.4,"c":20.64,"v":3300},{"d":"2024-08-09","o":20.65,"h":20.65,"l":20.41,"c":20.61,"v":1700},{"d":"2024-08-12","o":20.59,"h":20.59,"l":20.41,"c":20.52,"v":4600},{"d":"2024-08-13","o":20.57,"h":20.59,"l":20.56,"c":20.59,"v":2300},{"d":"2024-08-14","o":20.63,"h":20.93,"l":20.58,"c":20.62,"v":17800},{"d":"2024-08-15","o":20.73,"h":20.74,"l":20.63,"c":20.74,"v":2600},{"d":"2024-08-16","o":20.73,"h":20.96,"l":20.73,"c":20.96,"v":5000},{"d":"2024-08-19","o":20.86,"h":20.94,"l":20.77,"c":20.82,"v":4200},{"d":"2024-08-20","o":20.93,"h":20.97,"l":20.59,"c":20.59,"v":17200},{"d":"2024-08-21","o":20.61,"h":20.74,"l":20.57,"c":20.74,"v":1600},{"d":"2024-08-22","o":20.74,"h":20.74,"l":20.74,"c":20.74,"v":400},{"d":"2024-08-23","o":20.75,"h":21.08,"l":20.75,"c":20.79,"v":9500},{"d":"2024-08-26","o":20.97,"h":21.05,"l":20.97,"c":21,"v":1000},{"d":"2024-08-27","o":20.96,"h":21,"l":20.72,"c":20.91,"v":3200},{"d":"2024-08-28","o":20.91,"h":20.92,"l":20.75,"c":20.77,"v":2300},{"d":"2024-08-29","o":20.92,"h":20.92,"l":20.77,"c":20.92,"v":1100},{"d":"2024-08-30","o":20.98,"h":20.98,"l":20.67,"c":20.67,"v":5100},{"d":"2024-09-03","o":20.79,"h":20.79,"l":20.6,"c":20.77,"v":6200},{"d":"2024-09-04","o":20.79,"h":20.85,"l":20.77,"c":20.81,"v":2700},{"d":"2024-09-05","o":20.81,"h":20.81,"l":20.81,"c":20.81,"v":0},{"d":"2024-09-06","o":20.84,"h":20.84,"l":20.7,"c":20.8,"v":3100},{"d":"2024-09-09","o":20.94,"h":20.94,"l":20.73,"c":20.83,"v":4600},{"d":"2024-09-10","o":20.8,"h":20.94,"l":20.78,"c":20.94,"v":2400},{"d":"2024-09-11","o":20.93,"h":20.93,"l":20.93,"c":20.93,"v":1000},{"d":"2024-09-12","o":20.9,"h":21.12,"l":20.9,"c":21.1,"v":4700},{"d":"2024-09-13","o":21.17,"h":21.19,"l":21.11,"c":21.11,"v":4700},{"d":"2024-09-16","o":21.21,"h":21.31,"l":20.99,"c":21.25,"v":109000},{"d":"2024-09-17","o":21.3,"h":21.35,"l":21.3,"c":21.35,"v":3700},{"d":"2024-09-18","o":21.39,"h":21.4,"l":21.05,"c":21.35,"v":3700},{"d":"2024-09-19","o":21.48,"h":21.68,"l":21.4,"c":21.68,"v":11600},{"d":"2024-09-20","o":21.73,"h":21.73,"l":21.44,"c":21.64,"v":1200},{"d":"2024-09-23","o":21.55,"h":21.75,"l":21.55,"c":21.7,"v":8400},{"d":"2024-09-24","o":21.7,"h":21.78,"l":21.7,"c":21.74,"v":3400},{"d":"2024-09-25","o":21.83,"h":21.83,"l":21.7,"c":21.7,"v":700},{"d":"2024-09-26","o":21.86,"h":21.87,"l":21.78,"c":21.85,"v":2800},{"d":"2024-09-27","o":21.92,"h":21.95,"l":21.76,"c":21.76,"v":6400},{"d":"2024-09-30","o":21.83,"h":22.28,"l":21.82,"c":21.83,"v":47900},{"d":"2024-10-01","o":21.62,"h":21.87,"l":21.1,"c":21.26,"v":28600},{"d":"2024-10-02","o":21.27,"h":21.36,"l":21.01,"c":21.27,"v":20200},{"d":"2024-10-03","o":21.19,"h":21.47,"l":21.18,"c":21.2,"v":6800},{"d":"2024-10-04","o":21.4,"h":21.47,"l":21.23,"c":21.43,"v":4400},{"d":"2024-10-07","o":21.47,"h":21.47,"l":21.21,"c":21.3,"v":6500},{"d":"2024-10-08","o":21.3,"h":21.3,"l":21.2,"c":21.22,"v":5200},{"d":"2024-10-09","o":21.34,"h":21.41,"l":21.25,"c":21.39,"v":3300},{"d":"2024-10-10","o":21.44,"h":21.44,"l":21.26,"c":21.36,"v":800},{"d":"2024-10-11","o":21.36,"h":21.46,"l":21.32,"c":21.36,"v":5000},{"d":"2024-10-14","o":21.46,"h":21.46,"l":21.25,"c":21.4,"v":2100},{"d":"2024-10-15","o":21.45,"h":21.47,"l":21.3,"c":21.46,"v":4600},{"d":"2024-10-16","o":21.46,"h":21.57,"l":21.33,"c":21.57,"v":7800},{"d":"2024-10-17","o":21.52,"h":21.77,"l":21.52,"c":21.62,"v":4200},{"d":"2024-10-18","o":21.64,"h":21.84,"l":21.64,"c":21.84,"v":3000},{"d":"2024-10-21","o":21.85,"h":21.85,"l":21.4,"c":21.44,"v":2800},{"d":"2024-10-22","o":21.56,"h":21.79,"l":21.56,"c":21.6,"v":4700},{"d":"2024-10-23","o":21.44,"h":21.8,"l":21.41,"c":21.49,"v":11100},{"d":"2024-10-24","o":21.5,"h":21.82,"l":21.42,"c":21.75,"v":15600},{"d":"2024-10-25","o":21.83,"h":21.89,"l":21.51,"c":21.6,"v":4400},{"d":"2024-10-28","o":21.76,"h":22,"l":21.75,"c":21.95,"v":8800},{"d":"2024-10-29","o":21.98,"h":22.12,"l":21.97,"c":22.12,"v":15400},{"d":"2024-10-30","o":22.12,"h":22.16,"l":22.12,"c":22.15,"v":4800},{"d":"2024-10-31","o":21.69,"h":22.22,"l":21.6,"c":22.22,"v":21100},{"d":"2024-11-01","o":22.1,"h":22.23,"l":22.1,"c":22.22,"v":8000},{"d":"2024-11-04","o":22.21,"h":22.32,"l":22,"c":22.25,"v":11100},{"d":"2024-11-05","o":22.32,"h":22.36,"l":22.26,"c":22.33,"v":7800},{"d":"2024-11-06","o":22.39,"h":22.39,"l":22.28,"c":22.3,"v":8600},{"d":"2024-11-07","o":22.12,"h":22.4,"l":22.11,"c":22.11,"v":4900},{"d":"2024-11-08","o":22.25,"h":22.4,"l":22.25,"c":22.4,"v":3100},{"d":"2024-11-11","o":22.4,"h":22.56,"l":22.3,"c":22.3,"v":4400},{"d":"2024-11-12","o":22.4,"h":22.41,"l":22.24,"c":22.24,"v":3800},{"d":"2024-11-13","o":22.4,"h":22.52,"l":22.25,"c":22.43,"v":6000},{"d":"2024-11-14","o":22.26,"h":22.47,"l":22.17,"c":22.22,"v":8300},{"d":"2024-11-15","o":22.15,"h":22.48,"l":22.15,"c":22.48,"v":1700},{"d":"2024-11-18","o":22.39,"h":22.51,"l":22.3,"c":22.35,"v":20700},{"d":"2024-11-19","o":22.5,"h":22.55,"l":22.4,"c":22.4,"v":14700},{"d":"2024-11-20","o":22.5,"h":22.6,"l":22.5,"c":22.58,"v":7700},{"d":"2024-11-21","o":22.58,"h":22.63,"l":22.45,"c":22.61,"v":7400},{"d":"2024-11-22","o":22.64,"h":22.66,"l":22.61,"c":22.66,"v":6300},{"d":"2024-11-25","o":22.72,"h":22.74,"l":22.66,"c":22.74,"v":6200},{"d":"2024-11-26","o":22.73,"h":22.75,"l":22.7,"c":22.73,"v":7200},{"d":"2024-11-27","o":22.8,"h":22.84,"l":22.78,"c":22.82,"v":13200},{"d":"2024-11-29","o":22.84,"h":22.86,"l":22.72,"c":22.82,"v":6900},{"d":"2024-12-02","o":22.52,"h":22.86,"l":22.52,"c":22.84,"v":3700},{"d":"2024-12-03","o":22.84,"h":22.89,"l":22.84,"c":22.88,"v":3600},{"d":"2024-12-04","o":22.84,"h":22.92,"l":22.84,"c":22.92,"v":4400},{"d":"2024-12-05","o":22.65,"h":22.86,"l":22.65,"c":22.86,"v":1900},{"d":"2024-12-06","o":22.83,"h":22.83,"l":22.83,"c":22.83,"v":800},{"d":"2024-12-09","o":22.88,"h":22.92,"l":22.88,"c":22.88,"v":1700},{"d":"2024-12-10","o":22.88,"h":22.88,"l":22.43,"c":22.43,"v":500},{"d":"2024-12-11","o":22.66,"h":22.88,"l":22.66,"c":22.88,"v":7300},{"d":"2024-12-12","o":22.82,"h":22.88,"l":22.63,"c":22.63,"v":806700},{"d":"2024-12-13","o":22.49,"h":22.95,"l":22.49,"c":22.93,"v":3200},{"d":"2024-12-16","o":22.95,"h":22.97,"l":22.85,"c":22.85,"v":10800},{"d":"2024-12-17","o":22.77,"h":22.8,"l":22.75,"c":22.75,"v":1200},{"d":"2024-12-18","o":23.03,"h":23.03,"l":22.54,"c":22.7,"v":4600},{"d":"2024-12-19","o":22.63,"h":22.79,"l":22.63,"c":22.66,"v":13100},{"d":"2024-12-20","o":22.7,"h":22.83,"l":22.7,"c":22.7,"v":3700},{"d":"2024-12-23","o":22.75,"h":22.84,"l":22.75,"c":22.84,"v":1500},{"d":"2024-12-24","o":22.87,"h":22.87,"l":22.28,"c":22.39,"v":4400},{"d":"2024-12-26","o":22.75,"h":22.77,"l":22.75,"c":22.77,"v":2700},{"d":"2024-12-27","o":22.74,"h":22.79,"l":22.74,"c":22.79,"v":8000},{"d":"2024-12-30","o":22.79,"h":22.79,"l":22.32,"c":22.64,"v":16600},{"d":"2024-12-31","o":22.13,"h":22.53,"l":22.13,"c":22.33,"v":72500},{"d":"2025-01-02","o":22.5,"h":22.96,"l":22.5,"c":22.8,"v":8200},{"d":"2025-01-03","o":22.98,"h":23.02,"l":22.8,"c":22.82,"v":11100},{"d":"2025-01-06","o":22.89,"h":22.95,"l":22.55,"c":22.74,"v":8300},{"d":"2025-01-07","o":22.5,"h":22.85,"l":22.42,"c":22.78,"v":16200},{"d":"2025-01-08","o":22.62,"h":22.63,"l":22.4,"c":22.54,"v":8400},{"d":"2025-01-10","o":22.63,"h":22.63,"l":22.16,"c":22.16,"v":6600},{"d":"2025-01-13","o":22.25,"h":22.25,"l":21.83,"c":22.03,"v":9100},{"d":"2025-01-14","o":21.81,"h":22.75,"l":21.81,"c":21.95,"v":7500},{"d":"2025-01-15","o":21.9,"h":22.07,"l":21.9,"c":22.07,"v":1200},{"d":"2025-01-16","o":22,"h":22.01,"l":21.9,"c":21.9,"v":3500},{"d":"2025-01-17","o":22,"h":22,"l":21.86,"c":21.86,"v":1600},{"d":"2025-01-21","o":22.09,"h":22.09,"l":21.64,"c":22.09,"v":8000},{"d":"2025-01-22","o":22.12,"h":22.19,"l":22.02,"c":22.12,"v":8800},{"d":"2025-01-23","o":21.9,"h":22.22,"l":21.9,"c":22.12,"v":5300},{"d":"2025-01-24","o":22.11,"h":22.26,"l":21.9,"c":22.07,"v":3500},{"d":"2025-01-27","o":22.06,"h":22.1,"l":22.05,"c":22.08,"v":2500},{"d":"2025-01-28","o":22.05,"h":22.05,"l":21.76,"c":22,"v":15300},{"d":"2025-01-29","o":22.14,"h":22.16,"l":22,"c":22.14,"v":7900},{"d":"2025-01-30","o":22.23,"h":22.31,"l":21.85,"c":22.31,"v":3800},{"d":"2025-01-31","o":22.19,"h":22.21,"l":22.07,"c":22.08,"v":14300},{"d":"2025-02-03","o":22.4,"h":22.44,"l":22.05,"c":22.25,"v":4100},{"d":"2025-02-04","o":22.05,"h":22.08,"l":21.9,"c":22,"v":20900},{"d":"2025-02-05","o":22.4,"h":22.44,"l":22.3,"c":22.42,"v":2000},{"d":"2025-02-06","o":22.45,"h":22.47,"l":21.93,"c":22.33,"v":4800},{"d":"2025-02-07","o":22.13,"h":22.38,"l":22.11,"c":22.11,"v":3900},{"d":"2025-02-10","o":22.15,"h":22.18,"l":21.88,"c":21.88,"v":7600},{"d":"2025-02-11","o":21.95,"h":22.3,"l":21.95,"c":22,"v":11300},{"d":"2025-02-12","o":21.92,"h":22.19,"l":21.86,"c":21.93,"v":18800},{"d":"2025-02-13","o":21.85,"h":22.37,"l":21.85,"c":22.15,"v":1500},{"d":"2025-02-14","o":22.18,"h":22.29,"l":22.12,"c":22.15,"v":1600},{"d":"2025-02-18","o":22.3,"h":22.3,"l":22,"c":22,"v":2400},{"d":"2025-02-19","o":22.03,"h":22.07,"l":22.03,"c":22.07,"v":800},{"d":"2025-02-20","o":22.08,"h":22.24,"l":22,"c":22.07,"v":4000},{"d":"2025-02-21","o":22.07,"h":22.35,"l":21.97,"c":22.07,"v":14900},{"d":"2025-02-24","o":22,"h":22.24,"l":22,"c":22.09,"v":2200},{"d":"2025-02-25","o":22.07,"h":22.38,"l":22.07,"c":22.09,"v":3400},{"d":"2025-02-26","o":22.23,"h":22.27,"l":22.12,"c":22.12,"v":1700},{"d":"2025-02-27","o":22.2,"h":22.25,"l":22,"c":22.18,"v":7000},{"d":"2025-02-28","o":22.26,"h":22.3,"l":22.2,"c":22.3,"v":5600},{"d":"2025-03-03","o":22.15,"h":22.3,"l":22.01,"c":22.05,"v":18400},{"d":"2025-03-04","o":22,"h":22.4,"l":21.97,"c":22.4,"v":8300},{"d":"2025-03-05","o":22.26,"h":22.3,"l":22.1,"c":22.1,"v":1900},{"d":"2025-03-06","o":21.9,"h":21.95,"l":21.9,"c":21.95,"v":500},{"d":"2025-03-07","o":22.3,"h":22.3,"l":21.89,"c":21.92,"v":62000},{"d":"2025-03-10","o":21.91,"h":21.99,"l":21.75,"c":21.79,"v":9300},{"d":"2025-03-11","o":21.8,"h":21.8,"l":21.55,"c":21.8,"v":4700},{"d":"2025-03-12","o":21.53,"h":21.8,"l":21.53,"c":21.78,"v":4500},{"d":"2025-03-13","o":21.69,"h":21.78,"l":21.5,"c":21.55,"v":13500},{"d":"2025-03-14","o":21.71,"h":21.77,"l":21.51,"c":21.68,"v":32600},{"d":"2025-03-17","o":21.9,"h":21.9,"l":21.61,"c":21.73,"v":19400},{"d":"2025-03-18","o":21.73,"h":21.9,"l":21.55,"c":21.57,"v":13400},{"d":"2025-03-19","o":21.63,"h":21.63,"l":21.45,"c":21.51,"v":22800},{"d":"2025-03-20","o":21.56,"h":21.56,"l":21.47,"c":21.5,"v":4500},{"d":"2025-03-21","o":21.72,"h":21.72,"l":21.65,"c":21.65,"v":14600},{"d":"2025-03-24","o":21.74,"h":21.74,"l":21.6,"c":21.64,"v":4800},{"d":"2025-03-25","o":21.68,"h":21.68,"l":21.58,"c":21.65,"v":5600},{"d":"2025-03-26","o":21.64,"h":21.79,"l":21.55,"c":21.73,"v":8300},{"d":"2025-03-27","o":21.7,"h":21.77,"l":21.7,"c":21.77,"v":2200},{"d":"2025-03-28","o":21.77,"h":21.77,"l":21.65,"c":21.65,"v":2700},{"d":"2025-03-31","o":21.7,"h":21.71,"l":21.7,"c":21.71,"v":5400},{"d":"2025-04-01","o":21.47,"h":21.74,"l":21.47,"c":21.68,"v":24000},{"d":"2025-04-02","o":21.65,"h":21.81,"l":21.65,"c":21.74,"v":14900},{"d":"2025-04-03","o":21.68,"h":21.68,"l":21.25,"c":21.58,"v":7200},{"d":"2025-04-04","o":21.11,"h":21.25,"l":20.75,"c":20.83,"v":14300},{"d":"2025-04-07","o":20.8,"h":20.8,"l":20.26,"c":20.45,"v":13500},{"d":"2025-04-08","o":20.53,"h":20.82,"l":19.53,"c":20.2,"v":43900},{"d":"2025-04-09","o":20.1,"h":20.2,"l":19.36,"c":20.2,"v":22300},{"d":"2025-04-10","o":20,"h":20.55,"l":19.71,"c":20.22,"v":10900},{"d":"2025-04-11","o":19.98,"h":20.25,"l":19.64,"c":20.24,"v":3000},{"d":"2025-04-14","o":19.91,"h":20.69,"l":19.79,"c":20.56,"v":2000},{"d":"2025-04-15","o":20.56,"h":20.6,"l":19.76,"c":20.55,"v":3900},{"d":"2025-04-16","o":20.71,"h":20.91,"l":20.63,"c":20.77,"v":4500},{"d":"2025-04-17","o":20.97,"h":20.97,"l":20.55,"c":20.55,"v":1000},{"d":"2025-04-21","o":20.88,"h":20.88,"l":20.65,"c":20.77,"v":2500},{"d":"2025-04-22","o":20.77,"h":20.77,"l":20.62,"c":20.74,"v":1800},{"d":"2025-04-23","o":20.8,"h":21.12,"l":20.8,"c":20.93,"v":1700},{"d":"2025-04-24","o":21.09,"h":21.56,"l":21.09,"c":21.14,"v":2600},{"d":"2025-04-25","o":21.18,"h":21.18,"l":20.53,"c":21.12,"v":2000},{"d":"2025-04-28","o":21.09,"h":21.2,"l":21,"c":21.2,"v":3400},{"d":"2025-04-29","o":21.48,"h":21.55,"l":21.29,"c":21.41,"v":1500},{"d":"2025-04-30","o":21.26,"h":21.41,"l":21.16,"c":21.32,"v":5800},{"d":"2025-05-01","o":21.45,"h":21.72,"l":21.45,"c":21.62,"v":14700},{"d":"2025-05-02","o":21.8,"h":21.8,"l":21.59,"c":21.76,"v":3500},{"d":"2025-05-05","o":21.62,"h":21.96,"l":21.62,"c":21.96,"v":1600},{"d":"2025-05-06","o":21.72,"h":21.83,"l":21.62,"c":21.73,"v":1700},{"d":"2025-05-07","o":21.93,"h":21.93,"l":21.66,"c":21.72,"v":1200},{"d":"2025-05-08","o":21.81,"h":21.81,"l":21.67,"c":21.68,"v":1700},{"d":"2025-05-09","o":21.78,"h":22,"l":21.78,"c":22,"v":1200},{"d":"2025-05-12","o":21.99,"h":22,"l":21.8,"c":21.82,"v":3000},{"d":"2025-05-13","o":21.86,"h":22.07,"l":21.8,"c":22,"v":3100},{"d":"2025-05-14","o":21.73,"h":22,"l":21.68,"c":21.98,"v":1600},{"d":"2025-05-15","o":21.79,"h":22,"l":21.62,"c":21.95,"v":4200},{"d":"2025-05-16","o":22.01,"h":22.26,"l":22,"c":22.01,"v":5200},{"d":"2025-05-19","o":22.05,"h":22.24,"l":22.01,"c":22.15,"v":2800},{"d":"2025-05-20","o":22.15,"h":22.4,"l":22,"c":22.18,"v":11200},{"d":"2025-05-21","o":22.17,"h":22.25,"l":21.81,"c":21.89,"v":9400},{"d":"2025-05-22","o":22.05,"h":22.05,"l":21.73,"c":21.95,"v":8200},{"d":"2025-05-23","o":22,"h":22.16,"l":20.84,"c":22.1,"v":5400},{"d":"2025-05-27","o":22.11,"h":22.14,"l":22,"c":22,"v":1700},{"d":"2025-05-28","o":21.81,"h":22.13,"l":21.81,"c":22.13,"v":1300},{"d":"2025-05-29","o":22.07,"h":22.13,"l":22.07,"c":22.13,"v":1900},{"d":"2025-05-30","o":21.79,"h":22.01,"l":21.25,"c":21.54,"v":42000},{"d":"2025-06-02","o":21.55,"h":21.85,"l":21.49,"c":21.63,"v":16100},{"d":"2025-06-03","o":21.85,"h":22.01,"l":21.71,"c":21.85,"v":10300},{"d":"2025-06-04","o":21.8,"h":21.94,"l":21.8,"c":21.85,"v":3500},{"d":"2025-06-05","o":21.81,"h":22.16,"l":21.8,"c":22.16,"v":4500},{"d":"2025-06-06","o":21.95,"h":22.36,"l":21.95,"c":22.32,"v":12400},{"d":"2025-06-09","o":22.2,"h":22.45,"l":22.2,"c":22.32,"v":2700},{"d":"2025-06-10","o":22.47,"h":22.48,"l":21.75,"c":21.89,"v":12000},{"d":"2025-06-11","o":22.37,"h":22.37,"l":21.95,"c":22.1,"v":9300},{"d":"2025-06-12","o":22.03,"h":22.29,"l":21.85,"c":21.87,"v":1400},{"d":"2025-06-13","o":21.78,"h":21.99,"l":21.76,"c":21.76,"v":600},{"d":"2025-06-16","o":22,"h":22,"l":21.68,"c":21.68,"v":1500},{"d":"2025-06-17","o":21.69,"h":21.7,"l":21.66,"c":21.69,"v":6700},{"d":"2025-06-18","o":21.53,"h":21.75,"l":21.53,"c":21.69,"v":3600},{"d":"2025-06-20","o":21.73,"h":21.75,"l":21.69,"c":21.69,"v":4400},{"d":"2025-06-23","o":21.75,"h":21.75,"l":21.65,"c":21.7,"v":6400},{"d":"2025-06-24","o":21.75,"h":21.75,"l":21.65,"c":21.72,"v":12600},{"d":"2025-06-25","o":21.61,"h":21.75,"l":21.61,"c":21.75,"v":1200},{"d":"2025-06-26","o":21.58,"h":21.75,"l":21.58,"c":21.72,"v":9700},{"d":"2025-06-27","o":21.75,"h":21.75,"l":21.65,"c":21.69,"v":33000},{"d":"2025-06-30","o":21.6,"h":21.84,"l":21.15,"c":21.15,"v":84000},{"d":"2025-07-01","o":21.14,"h":21.2,"l":21,"c":21.17,"v":4800},{"d":"2025-07-02","o":21.03,"h":21.51,"l":21.03,"c":21.51,"v":8400},{"d":"2025-07-03","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2025-07-07","o":21.67,"h":21.67,"l":21.53,"c":21.62,"v":5500},{"d":"2025-07-08","o":21.6,"h":21.67,"l":21.46,"c":21.6,"v":7300},{"d":"2025-07-09","o":21.53,"h":21.68,"l":21.53,"c":21.65,"v":2400},{"d":"2025-07-10","o":21.62,"h":21.9,"l":21.62,"c":21.9,"v":4700},{"d":"2025-07-11","o":21.95,"h":22.03,"l":21.92,"c":22.03,"v":4300},{"d":"2025-07-14","o":21.76,"h":21.92,"l":21.68,"c":21.9,"v":3800},{"d":"2025-07-15","o":21.75,"h":21.82,"l":21.75,"c":21.8,"v":2400},{"d":"2025-07-16","o":21.8,"h":21.8,"l":21.6,"c":21.65,"v":2600},{"d":"2025-07-17","o":21.87,"h":21.87,"l":21.69,"c":21.69,"v":1100},{"d":"2025-07-18","o":21.69,"h":21.69,"l":21.69,"c":21.69,"v":0},{"d":"2025-07-21","o":21.65,"h":21.93,"l":21.61,"c":21.76,"v":15400},{"d":"2025-07-22","o":21.82,"h":21.9,"l":21.31,"c":21.8,"v":7000},{"d":"2025-07-23","o":21.81,"h":21.81,"l":21.81,"c":21.81,"v":500},{"d":"2025-07-24","o":21.7,"h":21.93,"l":21.7,"c":21.9,"v":1200},{"d":"2025-07-25","o":21.95,"h":21.95,"l":21.92,"c":21.92,"v":600},{"d":"2025-07-28","o":21.97,"h":22,"l":21.92,"c":21.92,"v":1700},{"d":"2025-07-29","o":22,"h":22.05,"l":21.89,"c":21.99,"v":2300},{"d":"2025-07-30","o":21.98,"h":22.05,"l":21.86,"c":22.05,"v":2100},{"d":"2025-07-31","o":21.77,"h":22.09,"l":21.77,"c":21.8,"v":2600},{"d":"2025-08-01","o":21.98,"h":21.99,"l":21.93,"c":21.94,"v":2400},{"d":"2025-08-04","o":22.01,"h":22.09,"l":22.01,"c":22.08,"v":1500},{"d":"2025-08-05","o":22.05,"h":22.05,"l":21.92,"c":22.01,"v":4400},{"d":"2025-08-06","o":21.95,"h":21.95,"l":21.91,"c":21.91,"v":300},{"d":"2025-08-07","o":21.86,"h":22.01,"l":21.85,"c":21.86,"v":6000},{"d":"2025-08-08","o":22.06,"h":22.17,"l":21.9,"c":21.92,"v":4300},{"d":"2025-08-11","o":22,"h":22.05,"l":22,"c":22.03,"v":1100},{"d":"2025-08-12","o":21.97,"h":22.03,"l":21.97,"c":21.97,"v":1600},{"d":"2025-08-13","o":22.2,"h":22.2,"l":22.14,"c":22.14,"v":5000},{"d":"2025-08-14","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"2025-08-15","o":21.98,"h":21.99,"l":21.95,"c":21.97,"v":3000},{"d":"2025-08-18","o":22,"h":22,"l":21.97,"c":21.98,"v":900},{"d":"2025-08-19","o":22.14,"h":22.14,"l":22.01,"c":22.05,"v":2600},{"d":"2025-08-20","o":22.12,"h":22.12,"l":21.95,"c":21.97,"v":10200},{"d":"2025-08-21","o":22,"h":22,"l":21.96,"c":21.99,"v":1100},{"d":"2025-08-22","o":21.99,"h":22.2,"l":21.9,"c":21.9,"v":11400},{"d":"2025-08-25","o":21.95,"h":22.18,"l":21.95,"c":21.95,"v":1300},{"d":"2025-08-26","o":21.95,"h":22.03,"l":21.95,"c":21.95,"v":1600},{"d":"2025-08-27","o":21.99,"h":22,"l":21.95,"c":22,"v":33500},{"d":"2025-08-28","o":22.28,"h":22.46,"l":21.88,"c":21.91,"v":20800},{"d":"2025-08-29","o":22.24,"h":22.26,"l":21.75,"c":21.89,"v":11900},{"d":"2025-09-02","o":21.78,"h":21.88,"l":21.78,"c":21.82,"v":17300},{"d":"2025-09-03","o":21.9,"h":22.35,"l":21.9,"c":22.08,"v":4900},{"d":"2025-09-04","o":21.97,"h":22.34,"l":21.97,"c":22.26,"v":4500},{"d":"2025-09-05","o":22.32,"h":22.33,"l":22.14,"c":22.33,"v":3300},{"d":"2025-09-08","o":22.2,"h":22.38,"l":22.07,"c":22.08,"v":23500},{"d":"2025-09-09","o":22.35,"h":22.35,"l":22.2,"c":22.24,"v":24400},{"d":"2025-09-10","o":22.06,"h":22.26,"l":22.06,"c":22.2,"v":15200},{"d":"2025-09-11","o":22.3,"h":22.3,"l":22.18,"c":22.29,"v":35800},{"d":"2025-09-12","o":22.38,"h":22.58,"l":22.38,"c":22.56,"v":34400},{"d":"2025-09-15","o":22.6,"h":22.92,"l":22.6,"c":22.85,"v":3600},{"d":"2025-09-16","o":22.77,"h":22.79,"l":22.77,"c":22.79,"v":600},{"d":"2025-09-17","o":22.62,"h":22.78,"l":22.62,"c":22.78,"v":11400},{"d":"2025-09-18","o":22.95,"h":22.95,"l":22.81,"c":22.83,"v":1400},{"d":"2025-09-19","o":22.78,"h":22.84,"l":22.75,"c":22.82,"v":5100},{"d":"2025-09-22","o":22.84,"h":22.84,"l":22.82,"c":22.83,"v":4800},{"d":"2025-09-23","o":22.83,"h":22.83,"l":22.68,"c":22.68,"v":600},{"d":"2025-09-24","o":22.65,"h":22.75,"l":22.65,"c":22.75,"v":121700},{"d":"2025-09-25","o":22.7,"h":22.75,"l":22.7,"c":22.74,"v":23700},{"d":"2025-09-26","o":22.7,"h":22.74,"l":22.59,"c":22.7,"v":3200},{"d":"2025-09-29","o":22.65,"h":22.75,"l":22.65,"c":22.75,"v":1800},{"d":"2025-09-30","o":22.75,"h":22.77,"l":22.7,"c":22.75,"v":13500},{"d":"2025-10-01","o":22.12,"h":22.51,"l":22.12,"c":22.51,"v":15300},{"d":"2025-10-02","o":22.55,"h":22.55,"l":22.06,"c":22.15,"v":5500},{"d":"2025-10-03","o":22.15,"h":22.25,"l":22,"c":22.16,"v":7900},{"d":"2025-10-06","o":22.11,"h":22.11,"l":21.96,"c":21.98,"v":21800},{"d":"2025-10-07","o":21.98,"h":22.05,"l":21.98,"c":22,"v":3400},{"d":"2025-10-08","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2025-10-09","o":22.18,"h":22.19,"l":22.16,"c":22.16,"v":1500},{"d":"2025-10-10","o":22.19,"h":22.19,"l":22.18,"c":22.18,"v":4600},{"d":"2025-10-13","o":22.22,"h":22.22,"l":22.19,"c":22.19,"v":1200},{"d":"2025-10-14","o":22.18,"h":22.22,"l":22.15,"c":22.22,"v":1400},{"d":"2025-10-15","o":22.15,"h":22.15,"l":22,"c":22.15,"v":7600},{"d":"2025-10-16","o":22.15,"h":22.16,"l":22.12,"c":22.16,"v":7000},{"d":"2025-10-17","o":22.15,"h":22.2,"l":22.13,"c":22.15,"v":1100},{"d":"2025-10-20","o":22.13,"h":22.14,"l":22.13,"c":22.14,"v":2100},{"d":"2025-10-21","o":22.18,"h":22.41,"l":22.18,"c":22.25,"v":1800},{"d":"2025-10-22","o":22.19,"h":22.22,"l":22.18,"c":22.19,"v":12000},{"d":"2025-10-23","o":22.23,"h":22.29,"l":22.12,"c":22.2,"v":15200},{"d":"2025-10-24","o":22.17,"h":22.23,"l":22.14,"c":22.22,"v":14400},{"d":"2025-10-27","o":22.21,"h":22.22,"l":22.16,"c":22.22,"v":14700},{"d":"2025-10-28","o":22.15,"h":22.33,"l":22.15,"c":22.33,"v":2600},{"d":"2025-10-29","o":22.3,"h":22.4,"l":22.21,"c":22.22,"v":2700},{"d":"2025-10-30","o":22.33,"h":22.33,"l":22.2,"c":22.2,"v":4500},{"d":"2025-10-31","o":22.27,"h":22.27,"l":22.22,"c":22.22,"v":900},{"d":"2025-11-03","o":22.22,"h":22.22,"l":22.19,"c":22.2,"v":1600},{"d":"2025-11-04","o":22.19,"h":22.24,"l":22.19,"c":22.24,"v":1900},{"d":"2025-11-05","o":22.18,"h":22.28,"l":22.18,"c":22.19,"v":3600},{"d":"2025-11-06","o":22.18,"h":22.2,"l":22.17,"c":22.18,"v":2800},{"d":"2025-11-07","o":22.15,"h":22.2,"l":22.14,"c":22.2,"v":1500},{"d":"2025-11-10","o":22.24,"h":22.3,"l":22.18,"c":22.19,"v":8400},{"d":"2025-11-11","o":22.27,"h":22.32,"l":22.2,"c":22.24,"v":1400},{"d":"2025-11-12","o":22.3,"h":22.3,"l":22.25,"c":22.3,"v":3000},{"d":"2025-11-13","o":22.29,"h":22.31,"l":22.27,"c":22.3,"v":2500},{"d":"2025-11-14","o":22.25,"h":22.41,"l":22.25,"c":22.41,"v":5800},{"d":"2025-11-17","o":22.27,"h":22.27,"l":22.27,"c":22.27,"v":700},{"d":"2025-11-18","o":22.4,"h":22.4,"l":22.26,"c":22.26,"v":1200},{"d":"2025-11-19","o":22.3,"h":22.31,"l":22.3,"c":22.31,"v":1400},{"d":"2025-11-20","o":22.35,"h":22.35,"l":22.3,"c":22.3,"v":500},{"d":"2025-11-21","o":22.15,"h":22.35,"l":22.15,"c":22.3,"v":4200},{"d":"2025-11-24","o":22.31,"h":22.35,"l":22.15,"c":22.24,"v":4500},{"d":"2025-11-25","o":22.25,"h":22.34,"l":22.24,"c":22.34,"v":4000},{"d":"2025-11-26","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":900},{"d":"2025-11-28","o":22.35,"h":22.5,"l":22.35,"c":22.5,"v":1400},{"d":"2025-12-01","o":22.35,"h":22.35,"l":22.35,"c":22.35,"v":400},{"d":"2025-12-02","o":22.35,"h":22.61,"l":22.29,"c":22.57,"v":14400},{"d":"2025-12-03","o":22.63,"h":22.63,"l":22.52,"c":22.55,"v":2100},{"d":"2025-12-04","o":22.5,"h":22.65,"l":22.5,"c":22.53,"v":3200},{"d":"2025-12-05","o":22.65,"h":22.68,"l":22.53,"c":22.67,"v":3400},{"d":"2025-12-08","o":22.5,"h":22.6,"l":22.42,"c":22.6,"v":11500},{"d":"2025-12-09","o":22.7,"h":22.71,"l":22.41,"c":22.54,"v":7300},{"d":"2025-12-10","o":22.6,"h":22.75,"l":22.6,"c":22.75,"v":3300},{"d":"2025-12-11","o":22.78,"h":22.81,"l":22.77,"c":22.79,"v":4500},{"d":"2025-12-12","o":22.79,"h":22.95,"l":22.79,"c":22.95,"v":4300},{"d":"2025-12-15","o":22.95,"h":22.98,"l":22.79,"c":22.98,"v":6800},{"d":"2025-12-16","o":22.98,"h":23,"l":22.85,"c":22.87,"v":4900},{"d":"2025-12-17","o":22.84,"h":22.84,"l":22.6,"c":22.73,"v":2800},{"d":"2025-12-18","o":22.9,"h":23,"l":22.62,"c":22.8,"v":10400},{"d":"2025-12-19","o":22.8,"h":23,"l":22.8,"c":22.86,"v":2000},{"d":"2025-12-22","o":22.93,"h":23,"l":22.88,"c":22.88,"v":9500},{"d":"2025-12-23","o":22.95,"h":23.07,"l":22.95,"c":23.03,"v":6700},{"d":"2025-12-24","o":22.96,"h":23.1,"l":22.96,"c":23.08,"v":1200},{"d":"2025-12-26","o":23.07,"h":23.14,"l":23.03,"c":23.14,"v":5600},{"d":"2025-12-29","o":23.13,"h":23.15,"l":23.05,"c":23.1,"v":1900},{"d":"2025-12-30","o":23,"h":23.15,"l":22.97,"c":23.12,"v":3300},{"d":"2025-12-31","o":22.86,"h":22.92,"l":22.38,"c":22.38,"v":15200},{"d":"2026-01-02","o":22.45,"h":22.75,"l":22.45,"c":22.75,"v":900},{"d":"2026-01-05","o":22.85,"h":22.85,"l":22.71,"c":22.71,"v":2200},{"d":"2026-01-06","o":22.66,"h":22.71,"l":22.59,"c":22.7,"v":4700},{"d":"2026-01-07","o":22.91,"h":22.96,"l":22.89,"c":22.89,"v":3300},{"d":"2026-01-08","o":22.82,"h":23,"l":22.82,"c":22.84,"v":5700},{"d":"2026-01-09","o":22.84,"h":22.91,"l":22.84,"c":22.9,"v":1000},{"d":"2026-01-12","o":22.99,"h":23.14,"l":22.95,"c":23.01,"v":3200},{"d":"2026-01-13","o":23.08,"h":23.1,"l":23.05,"c":23.1,"v":1500},{"d":"2026-01-14","o":23.01,"h":23.09,"l":23,"c":23.09,"v":1200},{"d":"2026-01-15","o":23.05,"h":23.07,"l":23.05,"c":23.05,"v":1000},{"d":"2026-01-16","o":23,"h":23.15,"l":22.75,"c":23.08,"v":7500},{"d":"2026-01-20","o":22.9,"h":23.08,"l":22.76,"c":22.8,"v":4600},{"d":"2026-01-21","o":22.8,"h":22.85,"l":22.77,"c":22.84,"v":42800},{"d":"2026-01-22","o":22.86,"h":22.86,"l":22.57,"c":22.57,"v":21800},{"d":"2026-01-23","o":22.57,"h":22.88,"l":22.57,"c":22.88,"v":60600},{"d":"2026-01-26","o":23.02,"h":23.04,"l":23,"c":23,"v":9100},{"d":"2026-01-27","o":22.91,"h":23.27,"l":22.91,"c":23.2,"v":17100},{"d":"2026-01-28","o":23.26,"h":23.26,"l":23.11,"c":23.12,"v":9400},{"d":"2026-01-29","o":23.12,"h":23.28,"l":23,"c":23.28,"v":10400},{"d":"2026-01-30","o":23.28,"h":23.28,"l":23.17,"c":23.17,"v":4000},{"d":"2026-02-02","o":23.18,"h":23.34,"l":23.15,"c":23.34,"v":2200},{"d":"2026-02-03","o":23.27,"h":23.35,"l":23.21,"c":23.24,"v":7900},{"d":"2026-02-04","o":23.25,"h":23.35,"l":23.24,"c":23.24,"v":12000},{"d":"2026-02-05","o":23.35,"h":23.35,"l":23.2,"c":23.24,"v":5200},{"d":"2026-02-06","o":23.24,"h":23.28,"l":23.24,"c":23.28,"v":8700},{"d":"2026-02-09","o":23.22,"h":23.24,"l":23.13,"c":23.15,"v":24300},{"d":"2026-02-10","o":23.17,"h":23.41,"l":23.17,"c":23.35,"v":11200},{"d":"2026-02-11","o":23.49,"h":23.55,"l":23.44,"c":23.5,"v":21400},{"d":"2026-02-12","o":23.42,"h":23.5,"l":23.35,"c":23.49,"v":5200},{"d":"2026-02-13","o":23.42,"h":23.5,"l":23.42,"c":23.47,"v":5900},{"d":"2026-02-17","o":23.45,"h":23.55,"l":23.43,"c":23.54,"v":5200},{"d":"2026-02-18","o":23.5,"h":23.55,"l":23.34,"c":23.35,"v":11800},{"d":"2026-02-19","o":23.4,"h":23.55,"l":23.4,"c":23.54,"v":15900},{"d":"2026-02-20","o":23.72,"h":23.72,"l":23.5,"c":23.5,"v":1300},{"d":"2026-02-23","o":23.65,"h":23.69,"l":23.5,"c":23.51,"v":9500},{"d":"2026-02-24","o":23.42,"h":23.51,"l":23.42,"c":23.51,"v":2800},{"d":"2026-02-25","o":23.52,"h":23.52,"l":23.52,"c":23.52,"v":1200},{"d":"2026-02-26","o":23.57,"h":23.73,"l":23.57,"c":23.68,"v":8200},{"d":"2026-02-27","o":23.7,"h":23.76,"l":23.63,"c":23.76,"v":9700},{"d":"2026-03-02","o":23.76,"h":23.84,"l":23.75,"c":23.76,"v":5600},{"d":"2026-03-03","o":23.6,"h":23.7,"l":23.36,"c":23.5,"v":69900},{"d":"2026-03-04","o":23.49,"h":23.58,"l":23.46,"c":23.57,"v":6500},{"d":"2026-03-05","o":23.5,"h":23.57,"l":23.45,"c":23.52,"v":10900},{"d":"2026-03-06","o":23.5,"h":23.55,"l":23.49,"c":23.52,"v":9200},{"d":"2026-03-09","o":23.5,"h":23.56,"l":23.5,"c":23.5,"v":3000},{"d":"2026-03-10","o":23.56,"h":23.62,"l":23.56,"c":23.6,"v":5200},{"d":"2026-03-11","o":23.61,"h":23.7,"l":23.61,"c":23.7,"v":4300},{"d":"2026-03-12","o":23.57,"h":23.65,"l":23.57,"c":23.6,"v":1800},{"d":"2026-03-13","o":23.66,"h":23.66,"l":23.56,"c":23.62,"v":2800},{"d":"2026-03-16","o":23.57,"h":23.62,"l":23.57,"c":23.6,"v":7400},{"d":"2026-03-17","o":23.55,"h":23.64,"l":23.55,"c":23.64,"v":10900},{"d":"2026-03-18","o":23.62,"h":23.63,"l":23.57,"c":23.58,"v":7400},{"d":"2026-03-19","o":23.58,"h":23.58,"l":23.45,"c":23.58,"v":125800},{"d":"2026-03-20","o":23.45,"h":23.52,"l":23.39,"c":23.39,"v":36500},{"d":"2026-03-23","o":23.46,"h":23.51,"l":23.44,"c":23.51,"v":9200},{"d":"2026-03-24","o":23.5,"h":23.55,"l":23.48,"c":23.55,"v":16000},{"d":"2026-03-25","o":23.52,"h":23.58,"l":23.52,"c":23.56,"v":4000},{"d":"2026-03-26","o":23.46,"h":23.61,"l":23.46,"c":23.54,"v":7900},{"d":"2026-03-27","o":23.42,"h":23.55,"l":23.42,"c":23.5,"v":9300},{"d":"2026-03-30","o":23.51,"h":23.56,"l":23.48,"c":23.48,"v":6800},{"d":"2026-03-31","o":23.48,"h":23.63,"l":23.48,"c":23.48,"v":50274},{"d":"2026-04-01","o":23.06,"h":23.34,"l":23.05,"c":23.14,"v":15785},{"d":"2026-04-02","o":23.1,"h":23.18,"l":23.07,"c":23.1,"v":5621},{"d":"2026-04-06","o":23.08,"h":23.17,"l":23.08,"c":23.17,"v":2100},{"d":"2026-04-07","o":23.18,"h":23.2,"l":23.1,"c":23.13,"v":3726},{"d":"2026-04-08","o":23.17,"h":23.35,"l":23.15,"c":23.21,"v":10217},{"d":"2026-04-09","o":23.5,"h":23.54,"l":23.46,"c":23.5,"v":9286},{"d":"2026-04-10","o":23.55,"h":23.73,"l":23.55,"c":23.65,"v":13893},{"d":"2026-04-13","o":23.65,"h":23.67,"l":23.42,"c":23.42,"v":6269},{"d":"2026-04-14","o":23.54,"h":23.56,"l":23.54,"c":23.56,"v":10515},{"d":"2026-04-15","o":23.7,"h":23.7,"l":23.54,"c":23.69,"v":6692},{"d":"2026-04-16","o":23.69,"h":23.8,"l":23.69,"c":23.8,"v":7574},{"d":"2026-04-17","o":23.8,"h":23.9,"l":23.77,"c":23.83,"v":19189},{"d":"2026-04-20","o":23.85,"h":23.85,"l":23.73,"c":23.74,"v":12589},{"d":"2026-04-21","o":23.76,"h":23.98,"l":23.76,"c":23.95,"v":12452},{"d":"2026-04-22","o":23.72,"h":24,"l":23.69,"c":24,"v":8828},{"d":"2026-04-23","o":24.44,"h":24.44,"l":23.76,"c":24.15,"v":16098},{"d":"2026-04-24","o":24.23,"h":24.36,"l":24.16,"c":24.26,"v":16236},{"d":"2026-04-27","o":24.3,"h":24.32,"l":24.19,"c":24.19,"v":18925},{"d":"2026-04-28","o":24.04,"h":24.19,"l":24.01,"c":24.19,"v":1837},{"d":"2026-04-29","o":24.18,"h":24.24,"l":23.98,"c":24,"v":2237},{"d":"2026-04-30","o":23.99,"h":24.3,"l":23.98,"c":24.15,"v":9360},{"d":"2026-05-01","o":24.19,"h":24.19,"l":24.19,"c":24.19,"v":633},{"d":"2026-05-04","o":24.1,"h":24.14,"l":24.1,"c":24.14,"v":983},{"d":"2026-05-05","o":24.1,"h":24.2,"l":23.85,"c":23.9,"v":20525},{"d":"2026-05-06","o":24.05,"h":24.33,"l":24.05,"c":24.33,"v":11130},{"d":"2026-05-07","o":24.32,"h":24.35,"l":24.24,"c":24.3,"v":33960},{"d":"2026-05-08","o":24.2,"h":24.35,"l":24.08,"c":24.24,"v":27883},{"d":"2026-05-11","o":24.24,"h":24.24,"l":24.17,"c":24.24,"v":2236},{"d":"2026-05-12","o":24.1,"h":24.24,"l":24.1,"c":24.24,"v":4027},{"d":"2026-05-13","o":24.24,"h":24.24,"l":24.15,"c":24.15,"v":1232},{"d":"2026-05-14","o":24.15,"h":24.19,"l":24.15,"c":24.19,"v":3028},{"d":"2026-05-15","o":24.1,"h":24.25,"l":24.1,"c":24.13,"v":10111},{"d":"2026-05-18","o":24.1,"h":24.25,"l":24.1,"c":24.2,"v":2298},{"d":"2026-05-19","o":24.1,"h":24.19,"l":24.04,"c":24.11,"v":2111}]