[{"d":"2019-10-18","o":24.9,"h":24.95,"l":24.87,"c":24.95,"v":171400},{"d":"2019-10-21","o":24.96,"h":24.99,"l":24.88,"c":24.96,"v":101200},{"d":"2019-10-22","o":24.96,"h":24.96,"l":24.91,"c":24.92,"v":78400},{"d":"2019-10-23","o":24.94,"h":24.98,"l":24.92,"c":24.95,"v":93300},{"d":"2019-10-24","o":24.99,"h":25.02,"l":24.94,"c":24.95,"v":87400},{"d":"2019-10-25","o":24.97,"h":25.01,"l":24.95,"c":24.98,"v":69900},{"d":"2019-10-28","o":24.99,"h":25.02,"l":24.93,"c":24.97,"v":76600},{"d":"2019-10-29","o":24.95,"h":24.96,"l":24.93,"c":24.93,"v":105400},{"d":"2019-10-30","o":24.95,"h":25.02,"l":24.87,"c":24.97,"v":176500},{"d":"2019-10-31","o":25.02,"h":25.1,"l":24.87,"c":24.92,"v":726700},{"d":"2019-11-01","o":24.92,"h":25.07,"l":24.87,"c":25.06,"v":255100},{"d":"2019-11-04","o":25.05,"h":25.05,"l":24.94,"c":24.96,"v":52700},{"d":"2019-11-05","o":24.97,"h":25.03,"l":24.92,"c":24.97,"v":67400},{"d":"2019-11-06","o":24.99,"h":25.01,"l":24.95,"c":25,"v":57200},{"d":"2019-11-07","o":25,"h":25.03,"l":24.94,"c":24.95,"v":40400},{"d":"2019-11-08","o":24.93,"h":25.08,"l":24.93,"c":25.01,"v":45100},{"d":"2019-11-11","o":25,"h":25.04,"l":24.95,"c":25,"v":30500},{"d":"2019-11-12","o":25.03,"h":25.07,"l":24.99,"c":25.02,"v":41000},{"d":"2019-11-13","o":25.07,"h":25.08,"l":25.01,"c":25.02,"v":40800},{"d":"2019-11-14","o":25.08,"h":25.18,"l":25.08,"c":25.12,"v":41800},{"d":"2019-11-15","o":25.15,"h":25.15,"l":25.12,"c":25.14,"v":17000},{"d":"2019-11-18","o":25.11,"h":25.14,"l":25.03,"c":25.05,"v":52400},{"d":"2019-11-19","o":25.1,"h":25.12,"l":25.02,"c":25.02,"v":81000},{"d":"2019-11-20","o":25.1,"h":25.1,"l":24.98,"c":25,"v":76800},{"d":"2019-11-21","o":25.01,"h":25.06,"l":25,"c":25.01,"v":51900},{"d":"2019-11-22","o":25.07,"h":25.09,"l":25,"c":25.01,"v":33100},{"d":"2019-11-25","o":25.03,"h":25.05,"l":24.99,"c":25,"v":84800},{"d":"2019-11-26","o":25.03,"h":25.09,"l":25.02,"c":25.02,"v":27000},{"d":"2019-11-27","o":25.05,"h":25.07,"l":25.03,"c":25.03,"v":16700},{"d":"2019-11-29","o":25.1,"h":25.14,"l":25.05,"c":25.14,"v":20700},{"d":"2019-12-02","o":25.1,"h":25.12,"l":25,"c":25,"v":93100},{"d":"2019-12-03","o":25.03,"h":25.04,"l":24.97,"c":24.98,"v":52600},{"d":"2019-12-04","o":24.98,"h":25.05,"l":24.92,"c":24.94,"v":71400},{"d":"2019-12-05","o":25,"h":25.01,"l":24.93,"c":24.95,"v":16200},{"d":"2019-12-06","o":24.95,"h":25.04,"l":24.9,"c":25.02,"v":47700},{"d":"2019-12-09","o":25.04,"h":25.05,"l":25,"c":25.02,"v":10500},{"d":"2019-12-10","o":25.05,"h":25.07,"l":25,"c":25.06,"v":243200},{"d":"2019-12-11","o":25.18,"h":25.18,"l":25.1,"c":25.14,"v":251500},{"d":"2019-12-12","o":25.19,"h":25.2,"l":25.07,"c":25.11,"v":120200},{"d":"2019-12-13","o":25.1,"h":25.19,"l":25.1,"c":25.13,"v":100100},{"d":"2019-12-16","o":25.19,"h":25.19,"l":25.1,"c":25.13,"v":96800},{"d":"2019-12-17","o":25.18,"h":25.2,"l":25.13,"c":25.13,"v":105500},{"d":"2019-12-18","o":25.2,"h":25.2,"l":25.13,"c":25.18,"v":30600},{"d":"2019-12-19","o":25.18,"h":25.28,"l":25.15,"c":25.2,"v":66000},{"d":"2019-12-20","o":25.28,"h":25.29,"l":25.2,"c":25.21,"v":44700},{"d":"2019-12-23","o":25.34,"h":25.35,"l":25.21,"c":25.28,"v":50100},{"d":"2019-12-24","o":25.34,"h":25.35,"l":25.27,"c":25.34,"v":24600},{"d":"2019-12-26","o":25.34,"h":25.35,"l":25.28,"c":25.35,"v":47300},{"d":"2019-12-27","o":25.35,"h":25.68,"l":25.34,"c":25.64,"v":142000},{"d":"2019-12-30","o":25.54,"h":25.54,"l":25.06,"c":25.15,"v":226900},{"d":"2019-12-31","o":25.2,"h":25.24,"l":25.05,"c":25.24,"v":92300},{"d":"2020-01-02","o":25.24,"h":25.3,"l":25.12,"c":25.26,"v":98300},{"d":"2020-01-03","o":25.23,"h":25.38,"l":25.23,"c":25.37,"v":62100},{"d":"2020-01-06","o":25.48,"h":25.48,"l":25.25,"c":25.25,"v":55100},{"d":"2020-01-07","o":25.36,"h":25.36,"l":25.16,"c":25.2,"v":68400},{"d":"2020-01-08","o":25.36,"h":25.36,"l":25.2,"c":25.22,"v":62600},{"d":"2020-01-09","o":25.23,"h":25.38,"l":25.2,"c":25.34,"v":34600},{"d":"2020-01-10","o":25.34,"h":25.51,"l":25.32,"c":25.5,"v":46600},{"d":"2020-01-13","o":25.53,"h":25.53,"l":25.26,"c":25.33,"v":47200},{"d":"2020-01-14","o":25.35,"h":25.53,"l":25.35,"c":25.45,"v":36200},{"d":"2020-01-15","o":25.37,"h":25.45,"l":25.35,"c":25.4,"v":50400},{"d":"2020-01-16","o":25.35,"h":25.49,"l":25.26,"c":25.49,"v":47400},{"d":"2020-01-17","o":25.5,"h":25.93,"l":25.5,"c":25.93,"v":59800},{"d":"2020-01-21","o":25.95,"h":25.97,"l":25.6,"c":25.61,"v":29300},{"d":"2020-01-22","o":25.95,"h":25.95,"l":25.61,"c":25.61,"v":21700},{"d":"2020-01-23","o":25.61,"h":25.73,"l":25.5,"c":25.6,"v":36400},{"d":"2020-01-24","o":25.63,"h":25.65,"l":25.53,"c":25.57,"v":12300},{"d":"2020-01-27","o":25.57,"h":25.6,"l":25.53,"c":25.56,"v":13200},{"d":"2020-01-28","o":25.57,"h":25.69,"l":25.56,"c":25.67,"v":16400},{"d":"2020-01-29","o":25.68,"h":25.95,"l":25.59,"c":25.89,"v":29800},{"d":"2020-01-30","o":25.97,"h":26.03,"l":25.6,"c":25.61,"v":24000},{"d":"2020-01-31","o":25.61,"h":25.9,"l":25.61,"c":25.65,"v":16400},{"d":"2020-02-03","o":25.88,"h":25.88,"l":25.57,"c":25.57,"v":33200},{"d":"2020-02-04","o":25.75,"h":25.85,"l":25.6,"c":25.7,"v":30500},{"d":"2020-02-05","o":25.66,"h":26.2,"l":25.66,"c":25.92,"v":33200},{"d":"2020-02-06","o":26.02,"h":26.08,"l":25.85,"c":25.87,"v":10300},{"d":"2020-02-07","o":25.85,"h":26.07,"l":25.85,"c":25.9,"v":21300},{"d":"2020-02-10","o":26.03,"h":26.1,"l":25.95,"c":26,"v":21200},{"d":"2020-02-11","o":26.05,"h":26.05,"l":25.76,"c":25.92,"v":48900},{"d":"2020-02-12","o":25.9,"h":25.98,"l":25.75,"c":25.95,"v":56000},{"d":"2020-02-13","o":26.02,"h":26.04,"l":25.95,"c":26,"v":16100},{"d":"2020-02-14","o":25.97,"h":26.05,"l":25.91,"c":25.93,"v":15900},{"d":"2020-02-18","o":25.92,"h":25.92,"l":25.81,"c":25.87,"v":15800},{"d":"2020-02-19","o":25.9,"h":26,"l":25.88,"c":25.9,"v":54600},{"d":"2020-02-20","o":25.9,"h":26,"l":25.81,"c":25.83,"v":23300},{"d":"2020-02-21","o":26,"h":26.03,"l":25.76,"c":25.76,"v":15600},{"d":"2020-02-24","o":26.01,"h":26.01,"l":25.65,"c":25.76,"v":29400},{"d":"2020-02-25","o":25.66,"h":25.97,"l":25.34,"c":25.54,"v":82400},{"d":"2020-02-26","o":25.45,"h":25.54,"l":25.16,"c":25.16,"v":92800},{"d":"2020-02-27","o":25.2,"h":25.29,"l":24.66,"c":25.12,"v":109000},{"d":"2020-02-28","o":25,"h":25,"l":23.62,"c":24.49,"v":119200},{"d":"2020-03-02","o":24.79,"h":25.49,"l":24.65,"c":25.25,"v":57600},{"d":"2020-03-03","o":25.27,"h":25.75,"l":25.27,"c":25.65,"v":67100},{"d":"2020-03-04","o":25.65,"h":25.69,"l":25.34,"c":25.61,"v":122900},{"d":"2020-03-05","o":25.75,"h":25.75,"l":25.33,"c":25.43,"v":51400},{"d":"2020-03-06","o":25.29,"h":25.77,"l":25.07,"c":25.22,"v":36800},{"d":"2020-03-09","o":24.65,"h":25,"l":21.6,"c":23.05,"v":163200},{"d":"2020-03-10","o":23.3,"h":24.15,"l":22.81,"c":22.95,"v":85200},{"d":"2020-03-11","o":22.81,"h":23.04,"l":20.01,"c":21.25,"v":70600},{"d":"2020-03-12","o":20.12,"h":20.58,"l":12,"c":15.89,"v":281500},{"d":"2020-03-13","o":17.42,"h":20,"l":14.08,"c":17.33,"v":279800},{"d":"2020-03-16","o":15,"h":16.31,"l":14.19,"c":14.3,"v":90800},{"d":"2020-03-17","o":14.19,"h":14.28,"l":10.09,"c":10.51,"v":206700},{"d":"2020-03-18","o":10,"h":10,"l":4.14,"c":5.73,"v":288000},{"d":"2020-03-19","o":6.87,"h":16.94,"l":6.55,"c":14.65,"v":394400},{"d":"2020-03-20","o":16.12,"h":18.4,"l":13.04,"c":13.04,"v":164300},{"d":"2020-03-23","o":13.04,"h":13.1,"l":8.51,"c":9.1,"v":323600},{"d":"2020-03-24","o":7.49,"h":7.49,"l":3.8,"c":3.95,"v":1014400},{"d":"2020-03-25","o":4.14,"h":5.33,"l":3.56,"c":4.14,"v":554900},{"d":"2020-03-26","o":4.6,"h":9.99,"l":4.6,"c":7.64,"v":624100},{"d":"2020-03-27","o":7.75,"h":9.74,"l":7.75,"c":9.37,"v":285700},{"d":"2020-03-30","o":10.25,"h":10.4,"l":7.5,"c":9.4,"v":154700},{"d":"2020-03-31","o":9.25,"h":10,"l":8,"c":8.84,"v":158400},{"d":"2020-04-01","o":8.01,"h":8.32,"l":6.83,"c":7.54,"v":164100},{"d":"2020-04-02","o":7.36,"h":7.87,"l":5.95,"c":6.08,"v":330000},{"d":"2020-04-03","o":6,"h":6.45,"l":4.6,"c":4.8,"v":285500},{"d":"2020-04-06","o":5.34,"h":7.76,"l":5.34,"c":7.47,"v":256200},{"d":"2020-04-07","o":8.1,"h":9.74,"l":8.01,"c":9.37,"v":162100},{"d":"2020-04-08","o":12.13,"h":14.93,"l":12.13,"c":14.43,"v":446300},{"d":"2020-04-09","o":15.75,"h":16.93,"l":15.12,"c":15.53,"v":232000},{"d":"2020-04-13","o":15.7,"h":16.5,"l":15.3,"c":16.32,"v":116700},{"d":"2020-04-14","o":16.6,"h":16.96,"l":15.4,"c":16.93,"v":79200},{"d":"2020-04-15","o":15.9,"h":16.25,"l":14.47,"c":15.6,"v":55100},{"d":"2020-04-16","o":15.14,"h":15.18,"l":14.55,"c":14.8,"v":39200},{"d":"2020-04-17","o":15.25,"h":15.75,"l":14.8,"c":15.41,"v":59200},{"d":"2020-04-20","o":15.1,"h":15.6,"l":14.57,"c":15.2,"v":35400},{"d":"2020-04-21","o":14.57,"h":15.39,"l":14.34,"c":15.3,"v":42100},{"d":"2020-04-22","o":15.15,"h":16.74,"l":15.02,"c":16.49,"v":35800},{"d":"2020-04-23","o":16.3,"h":16.6,"l":15.85,"c":16.51,"v":45900},{"d":"2020-04-24","o":15.93,"h":16.4,"l":15.28,"c":15.96,"v":41700},{"d":"2020-04-27","o":15.77,"h":16.95,"l":15.77,"c":16.25,"v":82900},{"d":"2020-04-28","o":16.37,"h":16.88,"l":16.31,"c":16.47,"v":79800},{"d":"2020-04-29","o":16.66,"h":17.62,"l":16.57,"c":17.62,"v":62800},{"d":"2020-04-30","o":17.37,"h":17.63,"l":17,"c":17.26,"v":26500},{"d":"2020-05-01","o":16.3,"h":16.85,"l":15.82,"c":16.16,"v":40000},{"d":"2020-05-04","o":15.92,"h":15.93,"l":15.54,"c":15.9,"v":33800},{"d":"2020-05-05","o":16.01,"h":17.04,"l":15.67,"c":17,"v":76500},{"d":"2020-05-06","o":16.75,"h":17.38,"l":16.13,"c":17.35,"v":73300},{"d":"2020-05-07","o":17,"h":17.43,"l":16.96,"c":17.25,"v":29800},{"d":"2020-05-08","o":17.2,"h":17.2,"l":15.81,"c":16.34,"v":45300},{"d":"2020-05-11","o":16.34,"h":16.45,"l":15.03,"c":15.6,"v":43500},{"d":"2020-05-12","o":15.59,"h":17.05,"l":15.59,"c":16.16,"v":81900},{"d":"2020-05-13","o":16.15,"h":16.54,"l":15.01,"c":16.47,"v":95900},{"d":"2020-05-14","o":16.25,"h":16.3,"l":15.15,"c":16,"v":27000},{"d":"2020-05-15","o":15.67,"h":16.1,"l":15.55,"c":15.88,"v":15400},{"d":"2020-05-18","o":15.9,"h":16.23,"l":15.71,"c":16.1,"v":24500},{"d":"2020-05-19","o":16.1,"h":16.75,"l":15.91,"c":16.12,"v":54600},{"d":"2020-05-20","o":16.2,"h":17.12,"l":16.2,"c":16.3,"v":77100},{"d":"2020-05-21","o":16.13,"h":16.98,"l":16.13,"c":16.4,"v":84800},{"d":"2020-05-22","o":16.4,"h":17.53,"l":16.4,"c":17.25,"v":158600},{"d":"2020-05-26","o":17.51,"h":18.1,"l":17.43,"c":18,"v":143500},{"d":"2020-05-27","o":18,"h":18.43,"l":17.68,"c":18.4,"v":85400},{"d":"2020-05-28","o":18.12,"h":19.03,"l":18.12,"c":18.35,"v":42900},{"d":"2020-05-29","o":18.2,"h":18.82,"l":18.15,"c":18.82,"v":73100},{"d":"2020-06-01","o":18.51,"h":19,"l":18.38,"c":18.62,"v":28300},{"d":"2020-06-02","o":18.71,"h":18.88,"l":18.21,"c":18.28,"v":33300},{"d":"2020-06-03","o":18.3,"h":18.89,"l":18.3,"c":18.53,"v":29400},{"d":"2020-06-04","o":18.5,"h":19.25,"l":18.31,"c":19.02,"v":62100},{"d":"2020-06-05","o":19.43,"h":20.68,"l":19.35,"c":20.6,"v":140300},{"d":"2020-06-08","o":20.7,"h":22,"l":20.6,"c":22,"v":198700},{"d":"2020-06-09","o":21.69,"h":21.69,"l":20.66,"c":20.83,"v":41700},{"d":"2020-06-10","o":20.64,"h":20.75,"l":18.33,"c":19.82,"v":43600},{"d":"2020-06-11","o":18.77,"h":19.22,"l":18.01,"c":18.25,"v":67400},{"d":"2020-06-12","o":19.06,"h":19.85,"l":17.29,"c":17.84,"v":54600},{"d":"2020-06-15","o":17.47,"h":19.16,"l":17.19,"c":18.81,"v":12400},{"d":"2020-06-16","o":19.76,"h":20.89,"l":19.6,"c":19.65,"v":119300},{"d":"2020-06-17","o":19.8,"h":20.5,"l":19.8,"c":20.11,"v":86900},{"d":"2020-06-18","o":20.25,"h":20.48,"l":20.1,"c":20.3,"v":46600},{"d":"2020-06-19","o":20.45,"h":20.49,"l":20.16,"c":20.49,"v":114200},{"d":"2020-06-22","o":20.35,"h":20.64,"l":20.05,"c":20.32,"v":105700},{"d":"2020-06-23","o":20.45,"h":20.49,"l":20.2,"c":20.43,"v":93200},{"d":"2020-06-24","o":20.25,"h":20.36,"l":19.73,"c":20.05,"v":50300},{"d":"2020-06-25","o":19.99,"h":20.32,"l":19.9,"c":20.25,"v":38800},{"d":"2020-06-26","o":20.16,"h":20.21,"l":19.9,"c":20.19,"v":60500},{"d":"2020-06-29","o":20.19,"h":20.48,"l":19.9,"c":20.48,"v":57100},{"d":"2020-06-30","o":19.59,"h":19.59,"l":18.89,"c":19.03,"v":78100},{"d":"2020-07-01","o":19.33,"h":19.33,"l":18.64,"c":18.9,"v":12500},{"d":"2020-07-02","o":19,"h":19,"l":18.41,"c":18.65,"v":25700},{"d":"2020-07-06","o":18.66,"h":18.85,"l":18.21,"c":18.54,"v":30900},{"d":"2020-07-07","o":18.51,"h":18.7,"l":18.11,"c":18.57,"v":35500},{"d":"2020-07-08","o":18.1,"h":18.99,"l":18.09,"c":18.68,"v":50100},{"d":"2020-07-09","o":18.62,"h":18.76,"l":18.31,"c":18.5,"v":34000},{"d":"2020-07-10","o":18.4,"h":18.64,"l":18.31,"c":18.63,"v":10800},{"d":"2020-07-13","o":18.47,"h":18.99,"l":17.99,"c":18.13,"v":37000},{"d":"2020-07-14","o":17.86,"h":18.09,"l":17.71,"c":18.07,"v":22000},{"d":"2020-07-15","o":18.2,"h":18.41,"l":17.9,"c":18.4,"v":149000},{"d":"2020-07-16","o":18.39,"h":18.66,"l":18.36,"c":18.5,"v":14600},{"d":"2020-07-17","o":18.87,"h":18.9,"l":18.23,"c":18.8,"v":8900},{"d":"2020-07-20","o":18.85,"h":18.85,"l":18.42,"c":18.59,"v":11600},{"d":"2020-07-21","o":18.7,"h":18.85,"l":18.39,"c":18.66,"v":19500},{"d":"2020-07-22","o":18.6,"h":18.79,"l":18.42,"c":18.56,"v":16200},{"d":"2020-07-23","o":18.5,"h":18.55,"l":18.45,"c":18.46,"v":32900},{"d":"2020-07-24","o":18.37,"h":18.55,"l":18.37,"c":18.54,"v":4600},{"d":"2020-07-27","o":18.54,"h":18.7,"l":18.53,"c":18.61,"v":14100},{"d":"2020-07-28","o":18.62,"h":18.65,"l":18.55,"c":18.65,"v":13300},{"d":"2020-07-29","o":18.59,"h":19.65,"l":18.59,"c":19.58,"v":65200},{"d":"2020-07-30","o":19.52,"h":19.7,"l":19.45,"c":19.63,"v":16500},{"d":"2020-07-31","o":19.31,"h":19.69,"l":19.03,"c":19.29,"v":16200},{"d":"2020-08-03","o":19.49,"h":19.96,"l":19.37,"c":19.73,"v":24900},{"d":"2020-08-04","o":19.47,"h":19.81,"l":19.47,"c":19.75,"v":3600},{"d":"2020-08-05","o":19.72,"h":19.8,"l":19.5,"c":19.7,"v":16800},{"d":"2020-08-06","o":19.7,"h":20.02,"l":19.7,"c":19.72,"v":30100},{"d":"2020-08-07","o":19.85,"h":20.09,"l":19.85,"c":20.09,"v":18400},{"d":"2020-08-10","o":20.07,"h":20.41,"l":20.07,"c":20.37,"v":20600},{"d":"2020-08-11","o":20.47,"h":20.69,"l":20.3,"c":20.69,"v":71000},{"d":"2020-08-12","o":20.58,"h":20.82,"l":20.52,"c":20.82,"v":15800},{"d":"2020-08-13","o":20.66,"h":21.09,"l":20.66,"c":20.89,"v":43600},{"d":"2020-08-14","o":20.79,"h":21.2,"l":20.79,"c":21.02,"v":14700},{"d":"2020-08-17","o":21,"h":21,"l":20.67,"c":20.85,"v":22100},{"d":"2020-08-18","o":20.83,"h":20.99,"l":20.57,"c":20.83,"v":36500},{"d":"2020-08-19","o":20.73,"h":20.86,"l":20.6,"c":20.79,"v":21600},{"d":"2020-08-20","o":20.45,"h":20.75,"l":20.22,"c":20.28,"v":27600},{"d":"2020-08-21","o":20.48,"h":21.32,"l":20.25,"c":20.45,"v":12900},{"d":"2020-08-24","o":20.35,"h":20.99,"l":20.25,"c":20.6,"v":27000},{"d":"2020-08-25","o":20.72,"h":20.85,"l":20.41,"c":20.55,"v":15500},{"d":"2020-08-26","o":20.53,"h":20.91,"l":20.53,"c":20.9,"v":8400},{"d":"2020-08-27","o":20.96,"h":21.15,"l":20.78,"c":20.84,"v":7800},{"d":"2020-08-28","o":21,"h":21.23,"l":20.65,"c":20.79,"v":5900},{"d":"2020-08-31","o":20.84,"h":20.84,"l":20.45,"c":20.74,"v":13300},{"d":"2020-09-01","o":20.6,"h":20.71,"l":20.38,"c":20.46,"v":10700},{"d":"2020-09-02","o":20.58,"h":20.58,"l":20.15,"c":20.45,"v":23700},{"d":"2020-09-03","o":20.43,"h":20.7,"l":20,"c":20.31,"v":27800},{"d":"2020-09-04","o":20.52,"h":20.52,"l":20,"c":20.25,"v":8500},{"d":"2020-09-08","o":21.12,"h":21.24,"l":20.05,"c":20.28,"v":42600},{"d":"2020-09-09","o":20.21,"h":20.59,"l":20.02,"c":20.44,"v":7600},{"d":"2020-09-10","o":20.36,"h":20.72,"l":20.33,"c":20.5,"v":8400},{"d":"2020-09-11","o":20.5,"h":20.5,"l":20.15,"c":20.35,"v":14300},{"d":"2020-09-14","o":20.37,"h":20.4,"l":20.01,"c":20.01,"v":25800},{"d":"2020-09-15","o":20.39,"h":20.39,"l":20.04,"c":20.13,"v":20000},{"d":"2020-09-16","o":20.15,"h":20.59,"l":20.15,"c":20.15,"v":27600},{"d":"2020-09-17","o":20.25,"h":20.69,"l":20.05,"c":20.21,"v":20100},{"d":"2020-09-18","o":20,"h":20.36,"l":20,"c":20.21,"v":19600},{"d":"2020-09-21","o":20,"h":20.26,"l":19.5,"c":19.84,"v":43200},{"d":"2020-09-22","o":19.75,"h":20.18,"l":19.75,"c":19.91,"v":43700},{"d":"2020-09-23","o":19.96,"h":20.45,"l":19.5,"c":19.67,"v":22800},{"d":"2020-09-24","o":19.6,"h":19.8,"l":19.5,"c":19.74,"v":25600},{"d":"2020-09-25","o":19.74,"h":20.09,"l":19.7,"c":20.08,"v":14700},{"d":"2020-09-28","o":20.2,"h":20.32,"l":20.15,"c":20.15,"v":23200},{"d":"2020-09-29","o":20.1,"h":20.4,"l":19.91,"c":20.3,"v":31800},{"d":"2020-09-30","o":19.99,"h":20.04,"l":19.1,"c":19.83,"v":46900},{"d":"2020-10-01","o":19.81,"h":20.16,"l":19.81,"c":20.02,"v":8600},{"d":"2020-10-02","o":19.72,"h":19.92,"l":19.56,"c":19.83,"v":35900},{"d":"2020-10-05","o":19.74,"h":19.83,"l":19.51,"c":19.68,"v":13900},{"d":"2020-10-06","o":19.8,"h":19.8,"l":19.53,"c":19.65,"v":22200},{"d":"2020-10-07","o":19.7,"h":19.8,"l":19.64,"c":19.68,"v":8200},{"d":"2020-10-08","o":19.75,"h":19.8,"l":19.7,"c":19.79,"v":20400},{"d":"2020-10-09","o":19.82,"h":19.82,"l":19.69,"c":19.75,"v":12600},{"d":"2020-10-12","o":19.71,"h":19.71,"l":19.55,"c":19.71,"v":11300},{"d":"2020-10-13","o":19.51,"h":19.69,"l":19.5,"c":19.55,"v":9500},{"d":"2020-10-14","o":19.58,"h":19.59,"l":19.37,"c":19.45,"v":11300},{"d":"2020-10-15","o":19.25,"h":19.47,"l":19.25,"c":19.38,"v":17500},{"d":"2020-10-16","o":19.46,"h":19.47,"l":19.18,"c":19.22,"v":33800},{"d":"2020-10-19","o":19.26,"h":19.27,"l":19.11,"c":19.11,"v":21800},{"d":"2020-10-20","o":19.15,"h":19.33,"l":19.15,"c":19.23,"v":40600},{"d":"2020-10-21","o":19.21,"h":19.25,"l":18.91,"c":19.22,"v":37500},{"d":"2020-10-22","o":19.25,"h":19.25,"l":19.14,"c":19.25,"v":22000},{"d":"2020-10-23","o":19.25,"h":19.55,"l":19.25,"c":19.55,"v":3600},{"d":"2020-10-26","o":19.48,"h":19.48,"l":19.13,"c":19.13,"v":29200},{"d":"2020-10-27","o":19.1,"h":19.25,"l":19.1,"c":19.13,"v":14500},{"d":"2020-10-28","o":19.31,"h":19.31,"l":18.66,"c":18.73,"v":40800},{"d":"2020-10-29","o":18.73,"h":19.06,"l":18.73,"c":18.81,"v":24400},{"d":"2020-10-30","o":18.9,"h":18.95,"l":18.58,"c":18.85,"v":30900},{"d":"2020-11-02","o":18.94,"h":19.35,"l":18.86,"c":19.19,"v":10400},{"d":"2020-11-03","o":19.18,"h":19.39,"l":19.18,"c":19.25,"v":17700},{"d":"2020-11-04","o":19.49,"h":19.6,"l":19.34,"c":19.53,"v":24300},{"d":"2020-11-05","o":19.6,"h":19.91,"l":19.6,"c":19.72,"v":19400},{"d":"2020-11-06","o":19.8,"h":19.85,"l":19.6,"c":19.6,"v":21700},{"d":"2020-11-09","o":19.82,"h":20.28,"l":19.82,"c":20.18,"v":52200},{"d":"2020-11-10","o":20.15,"h":20.48,"l":20.08,"c":20.4,"v":28100},{"d":"2020-11-11","o":20.5,"h":20.5,"l":20.23,"c":20.27,"v":28200},{"d":"2020-11-12","o":20.18,"h":20.3,"l":20.01,"c":20.15,"v":19000},{"d":"2020-11-13","o":20.05,"h":20.4,"l":20.05,"c":20.38,"v":19000},{"d":"2020-11-16","o":20.49,"h":21.14,"l":20.49,"c":20.96,"v":24900},{"d":"2020-11-17","o":20.9,"h":21.27,"l":20.8,"c":20.99,"v":39200},{"d":"2020-11-18","o":21.18,"h":21.33,"l":21.11,"c":21.33,"v":40100},{"d":"2020-11-19","o":21.19,"h":21.58,"l":21.19,"c":21.48,"v":8700},{"d":"2020-11-20","o":21.6,"h":21.7,"l":21.26,"c":21.67,"v":23900},{"d":"2020-11-23","o":21.63,"h":21.79,"l":21.43,"c":21.5,"v":33900},{"d":"2020-11-24","o":21.8,"h":22.05,"l":21.47,"c":21.63,"v":27000},{"d":"2020-11-25","o":21.69,"h":21.82,"l":21.51,"c":21.82,"v":17200},{"d":"2020-11-27","o":21.77,"h":21.99,"l":21.73,"c":21.89,"v":11500},{"d":"2020-11-30","o":21.83,"h":22.05,"l":21.7,"c":22.05,"v":13700},{"d":"2020-12-01","o":22.02,"h":22.17,"l":21.79,"c":22.1,"v":28400},{"d":"2020-12-02","o":21.93,"h":22.15,"l":21.84,"c":22.11,"v":12300},{"d":"2020-12-03","o":21.93,"h":22.3,"l":21.9,"c":22.22,"v":17200},{"d":"2020-12-04","o":22.12,"h":22.61,"l":22.12,"c":22.5,"v":14500},{"d":"2020-12-07","o":22.36,"h":22.67,"l":22.34,"c":22.56,"v":10400},{"d":"2020-12-08","o":22.69,"h":22.72,"l":22.56,"c":22.71,"v":19900},{"d":"2020-12-09","o":22.72,"h":22.89,"l":22.64,"c":22.75,"v":27400},{"d":"2020-12-10","o":22.88,"h":22.89,"l":22.65,"c":22.76,"v":9400},{"d":"2020-12-11","o":22.75,"h":22.76,"l":22.52,"c":22.57,"v":12200},{"d":"2020-12-14","o":22.79,"h":22.79,"l":22.64,"c":22.68,"v":16200},{"d":"2020-12-15","o":22.79,"h":22.79,"l":22.57,"c":22.58,"v":24300},{"d":"2020-12-16","o":22.59,"h":22.59,"l":22.27,"c":22.35,"v":35000},{"d":"2020-12-17","o":22.35,"h":22.35,"l":22.17,"c":22.33,"v":33200},{"d":"2020-12-18","o":22.23,"h":22.35,"l":22.1,"c":22.16,"v":38600},{"d":"2020-12-21","o":22.05,"h":22.32,"l":22.01,"c":22.32,"v":8800},{"d":"2020-12-22","o":22.3,"h":22.55,"l":21.81,"c":21.86,"v":40500},{"d":"2020-12-23","o":21.91,"h":22.3,"l":21.87,"c":22.1,"v":33300},{"d":"2020-12-24","o":22.02,"h":22.35,"l":21.9,"c":22.09,"v":14300},{"d":"2020-12-28","o":22,"h":22.27,"l":21.85,"c":21.98,"v":49000},{"d":"2020-12-29","o":22,"h":22.33,"l":21.9,"c":22.26,"v":121600},{"d":"2020-12-30","o":22.02,"h":22.11,"l":21.9,"c":22.1,"v":58500},{"d":"2020-12-31","o":22.05,"h":22.13,"l":21.64,"c":22.13,"v":69400},{"d":"2021-01-04","o":22.1,"h":22.1,"l":21.75,"c":21.88,"v":32200},{"d":"2021-01-05","o":21.85,"h":22.11,"l":21.85,"c":22.08,"v":18900},{"d":"2021-01-06","o":22.03,"h":22.15,"l":21.91,"c":22.02,"v":31600},{"d":"2021-01-07","o":22.01,"h":22.14,"l":21.91,"c":22.1,"v":32900},{"d":"2021-01-08","o":22.16,"h":22.49,"l":22.15,"c":22.35,"v":32900},{"d":"2021-01-11","o":22.4,"h":22.4,"l":22.25,"c":22.28,"v":49100},{"d":"2021-01-12","o":22.3,"h":22.5,"l":22.28,"c":22.28,"v":23100},{"d":"2021-01-13","o":22.3,"h":22.59,"l":22.28,"c":22.58,"v":23100},{"d":"2021-01-14","o":22.59,"h":22.8,"l":22.5,"c":22.73,"v":35900},{"d":"2021-01-15","o":22.77,"h":23.06,"l":22.74,"c":23.04,"v":31800},{"d":"2021-01-19","o":23.03,"h":23.31,"l":23,"c":23.05,"v":26500},{"d":"2021-01-20","o":23.05,"h":23.25,"l":23,"c":23.25,"v":10400},{"d":"2021-01-21","o":22.83,"h":23.24,"l":22.83,"c":23.07,"v":18700},{"d":"2021-01-22","o":22.93,"h":23.27,"l":22.93,"c":23.02,"v":14200},{"d":"2021-01-25","o":23.02,"h":23.2,"l":22.97,"c":23.13,"v":74500},{"d":"2021-01-26","o":23.2,"h":23.25,"l":23.06,"c":23.2,"v":19800},{"d":"2021-01-27","o":23.02,"h":23.11,"l":22.51,"c":22.57,"v":42100},{"d":"2021-01-28","o":22.71,"h":23.11,"l":22.51,"c":22.93,"v":24200},{"d":"2021-01-29","o":23.05,"h":23.13,"l":22.8,"c":23.02,"v":19200},{"d":"2021-02-01","o":23.01,"h":23.17,"l":22.79,"c":23.13,"v":10600},{"d":"2021-02-02","o":23.14,"h":23.23,"l":22.95,"c":23.01,"v":50100},{"d":"2021-02-03","o":23,"h":23.14,"l":23,"c":23.06,"v":20700},{"d":"2021-02-04","o":23,"h":23.19,"l":23,"c":23.19,"v":16000},{"d":"2021-02-05","o":23.16,"h":23.6,"l":23.1,"c":23.33,"v":33400},{"d":"2021-02-08","o":23.51,"h":23.6,"l":23.4,"c":23.47,"v":99300},{"d":"2021-02-09","o":23.5,"h":24.08,"l":23.5,"c":23.94,"v":17800},{"d":"2021-02-10","o":24.01,"h":24.03,"l":23.81,"c":23.9,"v":42600},{"d":"2021-02-11","o":23.9,"h":24,"l":23.66,"c":23.9,"v":27500},{"d":"2021-02-12","o":23.82,"h":24.1,"l":23.73,"c":24.1,"v":89300},{"d":"2021-02-16","o":24.05,"h":24.24,"l":23.92,"c":24.19,"v":23500},{"d":"2021-02-17","o":24.3,"h":24.57,"l":24.02,"c":24.07,"v":19000},{"d":"2021-02-18","o":24.07,"h":24.15,"l":23.63,"c":23.75,"v":10500},{"d":"2021-02-19","o":23.78,"h":23.87,"l":23.72,"c":23.72,"v":7300},{"d":"2021-02-22","o":23.7,"h":24.13,"l":23.68,"c":23.86,"v":11700},{"d":"2021-02-23","o":23.74,"h":24.03,"l":23.74,"c":24.03,"v":5600},{"d":"2021-02-24","o":24.12,"h":24.16,"l":23.91,"c":24.13,"v":6000},{"d":"2021-02-25","o":24.05,"h":24.16,"l":23.86,"c":23.86,"v":12700},{"d":"2021-02-26","o":24,"h":24.15,"l":23.85,"c":24.15,"v":12800},{"d":"2021-03-01","o":24.01,"h":24.44,"l":23.95,"c":24.12,"v":11100},{"d":"2021-03-02","o":24.08,"h":24.3,"l":24,"c":24,"v":6200},{"d":"2021-03-03","o":24.24,"h":24.3,"l":23.89,"c":24.3,"v":2900},{"d":"2021-03-04","o":24.09,"h":24.36,"l":24.05,"c":24.09,"v":29000},{"d":"2021-03-05","o":24.12,"h":24.14,"l":23.95,"c":24.13,"v":27700},{"d":"2021-03-08","o":24.13,"h":24.27,"l":23.96,"c":24.13,"v":12900},{"d":"2021-03-09","o":24.11,"h":24.56,"l":23.96,"c":24.56,"v":20200},{"d":"2021-03-10","o":24.4,"h":24.58,"l":24.4,"c":24.51,"v":10200},{"d":"2021-03-11","o":24.5,"h":24.6,"l":24.45,"c":24.58,"v":11900},{"d":"2021-03-12","o":24.48,"h":24.64,"l":24.21,"c":24.62,"v":14500},{"d":"2021-03-15","o":24.59,"h":24.66,"l":24.36,"c":24.65,"v":3800},{"d":"2021-03-16","o":24.65,"h":24.99,"l":24.63,"c":24.73,"v":13300},{"d":"2021-03-17","o":24.66,"h":24.7,"l":24.55,"c":24.66,"v":6000},{"d":"2021-03-18","o":24.7,"h":24.87,"l":24.69,"c":24.85,"v":13200},{"d":"2021-03-19","o":24.8,"h":24.96,"l":24.72,"c":24.96,"v":8900},{"d":"2021-03-22","o":24.89,"h":24.99,"l":24.75,"c":24.99,"v":9300},{"d":"2021-03-23","o":24.98,"h":24.98,"l":24.54,"c":24.6,"v":20900},{"d":"2021-03-24","o":24.73,"h":24.86,"l":24.49,"c":24.7,"v":12200},{"d":"2021-03-25","o":24.65,"h":24.81,"l":24.65,"c":24.78,"v":6400},{"d":"2021-03-26","o":24.86,"h":24.95,"l":24.82,"c":24.95,"v":4900},{"d":"2021-03-29","o":24.85,"h":25.04,"l":24.75,"c":24.99,"v":24500},{"d":"2021-03-30","o":24.99,"h":25.01,"l":24.92,"c":24.92,"v":9900},{"d":"2021-03-31","o":24.3,"h":24.74,"l":24.3,"c":24.41,"v":82300},{"d":"2021-04-01","o":24.55,"h":24.56,"l":24.4,"c":24.5,"v":29000},{"d":"2021-04-05","o":24.5,"h":24.5,"l":24.4,"c":24.42,"v":31100},{"d":"2021-04-06","o":24.57,"h":24.66,"l":24.42,"c":24.5,"v":65400},{"d":"2021-04-07","o":24.47,"h":24.74,"l":24.4,"c":24.4,"v":47700},{"d":"2021-04-08","o":24.38,"h":24.54,"l":24.38,"c":24.48,"v":12200},{"d":"2021-04-09","o":24.45,"h":24.53,"l":24.45,"c":24.53,"v":5800},{"d":"2021-04-12","o":24.5,"h":24.55,"l":24.45,"c":24.49,"v":15800},{"d":"2021-04-13","o":24.42,"h":24.42,"l":24.31,"c":24.31,"v":15400},{"d":"2021-04-14","o":24.32,"h":24.32,"l":24.19,"c":24.19,"v":42700},{"d":"2021-04-15","o":24.24,"h":24.54,"l":24.13,"c":24.25,"v":133900},{"d":"2021-04-16","o":24.23,"h":24.23,"l":24.19,"c":24.2,"v":9900},{"d":"2021-04-19","o":24.24,"h":24.24,"l":24.15,"c":24.18,"v":14300},{"d":"2021-04-20","o":24.19,"h":24.21,"l":23.98,"c":24.06,"v":23300},{"d":"2021-04-21","o":24.18,"h":24.19,"l":24.11,"c":24.12,"v":35200},{"d":"2021-04-22","o":24.1,"h":24.23,"l":24.03,"c":24.08,"v":7900},{"d":"2021-04-23","o":24.13,"h":24.24,"l":24.12,"c":24.21,"v":3900},{"d":"2021-04-26","o":24.21,"h":24.3,"l":24.21,"c":24.3,"v":7100},{"d":"2021-04-27","o":24.24,"h":24.31,"l":24.24,"c":24.25,"v":14300},{"d":"2021-04-28","o":24.3,"h":24.41,"l":24.23,"c":24.41,"v":7500},{"d":"2021-04-29","o":24.46,"h":24.51,"l":24.34,"c":24.34,"v":9100},{"d":"2021-04-30","o":24.39,"h":24.47,"l":24.3,"c":24.3,"v":80000},{"d":"2021-05-03","o":24.26,"h":24.46,"l":24.16,"c":24.2,"v":40700},{"d":"2021-05-04","o":24.29,"h":24.29,"l":24.2,"c":24.25,"v":17300},{"d":"2021-05-05","o":24.41,"h":24.55,"l":24.33,"c":24.49,"v":20000},{"d":"2021-05-06","o":24.36,"h":24.54,"l":24.36,"c":24.46,"v":8900},{"d":"2021-05-07","o":24.56,"h":24.71,"l":24.41,"c":24.55,"v":20900},{"d":"2021-05-10","o":24.55,"h":24.89,"l":24.39,"c":24.62,"v":71000},{"d":"2021-05-11","o":24.58,"h":24.58,"l":24.24,"c":24.32,"v":105100},{"d":"2021-05-12","o":24.27,"h":24.74,"l":24.21,"c":24.59,"v":394400},{"d":"2021-05-13","o":24.74,"h":24.89,"l":24.65,"c":24.79,"v":153500},{"d":"2021-05-14","o":24.89,"h":25.01,"l":24.88,"c":24.94,"v":77900},{"d":"2021-05-17","o":24.92,"h":24.95,"l":24.88,"c":24.93,"v":64600},{"d":"2021-05-18","o":24.95,"h":24.95,"l":24.85,"c":24.88,"v":23900},{"d":"2021-05-19","o":24.92,"h":24.93,"l":24.78,"c":24.93,"v":15300},{"d":"2021-05-20","o":24.95,"h":24.95,"l":24.84,"c":24.88,"v":26400},{"d":"2021-05-21","o":24.92,"h":25.05,"l":24.85,"c":25,"v":94700},{"d":"2021-05-24","o":25,"h":25,"l":24.94,"c":24.94,"v":28300},{"d":"2021-05-25","o":24.96,"h":25.03,"l":24.87,"c":25,"v":68800},{"d":"2021-05-26","o":25.18,"h":25.2,"l":24.96,"c":25,"v":91800},{"d":"2021-05-27","o":25.16,"h":25.16,"l":24.97,"c":25.16,"v":188100},{"d":"2021-05-28","o":25.2,"h":25.27,"l":25.11,"c":25.16,"v":68300},{"d":"2021-06-01","o":25.2,"h":25.37,"l":25.08,"c":25.11,"v":74700},{"d":"2021-06-02","o":25.18,"h":25.42,"l":25.16,"c":25.33,"v":19600},{"d":"2021-06-03","o":25.33,"h":25.49,"l":25.2,"c":25.3,"v":162100},{"d":"2021-06-04","o":25.37,"h":25.42,"l":25.15,"c":25.29,"v":43200},{"d":"2021-06-07","o":25.47,"h":25.5,"l":25.33,"c":25.5,"v":65600},{"d":"2021-06-08","o":25.5,"h":25.6,"l":25.32,"c":25.6,"v":27500},{"d":"2021-06-09","o":25.64,"h":25.64,"l":25.42,"c":25.43,"v":21300},{"d":"2021-06-10","o":25.49,"h":25.6,"l":25.29,"c":25.31,"v":49300},{"d":"2021-06-11","o":25.46,"h":25.55,"l":25.41,"c":25.55,"v":8500},{"d":"2021-06-14","o":25.54,"h":25.79,"l":25.35,"c":25.38,"v":40200},{"d":"2021-06-15","o":25.38,"h":25.64,"l":25.37,"c":25.54,"v":14600},{"d":"2021-06-16","o":25.44,"h":25.6,"l":25.44,"c":25.58,"v":19700},{"d":"2021-06-17","o":25.6,"h":25.62,"l":25.5,"c":25.55,"v":18800},{"d":"2021-06-18","o":25.55,"h":25.67,"l":25.5,"c":25.57,"v":6400},{"d":"2021-06-21","o":25.63,"h":25.79,"l":25.6,"c":25.75,"v":20900},{"d":"2021-06-22","o":25.72,"h":25.88,"l":25.71,"c":25.81,"v":21200},{"d":"2021-06-23","o":25.8,"h":25.9,"l":25.69,"c":25.69,"v":19800},{"d":"2021-06-24","o":25.88,"h":26.3,"l":25.83,"c":26.3,"v":15200},{"d":"2021-06-25","o":26.19,"h":26.25,"l":26.05,"c":26.11,"v":15800},{"d":"2021-06-28","o":26.27,"h":26.27,"l":26.11,"c":26.23,"v":24100},{"d":"2021-06-29","o":26.27,"h":26.29,"l":26.1,"c":26.27,"v":18700},{"d":"2021-06-30","o":26,"h":26,"l":25.63,"c":25.84,"v":41500},{"d":"2021-07-01","o":25.77,"h":25.95,"l":25.45,"c":25.56,"v":102400},{"d":"2021-07-02","o":25.5,"h":25.6,"l":25.47,"c":25.49,"v":71400},{"d":"2021-07-06","o":25.7,"h":25.83,"l":25.33,"c":25.41,"v":163500},{"d":"2021-07-07","o":25.6,"h":25.81,"l":25.45,"c":25.78,"v":67300},{"d":"2021-07-08","o":25.67,"h":25.8,"l":25.67,"c":25.69,"v":5200},{"d":"2021-07-09","o":25.73,"h":25.78,"l":25.45,"c":25.5,"v":32900},{"d":"2021-07-12","o":25.52,"h":25.62,"l":25.36,"c":25.52,"v":36400},{"d":"2021-07-13","o":25.53,"h":25.59,"l":25.42,"c":25.59,"v":9100},{"d":"2021-07-14","o":25.56,"h":25.56,"l":25.42,"c":25.44,"v":36700},{"d":"2021-07-15","o":25.51,"h":25.51,"l":25.35,"c":25.37,"v":48200},{"d":"2021-07-16","o":25.47,"h":25.47,"l":25.38,"c":25.44,"v":16600},{"d":"2021-07-19","o":25.37,"h":25.44,"l":25.13,"c":25.17,"v":34500},{"d":"2021-07-20","o":25.24,"h":25.36,"l":25.22,"c":25.36,"v":17100},{"d":"2021-07-21","o":25.39,"h":25.46,"l":25.39,"c":25.43,"v":11100},{"d":"2021-07-22","o":25.41,"h":25.43,"l":25.31,"c":25.32,"v":9300},{"d":"2021-07-23","o":25.41,"h":25.41,"l":25.37,"c":25.38,"v":10600},{"d":"2021-07-26","o":25.43,"h":25.45,"l":25.33,"c":25.45,"v":11100},{"d":"2021-07-27","o":25.31,"h":25.45,"l":25.31,"c":25.43,"v":14300},{"d":"2021-07-28","o":25.4,"h":25.43,"l":25.3,"c":25.31,"v":43000},{"d":"2021-07-29","o":25.43,"h":25.43,"l":25.34,"c":25.34,"v":10300},{"d":"2021-07-30","o":25.42,"h":25.44,"l":25.35,"c":25.35,"v":12300},{"d":"2021-08-02","o":25.36,"h":25.44,"l":25.36,"c":25.43,"v":33600},{"d":"2021-08-03","o":25.44,"h":25.44,"l":25.34,"c":25.35,"v":36400},{"d":"2021-08-04","o":25.38,"h":25.43,"l":25.35,"c":25.37,"v":23300},{"d":"2021-08-05","o":25.43,"h":25.63,"l":25.34,"c":25.63,"v":12500},{"d":"2021-08-06","o":25.63,"h":25.63,"l":25.43,"c":25.56,"v":9600},{"d":"2021-08-09","o":25.49,"h":25.59,"l":25.49,"c":25.55,"v":31000},{"d":"2021-08-10","o":25.55,"h":25.55,"l":25.44,"c":25.5,"v":9500},{"d":"2021-08-11","o":25.52,"h":25.53,"l":25.4,"c":25.48,"v":9100},{"d":"2021-08-12","o":25.46,"h":25.48,"l":25.45,"c":25.47,"v":19200},{"d":"2021-08-13","o":25.4,"h":25.56,"l":25.4,"c":25.56,"v":11200},{"d":"2021-08-16","o":25.53,"h":25.56,"l":25.53,"c":25.55,"v":9400},{"d":"2021-08-17","o":25.55,"h":25.55,"l":25.48,"c":25.55,"v":26800},{"d":"2021-08-18","o":25.55,"h":25.56,"l":25.5,"c":25.51,"v":50800},{"d":"2021-08-19","o":25.48,"h":25.57,"l":25.48,"c":25.56,"v":5700},{"d":"2021-08-20","o":25.56,"h":25.58,"l":25.47,"c":25.58,"v":7100},{"d":"2021-08-23","o":25.58,"h":25.58,"l":25.55,"c":25.56,"v":5900},{"d":"2021-08-24","o":25.58,"h":25.74,"l":25.56,"c":25.69,"v":10900},{"d":"2021-08-25","o":25.76,"h":25.88,"l":25.67,"c":25.88,"v":35600},{"d":"2021-08-26","o":25.89,"h":25.92,"l":25.69,"c":25.69,"v":7600},{"d":"2021-08-27","o":25.78,"h":25.86,"l":25.75,"c":25.86,"v":7500},{"d":"2021-08-30","o":25.93,"h":25.93,"l":25.86,"c":25.91,"v":6900},{"d":"2021-08-31","o":25.92,"h":25.97,"l":25.85,"c":25.97,"v":7700},{"d":"2021-09-01","o":25.93,"h":26,"l":25.93,"c":26,"v":23800},{"d":"2021-09-02","o":25.95,"h":26.04,"l":25.95,"c":25.99,"v":40400},{"d":"2021-09-03","o":25.99,"h":26,"l":25.9,"c":25.96,"v":7200},{"d":"2021-09-07","o":25.96,"h":25.96,"l":25.9,"c":25.92,"v":12300},{"d":"2021-09-08","o":26,"h":26,"l":25.92,"c":25.92,"v":53600},{"d":"2021-09-09","o":25.77,"h":25.85,"l":25.77,"c":25.84,"v":8900},{"d":"2021-09-10","o":25.85,"h":25.85,"l":25.83,"c":25.84,"v":15800},{"d":"2021-09-13","o":25.84,"h":25.98,"l":25.82,"c":25.82,"v":8500},{"d":"2021-09-14","o":25.76,"h":25.98,"l":25.76,"c":25.94,"v":3900},{"d":"2021-09-15","o":25.78,"h":25.94,"l":25.78,"c":25.94,"v":11900},{"d":"2021-09-16","o":25.85,"h":25.92,"l":25.81,"c":25.87,"v":4600},{"d":"2021-09-17","o":25.92,"h":25.99,"l":25.72,"c":25.72,"v":23900},{"d":"2021-09-20","o":25.72,"h":25.82,"l":25.53,"c":25.53,"v":18000},{"d":"2021-09-21","o":25.59,"h":25.85,"l":25.52,"c":25.83,"v":25800},{"d":"2021-09-22","o":25.79,"h":25.88,"l":25.76,"c":25.83,"v":5000},{"d":"2021-09-23","o":25.83,"h":25.9,"l":25.77,"c":25.9,"v":19700},{"d":"2021-09-24","o":25.9,"h":25.9,"l":25.82,"c":25.85,"v":10500},{"d":"2021-09-27","o":25.82,"h":25.86,"l":25.73,"c":25.84,"v":20700},{"d":"2021-09-28","o":25.77,"h":25.83,"l":25.72,"c":25.8,"v":5400},{"d":"2021-09-29","o":25.8,"h":25.87,"l":25.8,"c":25.86,"v":5700},{"d":"2021-09-30","o":25.47,"h":25.47,"l":25.1,"c":25.35,"v":21600},{"d":"2021-10-01","o":25.27,"h":25.35,"l":25.23,"c":25.25,"v":60200},{"d":"2021-10-04","o":25.35,"h":25.35,"l":25.22,"c":25.22,"v":14300},{"d":"2021-10-05","o":25.35,"h":25.38,"l":25.28,"c":25.32,"v":9400},{"d":"2021-10-06","o":25.4,"h":25.45,"l":25.34,"c":25.39,"v":9200},{"d":"2021-10-07","o":25.42,"h":25.42,"l":25.32,"c":25.33,"v":8800},{"d":"2021-10-08","o":25.43,"h":25.43,"l":25.35,"c":25.35,"v":2900},{"d":"2021-10-11","o":25.29,"h":25.41,"l":25.29,"c":25.35,"v":8500},{"d":"2021-10-12","o":25.29,"h":25.43,"l":25.29,"c":25.43,"v":14900},{"d":"2021-10-13","o":25.47,"h":25.57,"l":25.46,"c":25.52,"v":16100},{"d":"2021-10-14","o":25.65,"h":25.68,"l":25.51,"c":25.64,"v":8000},{"d":"2021-10-15","o":25.69,"h":25.79,"l":25.54,"c":25.66,"v":14700},{"d":"2021-10-18","o":25.61,"h":25.75,"l":25.51,"c":25.65,"v":14700},{"d":"2021-10-19","o":25.65,"h":25.65,"l":25.5,"c":25.63,"v":7300},{"d":"2021-10-20","o":25.51,"h":25.62,"l":25.5,"c":25.57,"v":16100},{"d":"2021-10-21","o":25.65,"h":25.67,"l":25.52,"c":25.65,"v":6100},{"d":"2021-10-22","o":25.64,"h":25.64,"l":25.51,"c":25.58,"v":7500},{"d":"2021-10-25","o":25.51,"h":25.61,"l":25.51,"c":25.58,"v":3400},{"d":"2021-10-26","o":25.53,"h":25.62,"l":25.52,"c":25.54,"v":6400},{"d":"2021-10-27","o":25.55,"h":25.73,"l":25.52,"c":25.73,"v":7900},{"d":"2021-10-28","o":25.69,"h":25.73,"l":25.56,"c":25.73,"v":7500},{"d":"2021-10-29","o":25.73,"h":25.88,"l":25.63,"c":25.88,"v":17600},{"d":"2021-11-01","o":25.9,"h":25.9,"l":25.67,"c":25.88,"v":11300},{"d":"2021-11-02","o":25.5,"h":25.89,"l":25.5,"c":25.89,"v":16400},{"d":"2021-11-03","o":25.89,"h":25.89,"l":25.75,"c":25.85,"v":1700},{"d":"2021-11-04","o":25.79,"h":25.86,"l":25.71,"c":25.79,"v":8100},{"d":"2021-11-05","o":25.7,"h":25.85,"l":25.65,"c":25.85,"v":4400},{"d":"2021-11-08","o":25.88,"h":25.88,"l":25.75,"c":25.88,"v":1100},{"d":"2021-11-09","o":25.77,"h":25.85,"l":25.74,"c":25.85,"v":5500},{"d":"2021-11-10","o":25.85,"h":25.85,"l":25.6,"c":25.62,"v":10200},{"d":"2021-11-11","o":25.53,"h":25.69,"l":25.53,"c":25.65,"v":8400},{"d":"2021-11-12","o":25.65,"h":25.75,"l":25.61,"c":25.69,"v":3700},{"d":"2021-11-15","o":25.7,"h":25.7,"l":25.56,"c":25.61,"v":15100},{"d":"2021-11-16","o":25.61,"h":25.82,"l":25.51,"c":25.62,"v":21500},{"d":"2021-11-17","o":25.61,"h":25.72,"l":25.5,"c":25.58,"v":34000},{"d":"2021-11-18","o":25.6,"h":25.68,"l":25.51,"c":25.62,"v":10400},{"d":"2021-11-19","o":25.57,"h":25.6,"l":25.55,"c":25.59,"v":4900},{"d":"2021-11-22","o":25.6,"h":25.6,"l":25.46,"c":25.51,"v":12700},{"d":"2021-11-23","o":25.45,"h":25.5,"l":25.43,"c":25.49,"v":5700},{"d":"2021-11-24","o":25.41,"h":25.5,"l":25.39,"c":25.47,"v":12700},{"d":"2021-11-26","o":25.37,"h":25.47,"l":25.37,"c":25.44,"v":2900},{"d":"2021-11-29","o":25.49,"h":25.49,"l":25.41,"c":25.48,"v":11700},{"d":"2021-11-30","o":25.48,"h":25.48,"l":25.28,"c":25.29,"v":10800},{"d":"2021-12-01","o":25.4,"h":25.43,"l":25.31,"c":25.32,"v":7600},{"d":"2021-12-02","o":25.38,"h":25.39,"l":25.26,"c":25.37,"v":10500},{"d":"2021-12-03","o":25.36,"h":25.36,"l":25.27,"c":25.27,"v":8600},{"d":"2021-12-06","o":25.31,"h":25.35,"l":25.27,"c":25.29,"v":6800},{"d":"2021-12-07","o":25.35,"h":25.49,"l":25.31,"c":25.49,"v":8400},{"d":"2021-12-08","o":25.42,"h":25.48,"l":25.42,"c":25.46,"v":5100},{"d":"2021-12-09","o":25.48,"h":25.49,"l":25.44,"c":25.44,"v":6100},{"d":"2021-12-10","o":25.45,"h":25.47,"l":25.24,"c":25.36,"v":14400},{"d":"2021-12-13","o":25.34,"h":25.48,"l":25.32,"c":25.4,"v":7500},{"d":"2021-12-14","o":25.36,"h":25.42,"l":25.25,"c":25.27,"v":9000},{"d":"2021-12-15","o":25.28,"h":25.33,"l":25.27,"c":25.32,"v":9400},{"d":"2021-12-16","o":25.28,"h":25.37,"l":25.2,"c":25.36,"v":46800},{"d":"2021-12-17","o":25.36,"h":25.38,"l":25.25,"c":25.37,"v":11400},{"d":"2021-12-20","o":25.31,"h":25.38,"l":25.3,"c":25.38,"v":14500},{"d":"2021-12-21","o":25.38,"h":25.38,"l":25.32,"c":25.32,"v":15100},{"d":"2021-12-22","o":25.35,"h":25.49,"l":25.35,"c":25.46,"v":8100},{"d":"2021-12-23","o":25.51,"h":25.51,"l":25.44,"c":25.45,"v":7800},{"d":"2021-12-27","o":25.46,"h":25.67,"l":25.43,"c":25.67,"v":18000},{"d":"2021-12-28","o":25.75,"h":25.9,"l":25.67,"c":25.83,"v":105300},{"d":"2021-12-29","o":25.94,"h":25.94,"l":25.82,"c":25.84,"v":29000},{"d":"2021-12-30","o":25.4,"h":25.66,"l":25.36,"c":25.52,"v":20000},{"d":"2021-12-31","o":25.51,"h":25.64,"l":25.36,"c":25.36,"v":40500},{"d":"2022-01-03","o":25.41,"h":25.45,"l":25.34,"c":25.43,"v":16600},{"d":"2022-01-04","o":25.37,"h":25.57,"l":25.32,"c":25.57,"v":17500},{"d":"2022-01-05","o":25.56,"h":25.61,"l":25.5,"c":25.5,"v":11000},{"d":"2022-01-06","o":25.35,"h":25.41,"l":25.16,"c":25.36,"v":25000},{"d":"2022-01-07","o":25.38,"h":25.51,"l":25.25,"c":25.43,"v":31900},{"d":"2022-01-10","o":25.25,"h":25.28,"l":25.17,"c":25.18,"v":34600},{"d":"2022-01-11","o":25.29,"h":25.38,"l":25.22,"c":25.33,"v":21800},{"d":"2022-01-12","o":25.34,"h":25.35,"l":25.24,"c":25.3,"v":15000},{"d":"2022-01-13","o":23.65,"h":25.3,"l":22.42,"c":25.21,"v":34400},{"d":"2022-01-14","o":25.24,"h":25.24,"l":25.19,"c":25.2,"v":19400},{"d":"2022-01-18","o":25.2,"h":25.39,"l":25.05,"c":25.05,"v":14200},{"d":"2022-01-19","o":25.24,"h":25.24,"l":25.13,"c":25.23,"v":17200},{"d":"2022-01-20","o":25.36,"h":25.36,"l":25.13,"c":25.22,"v":46700},{"d":"2022-01-21","o":25.18,"h":25.31,"l":24.89,"c":24.92,"v":47900},{"d":"2022-01-24","o":24.98,"h":25.1,"l":24.82,"c":25.1,"v":31500},{"d":"2022-01-25","o":25.1,"h":25.2,"l":24.96,"c":24.99,"v":42600},{"d":"2022-01-26","o":25,"h":25.02,"l":24.86,"c":24.95,"v":71000},{"d":"2022-01-27","o":24.92,"h":25.17,"l":24.92,"c":25,"v":171700},{"d":"2022-01-28","o":25.09,"h":25.09,"l":24.95,"c":25.01,"v":61000},{"d":"2022-01-31","o":25.01,"h":25.2,"l":25,"c":25.07,"v":36500},{"d":"2022-02-01","o":25.1,"h":25.18,"l":25.02,"c":25.02,"v":62700},{"d":"2022-02-02","o":25.19,"h":25.19,"l":25.05,"c":25.11,"v":73400},{"d":"2022-02-03","o":25.24,"h":25.24,"l":25.11,"c":25.15,"v":29600},{"d":"2022-02-04","o":25.21,"h":25.21,"l":25.06,"c":25.08,"v":25900},{"d":"2022-02-07","o":25.2,"h":25.2,"l":25.07,"c":25.07,"v":19100},{"d":"2022-02-08","o":25.06,"h":25.18,"l":25.05,"c":25.05,"v":38300},{"d":"2022-02-09","o":25.2,"h":25.2,"l":25.08,"c":25.13,"v":21100},{"d":"2022-02-10","o":25.11,"h":25.18,"l":25.08,"c":25.11,"v":32100},{"d":"2022-02-11","o":25.15,"h":25.15,"l":25,"c":25.14,"v":23000},{"d":"2022-02-14","o":25.15,"h":25.15,"l":24.76,"c":24.87,"v":63900},{"d":"2022-02-15","o":24.87,"h":25.05,"l":24.87,"c":25.01,"v":24000},{"d":"2022-02-16","o":24.95,"h":25.05,"l":24.95,"c":24.97,"v":29800},{"d":"2022-02-17","o":25.03,"h":25.03,"l":24.78,"c":24.84,"v":12300},{"d":"2022-02-18","o":24.8,"h":25,"l":24.76,"c":24.83,"v":8800},{"d":"2022-02-22","o":24.75,"h":24.89,"l":24.52,"c":24.52,"v":33700},{"d":"2022-02-23","o":24.65,"h":24.79,"l":24.06,"c":24.27,"v":35600},{"d":"2022-02-24","o":24.01,"h":24.66,"l":24.01,"c":24.31,"v":30100},{"d":"2022-02-25","o":24.42,"h":24.68,"l":24.32,"c":24.36,"v":20300},{"d":"2022-02-28","o":24.38,"h":24.69,"l":24.31,"c":24.4,"v":13200},{"d":"2022-03-01","o":24.49,"h":24.63,"l":24.49,"c":24.63,"v":9100},{"d":"2022-03-02","o":24.7,"h":24.9,"l":24.6,"c":24.9,"v":9300},{"d":"2022-03-03","o":24.75,"h":25,"l":24.75,"c":24.86,"v":18200},{"d":"2022-03-04","o":24.82,"h":24.87,"l":24.65,"c":24.84,"v":9600},{"d":"2022-03-07","o":24.87,"h":24.95,"l":24.43,"c":24.43,"v":13000},{"d":"2022-03-08","o":24.49,"h":24.6,"l":24.05,"c":24.17,"v":8800},{"d":"2022-03-09","o":24.41,"h":24.41,"l":24.21,"c":24.33,"v":11100},{"d":"2022-03-10","o":24.46,"h":24.55,"l":24.45,"c":24.5,"v":8300},{"d":"2022-03-11","o":24.49,"h":24.55,"l":24.1,"c":24.1,"v":5000},{"d":"2022-03-14","o":24.25,"h":24.37,"l":23.58,"c":23.82,"v":21000},{"d":"2022-03-15","o":23.58,"h":24.5,"l":23.58,"c":23.92,"v":24800},{"d":"2022-03-16","o":24.36,"h":24.63,"l":24.27,"c":24.63,"v":30400},{"d":"2022-03-17","o":24.97,"h":25.03,"l":24.31,"c":25.02,"v":193100},{"d":"2022-03-18","o":24.94,"h":25.03,"l":24.9,"c":24.99,"v":24100},{"d":"2022-03-21","o":24.99,"h":24.99,"l":24.55,"c":24.59,"v":7700},{"d":"2022-03-22","o":24.83,"h":24.83,"l":24.61,"c":24.7,"v":4900},{"d":"2022-03-23","o":24.55,"h":24.89,"l":24.55,"c":24.88,"v":8000},{"d":"2022-03-24","o":24.72,"h":24.8,"l":24.57,"c":24.8,"v":9600},{"d":"2022-03-25","o":24.85,"h":24.96,"l":24.67,"c":24.84,"v":8700},{"d":"2022-03-28","o":24.74,"h":25,"l":24.74,"c":24.98,"v":13000},{"d":"2022-03-29","o":24.97,"h":25.11,"l":24.88,"c":25.11,"v":7200},{"d":"2022-03-30","o":25.18,"h":25.21,"l":24.85,"c":25.1,"v":5400},{"d":"2022-03-31","o":24.95,"h":25.27,"l":24.55,"c":25.23,"v":55300},{"d":"2022-04-01","o":25.05,"h":25.05,"l":24.84,"c":24.87,"v":9300},{"d":"2022-04-04","o":24.81,"h":24.85,"l":24.7,"c":24.71,"v":16100},{"d":"2022-04-05","o":24.72,"h":24.74,"l":24.39,"c":24.4,"v":11600},{"d":"2022-04-06","o":24.27,"h":24.33,"l":23.91,"c":23.93,"v":26800},{"d":"2022-04-07","o":23.94,"h":24.23,"l":23.93,"c":24.01,"v":17200},{"d":"2022-04-08","o":24.02,"h":24.23,"l":23.5,"c":23.5,"v":25200},{"d":"2022-04-11","o":23.6,"h":23.88,"l":23.51,"c":23.53,"v":18000},{"d":"2022-04-12","o":23.61,"h":23.82,"l":23.51,"c":23.78,"v":10200},{"d":"2022-04-13","o":23.76,"h":24.3,"l":23.76,"c":24,"v":11500},{"d":"2022-04-14","o":24.01,"h":24.15,"l":24.01,"c":24.14,"v":6100},{"d":"2022-04-18","o":24.02,"h":24.13,"l":23.6,"c":23.86,"v":18700},{"d":"2022-04-19","o":24.01,"h":24.01,"l":23.72,"c":23.85,"v":9400},{"d":"2022-04-20","o":24.09,"h":24.31,"l":23.89,"c":24.14,"v":11100},{"d":"2022-04-21","o":24.16,"h":24.35,"l":24.14,"c":24.21,"v":8600},{"d":"2022-04-22","o":24.18,"h":24.35,"l":24.18,"c":24.2,"v":1500},{"d":"2022-04-25","o":24.16,"h":24.16,"l":23.6,"c":23.87,"v":11800},{"d":"2022-04-26","o":23.9,"h":24.34,"l":23.62,"c":24.34,"v":13300},{"d":"2022-04-27","o":24.17,"h":24.34,"l":24.01,"c":24.18,"v":4200},{"d":"2022-04-28","o":24.23,"h":24.32,"l":23.85,"c":23.85,"v":6500},{"d":"2022-04-29","o":23.93,"h":24.32,"l":23.6,"c":24.32,"v":37600},{"d":"2022-05-02","o":24.32,"h":24.32,"l":23.94,"c":24.25,"v":13500},{"d":"2022-05-03","o":24.15,"h":24.3,"l":24.06,"c":24.3,"v":10800},{"d":"2022-05-04","o":24.19,"h":24.25,"l":23.71,"c":23.96,"v":15800},{"d":"2022-05-05","o":23.82,"h":23.96,"l":23.58,"c":23.96,"v":13700},{"d":"2022-05-06","o":23.8,"h":23.91,"l":23.04,"c":23.05,"v":19500},{"d":"2022-05-09","o":23.27,"h":23.6,"l":22.01,"c":22.07,"v":20800},{"d":"2022-05-10","o":22.46,"h":22.9,"l":22.4,"c":22.51,"v":10700},{"d":"2022-05-11","o":22.75,"h":23.09,"l":22.43,"c":22.67,"v":8500},{"d":"2022-05-12","o":22.55,"h":22.65,"l":22.14,"c":22.21,"v":10800},{"d":"2022-05-13","o":22.4,"h":22.54,"l":22.33,"c":22.38,"v":3000},{"d":"2022-05-16","o":22.64,"h":22.73,"l":22.14,"c":22.14,"v":8000},{"d":"2022-05-17","o":22.42,"h":22.73,"l":22.13,"c":22.13,"v":7000},{"d":"2022-05-18","o":22.15,"h":22.39,"l":22.15,"c":22.24,"v":4800},{"d":"2022-05-19","o":22.32,"h":22.5,"l":22.14,"c":22.5,"v":5100},{"d":"2022-05-20","o":22.45,"h":22.49,"l":22.14,"c":22.25,"v":6300},{"d":"2022-05-23","o":22.2,"h":22.31,"l":22.1,"c":22.17,"v":11100},{"d":"2022-05-24","o":22.31,"h":22.4,"l":22.14,"c":22.26,"v":3800},{"d":"2022-05-25","o":22.23,"h":22.64,"l":22.2,"c":22.31,"v":10900},{"d":"2022-05-26","o":22.34,"h":22.91,"l":22.34,"c":22.38,"v":21400},{"d":"2022-05-27","o":22.4,"h":22.8,"l":22.4,"c":22.67,"v":4500},{"d":"2022-05-31","o":22.97,"h":23,"l":22.68,"c":22.9,"v":39900},{"d":"2022-06-01","o":22.9,"h":23.17,"l":22.88,"c":22.97,"v":13700},{"d":"2022-06-02","o":23,"h":23.02,"l":22.69,"c":22.7,"v":9600},{"d":"2022-06-03","o":22.69,"h":23.15,"l":22.68,"c":23.15,"v":3200},{"d":"2022-06-06","o":23,"h":23.62,"l":23,"c":23.62,"v":16000},{"d":"2022-06-07","o":23.5,"h":23.61,"l":23.06,"c":23.59,"v":6300},{"d":"2022-06-08","o":23.67,"h":23.73,"l":23.37,"c":23.57,"v":3600},{"d":"2022-06-09","o":23.01,"h":23.73,"l":23.01,"c":23.47,"v":3600},{"d":"2022-06-10","o":23.01,"h":23.2,"l":22.57,"c":22.61,"v":10800},{"d":"2022-06-13","o":22.5,"h":22.5,"l":21.32,"c":21.32,"v":25000},{"d":"2022-06-14","o":21.13,"h":21.98,"l":20.33,"c":20.55,"v":24500},{"d":"2022-06-15","o":20.62,"h":21.38,"l":20.62,"c":20.97,"v":14200},{"d":"2022-06-16","o":20.96,"h":20.96,"l":20.19,"c":20.23,"v":23500},{"d":"2022-06-17","o":20.23,"h":20.6,"l":20.23,"c":20.34,"v":19200},{"d":"2022-06-21","o":20.43,"h":21,"l":20.43,"c":20.98,"v":19700},{"d":"2022-06-22","o":20.86,"h":21.93,"l":20.86,"c":21.28,"v":4800},{"d":"2022-06-23","o":21.65,"h":21.65,"l":21.28,"c":21.51,"v":7500},{"d":"2022-06-24","o":21.52,"h":21.88,"l":21.51,"c":21.88,"v":12000},{"d":"2022-06-27","o":21.7,"h":22.12,"l":21.27,"c":21.97,"v":24900},{"d":"2022-06-28","o":21.97,"h":22.09,"l":21.6,"c":21.87,"v":9000},{"d":"2022-06-29","o":21.92,"h":22.43,"l":21.65,"c":21.75,"v":3700},{"d":"2022-06-30","o":21.48,"h":21.48,"l":20.12,"c":20.27,"v":66900},{"d":"2022-07-01","o":20.36,"h":20.56,"l":20.15,"c":20.35,"v":41400},{"d":"2022-07-05","o":20.69,"h":21.09,"l":20.51,"c":20.7,"v":42900},{"d":"2022-07-06","o":20.94,"h":21.25,"l":20.85,"c":21.08,"v":22100},{"d":"2022-07-07","o":21.32,"h":21.38,"l":21.15,"c":21.38,"v":6500},{"d":"2022-07-08","o":21.35,"h":21.38,"l":21.06,"c":21.27,"v":13600},{"d":"2022-07-11","o":21.13,"h":21.13,"l":20.82,"c":20.82,"v":8700},{"d":"2022-07-12","o":20.83,"h":21.27,"l":20.82,"c":21.27,"v":3200},{"d":"2022-07-13","o":21.28,"h":21.28,"l":20.99,"c":21.04,"v":2700},{"d":"2022-07-14","o":21.04,"h":21.15,"l":20.9,"c":21.13,"v":5000},{"d":"2022-07-15","o":21.14,"h":21.14,"l":20.7,"c":20.98,"v":6700},{"d":"2022-07-18","o":20.8,"h":21.12,"l":20.75,"c":20.87,"v":10200},{"d":"2022-07-19","o":20.71,"h":21.11,"l":20.71,"c":21.03,"v":18600},{"d":"2022-07-20","o":21.1,"h":21.15,"l":20.98,"c":21.15,"v":8400},{"d":"2022-07-21","o":21.15,"h":21.15,"l":20.8,"c":20.82,"v":7200},{"d":"2022-07-22","o":20.99,"h":21.12,"l":20.79,"c":20.89,"v":4400},{"d":"2022-07-25","o":21.02,"h":21.23,"l":20.89,"c":21.18,"v":10000},{"d":"2022-07-26","o":21.14,"h":21.25,"l":20.99,"c":21.25,"v":4600},{"d":"2022-07-27","o":21.25,"h":21.25,"l":20.97,"c":21,"v":14300},{"d":"2022-07-28","o":20.92,"h":21.22,"l":20.88,"c":21.13,"v":11800},{"d":"2022-07-29","o":21.18,"h":21.49,"l":21.16,"c":21.41,"v":13300},{"d":"2022-08-01","o":21.5,"h":21.69,"l":21.35,"c":21.48,"v":21000},{"d":"2022-08-02","o":21.5,"h":21.66,"l":21.3,"c":21.66,"v":14400},{"d":"2022-08-03","o":21.69,"h":22.45,"l":21.69,"c":22.24,"v":11700},{"d":"2022-08-04","o":22.24,"h":22.24,"l":21.55,"c":21.73,"v":34500},{"d":"2022-08-05","o":21.51,"h":22.02,"l":21.4,"c":21.41,"v":17600},{"d":"2022-08-08","o":21.63,"h":21.63,"l":21.23,"c":21.43,"v":17400},{"d":"2022-08-09","o":21.4,"h":21.58,"l":21.25,"c":21.4,"v":10800},{"d":"2022-08-10","o":21.45,"h":21.8,"l":21.31,"c":21.42,"v":36500},{"d":"2022-08-11","o":21.44,"h":21.84,"l":21.44,"c":21.6,"v":11400},{"d":"2022-08-12","o":21.88,"h":23.29,"l":21.8,"c":22.9,"v":84300},{"d":"2022-08-15","o":23.08,"h":23.95,"l":23.08,"c":23.75,"v":80200},{"d":"2022-08-16","o":23.85,"h":23.89,"l":23.5,"c":23.71,"v":31000},{"d":"2022-08-17","o":23.66,"h":23.66,"l":23,"c":23.3,"v":36700},{"d":"2022-08-18","o":23.38,"h":23.5,"l":23.35,"c":23.4,"v":10100},{"d":"2022-08-19","o":23.34,"h":23.35,"l":22.78,"c":23.3,"v":15000},{"d":"2022-08-22","o":23.26,"h":23.3,"l":23.04,"c":23.17,"v":17100},{"d":"2022-08-23","o":23.2,"h":23.5,"l":23.16,"c":23.29,"v":22500},{"d":"2022-08-24","o":23.29,"h":23.29,"l":22.65,"c":22.97,"v":22000},{"d":"2022-08-25","o":23,"h":23.55,"l":22.93,"c":23.34,"v":26100},{"d":"2022-08-26","o":23.34,"h":23.34,"l":23.06,"c":23.34,"v":12600},{"d":"2022-08-29","o":22.49,"h":22.5,"l":21.82,"c":22.41,"v":106900},{"d":"2022-08-30","o":22.51,"h":22.51,"l":21.98,"c":22,"v":17200},{"d":"2022-08-31","o":22.28,"h":22.35,"l":22,"c":22.07,"v":12000},{"d":"2022-09-01","o":21.9,"h":22.26,"l":21.8,"c":21.9,"v":14300},{"d":"2022-09-02","o":22.04,"h":22.04,"l":21.5,"c":21.58,"v":16600},{"d":"2022-09-06","o":21.6,"h":21.8,"l":21.45,"c":21.58,"v":13200},{"d":"2022-09-07","o":21.64,"h":21.78,"l":21.59,"c":21.61,"v":5100},{"d":"2022-09-08","o":21.58,"h":21.72,"l":21.56,"c":21.56,"v":6800},{"d":"2022-09-09","o":21.65,"h":21.86,"l":21.58,"c":21.79,"v":7700},{"d":"2022-09-12","o":21.9,"h":22.22,"l":21.8,"c":22,"v":11300},{"d":"2022-09-13","o":21.76,"h":21.9,"l":21.59,"c":21.87,"v":8200},{"d":"2022-09-14","o":21.87,"h":22.03,"l":21.87,"c":21.93,"v":1200},{"d":"2022-09-15","o":21.62,"h":21.89,"l":21.3,"c":21.43,"v":14800},{"d":"2022-09-16","o":21.3,"h":21.55,"l":21,"c":21.38,"v":11400},{"d":"2022-09-19","o":21.3,"h":21.7,"l":21,"c":21.26,"v":19000},{"d":"2022-09-20","o":21.23,"h":21.66,"l":21.13,"c":21.52,"v":5000},{"d":"2022-09-21","o":21.55,"h":21.78,"l":21.42,"c":21.46,"v":5400},{"d":"2022-09-22","o":21.35,"h":21.35,"l":20.7,"c":20.7,"v":8800},{"d":"2022-09-23","o":20.46,"h":20.65,"l":19.28,"c":19.85,"v":36600},{"d":"2022-09-26","o":20.88,"h":20.88,"l":19.28,"c":19.35,"v":11800},{"d":"2022-09-27","o":19.17,"h":19.63,"l":18.68,"c":18.7,"v":20400},{"d":"2022-09-28","o":18.72,"h":19.1,"l":18.72,"c":18.89,"v":10800},{"d":"2022-09-29","o":18.4,"h":18.4,"l":16.56,"c":17.14,"v":49600},{"d":"2022-09-30","o":17.02,"h":18.1,"l":16.75,"c":17.9,"v":59900},{"d":"2022-10-03","o":17.63,"h":18.4,"l":17.5,"c":17.87,"v":38800},{"d":"2022-10-04","o":18.05,"h":18.78,"l":18.05,"c":18.18,"v":41700},{"d":"2022-10-05","o":18.36,"h":18.51,"l":17.45,"c":18,"v":26500},{"d":"2022-10-06","o":18.04,"h":18.13,"l":17.72,"c":17.9,"v":27300},{"d":"2022-10-07","o":17.75,"h":17.9,"l":17.5,"c":17.67,"v":57100},{"d":"2022-10-10","o":17.61,"h":17.91,"l":16.94,"c":16.94,"v":41700},{"d":"2022-10-11","o":16.88,"h":17.35,"l":16.77,"c":17,"v":73800},{"d":"2022-10-12","o":16.92,"h":17,"l":16.75,"c":16.77,"v":42700},{"d":"2022-10-13","o":16.8,"h":17,"l":16.51,"c":16.61,"v":49200},{"d":"2022-10-14","o":16.64,"h":17.03,"l":16.52,"c":16.55,"v":56400},{"d":"2022-10-17","o":16.98,"h":17.69,"l":16.78,"c":17.25,"v":123100},{"d":"2022-10-18","o":17.26,"h":17.98,"l":17.26,"c":17.71,"v":25100},{"d":"2022-10-19","o":17.8,"h":17.94,"l":17.27,"c":17.81,"v":29500},{"d":"2022-10-20","o":17.68,"h":17.97,"l":17.68,"c":17.82,"v":33000},{"d":"2022-10-21","o":17.86,"h":17.89,"l":17.2,"c":17.33,"v":10000},{"d":"2022-10-24","o":17.46,"h":17.5,"l":17.2,"c":17.5,"v":24500},{"d":"2022-10-25","o":17.41,"h":17.99,"l":17.41,"c":17.97,"v":26100},{"d":"2022-10-26","o":17.86,"h":18.33,"l":17.66,"c":17.78,"v":37100},{"d":"2022-10-27","o":17.62,"h":18.46,"l":17.62,"c":18,"v":8600},{"d":"2022-10-28","o":18.21,"h":18.25,"l":17.97,"c":18.18,"v":17100},{"d":"2022-10-31","o":18.25,"h":18.27,"l":18,"c":18.17,"v":33300},{"d":"2022-11-01","o":18.38,"h":18.38,"l":18.07,"c":18.07,"v":5800},{"d":"2022-11-02","o":18.05,"h":18.3,"l":18,"c":18,"v":12100},{"d":"2022-11-03","o":18.1,"h":18.26,"l":17.75,"c":17.75,"v":10000},{"d":"2022-11-04","o":17.83,"h":18.5,"l":17.81,"c":18.5,"v":19500},{"d":"2022-11-07","o":18.43,"h":19.07,"l":18.43,"c":18.55,"v":15400},{"d":"2022-11-08","o":18.46,"h":19.45,"l":18.46,"c":19.4,"v":34100},{"d":"2022-11-09","o":19.45,"h":19.48,"l":18.83,"c":19.11,"v":12100},{"d":"2022-11-10","o":19.24,"h":20,"l":19.1,"c":19.88,"v":23100},{"d":"2022-11-11","o":19.65,"h":20.73,"l":19.65,"c":20.43,"v":16700},{"d":"2022-11-14","o":20.43,"h":20.43,"l":20.05,"c":20.16,"v":10400},{"d":"2022-11-15","o":20.29,"h":20.85,"l":20.29,"c":20.82,"v":23300},{"d":"2022-11-16","o":20.64,"h":20.95,"l":20.64,"c":20.79,"v":13500},{"d":"2022-11-17","o":20.74,"h":20.74,"l":20.3,"c":20.3,"v":3700},{"d":"2022-11-18","o":20.15,"h":20.67,"l":20.15,"c":20.35,"v":18600},{"d":"2022-11-21","o":20.35,"h":20.71,"l":20.35,"c":20.58,"v":16700},{"d":"2022-11-22","o":20.8,"h":20.83,"l":20.48,"c":20.48,"v":11500},{"d":"2022-11-23","o":20.53,"h":20.7,"l":20.53,"c":20.55,"v":9000},{"d":"2022-11-25","o":20.56,"h":20.59,"l":20.51,"c":20.53,"v":4400},{"d":"2022-11-28","o":20.57,"h":20.72,"l":20.57,"c":20.67,"v":7600},{"d":"2022-11-29","o":20.62,"h":20.7,"l":20.51,"c":20.55,"v":12700},{"d":"2022-11-30","o":20.6,"h":20.9,"l":20.54,"c":20.9,"v":19800},{"d":"2022-12-01","o":20.78,"h":20.99,"l":20.7,"c":20.97,"v":15600},{"d":"2022-12-02","o":20.87,"h":20.97,"l":20.76,"c":20.93,"v":3700},{"d":"2022-12-05","o":20.9,"h":20.95,"l":20.63,"c":20.67,"v":12400},{"d":"2022-12-06","o":20.67,"h":20.73,"l":20.41,"c":20.73,"v":10000},{"d":"2022-12-07","o":20.67,"h":20.8,"l":20.67,"c":20.73,"v":4200},{"d":"2022-12-08","o":20.7,"h":20.78,"l":20.63,"c":20.75,"v":3900},{"d":"2022-12-09","o":20.63,"h":20.65,"l":20.41,"c":20.41,"v":2400},{"d":"2022-12-12","o":20.18,"h":20.42,"l":20,"c":20.15,"v":14200},{"d":"2022-12-13","o":20.37,"h":20.37,"l":20,"c":20.18,"v":9600},{"d":"2022-12-14","o":20.15,"h":20.3,"l":19.68,"c":20.05,"v":15600},{"d":"2022-12-15","o":19.8,"h":20.15,"l":19.73,"c":20,"v":7800},{"d":"2022-12-16","o":20.04,"h":20.04,"l":19.66,"c":19.69,"v":9700},{"d":"2022-12-19","o":19.68,"h":20,"l":19.65,"c":19.75,"v":7300},{"d":"2022-12-20","o":19.75,"h":19.75,"l":19.35,"c":19.6,"v":7600},{"d":"2022-12-21","o":19.5,"h":19.6,"l":19.5,"c":19.57,"v":4100},{"d":"2022-12-22","o":19.64,"h":19.7,"l":19.25,"c":19.25,"v":6100},{"d":"2022-12-23","o":19.25,"h":19.44,"l":18.74,"c":18.89,"v":9600},{"d":"2022-12-27","o":18.85,"h":19.2,"l":18.85,"c":18.95,"v":22400},{"d":"2022-12-28","o":18.95,"h":19.12,"l":18,"c":18.59,"v":43900},{"d":"2022-12-29","o":17.63,"h":18.62,"l":17.55,"c":18.57,"v":79700},{"d":"2022-12-30","o":18.45,"h":18.57,"l":18.3,"c":18.31,"v":31400},{"d":"2023-01-03","o":18.43,"h":18.74,"l":18.43,"c":18.7,"v":8100},{"d":"2023-01-04","o":18.7,"h":19.5,"l":18.69,"c":19.03,"v":18600},{"d":"2023-01-05","o":19.01,"h":19.26,"l":18.84,"c":19.25,"v":12300},{"d":"2023-01-06","o":19.33,"h":19.64,"l":19.29,"c":19.55,"v":9500},{"d":"2023-01-09","o":19.65,"h":20.15,"l":19.65,"c":19.8,"v":26900},{"d":"2023-01-10","o":20,"h":20.33,"l":19.73,"c":20.23,"v":11200},{"d":"2023-01-11","o":20.3,"h":20.78,"l":20.3,"c":20.47,"v":20000},{"d":"2023-01-12","o":20.5,"h":20.76,"l":20.4,"c":20.65,"v":11500},{"d":"2023-01-13","o":20.6,"h":21.51,"l":20.36,"c":21.21,"v":22100},{"d":"2023-01-17","o":21.25,"h":21.9,"l":21.25,"c":21.74,"v":21000},{"d":"2023-01-18","o":22.01,"h":22.3,"l":21.77,"c":21.98,"v":15800},{"d":"2023-01-19","o":22.03,"h":22.12,"l":21.85,"c":22.11,"v":8300},{"d":"2023-01-20","o":21.98,"h":22.14,"l":21.98,"c":22.04,"v":9100},{"d":"2023-01-23","o":22.05,"h":22.54,"l":22.05,"c":22.4,"v":23900},{"d":"2023-01-24","o":22.4,"h":22.5,"l":22.25,"c":22.37,"v":9800},{"d":"2023-01-25","o":22.33,"h":22.61,"l":22.33,"c":22.49,"v":7200},{"d":"2023-01-26","o":22.4,"h":22.78,"l":22.16,"c":22.28,"v":11800},{"d":"2023-01-27","o":22.39,"h":22.45,"l":22.21,"c":22.28,"v":11400},{"d":"2023-01-30","o":22.26,"h":22.51,"l":22.25,"c":22.4,"v":25900},{"d":"2023-01-31","o":22.54,"h":22.65,"l":21.76,"c":22.23,"v":14000},{"d":"2023-02-01","o":22.35,"h":23.2,"l":22.35,"c":22.98,"v":8500},{"d":"2023-02-02","o":23.76,"h":23.82,"l":22.54,"c":23.14,"v":7100},{"d":"2023-02-03","o":23,"h":23.1,"l":22.85,"c":22.87,"v":8900},{"d":"2023-02-06","o":23,"h":23.2,"l":22.56,"c":22.82,"v":28900},{"d":"2023-02-07","o":22.7,"h":22.71,"l":22.47,"c":22.48,"v":14000},{"d":"2023-02-08","o":22.06,"h":22.5,"l":22,"c":22.5,"v":9900},{"d":"2023-02-09","o":22.73,"h":22.73,"l":22.25,"c":22.25,"v":6800},{"d":"2023-02-10","o":22.22,"h":22.46,"l":21.7,"c":22.45,"v":25300},{"d":"2023-02-13","o":22.33,"h":22.5,"l":22.21,"c":22.48,"v":5700},{"d":"2023-02-14","o":22.4,"h":22.7,"l":22.35,"c":22.64,"v":6500},{"d":"2023-02-15","o":22.59,"h":22.69,"l":22.47,"c":22.52,"v":6600},{"d":"2023-02-16","o":22.5,"h":22.74,"l":22.5,"c":22.5,"v":5300},{"d":"2023-02-17","o":22.3,"h":22.7,"l":22.01,"c":22.7,"v":5200},{"d":"2023-02-21","o":22.38,"h":22.38,"l":21.75,"c":21.82,"v":11100},{"d":"2023-02-22","o":21.87,"h":22.07,"l":21.61,"c":21.98,"v":8300},{"d":"2023-02-23","o":21.6,"h":22.5,"l":21.6,"c":22.3,"v":5000},{"d":"2023-02-24","o":21.81,"h":22.01,"l":21.81,"c":22.01,"v":3700},{"d":"2023-02-27","o":22.18,"h":22.33,"l":22,"c":22.02,"v":21500},{"d":"2023-02-28","o":22.13,"h":22.96,"l":22.13,"c":22.96,"v":26600},{"d":"2023-03-01","o":22.68,"h":22.93,"l":22.32,"c":22.8,"v":9600},{"d":"2023-03-02","o":22.7,"h":22.89,"l":22.55,"c":22.87,"v":5100},{"d":"2023-03-03","o":22.89,"h":22.89,"l":22.23,"c":22.3,"v":13500},{"d":"2023-03-06","o":22.3,"h":22.6,"l":22.27,"c":22.58,"v":10400},{"d":"2023-03-07","o":22.49,"h":22.8,"l":22.36,"c":22.7,"v":3200},{"d":"2023-03-08","o":22.75,"h":22.85,"l":22.03,"c":22.35,"v":19200},{"d":"2023-03-09","o":22.1,"h":22.1,"l":21.63,"c":21.8,"v":14800},{"d":"2023-03-10","o":21.76,"h":21.78,"l":21.01,"c":21.05,"v":34100},{"d":"2023-03-13","o":20.9,"h":20.95,"l":20.07,"c":20.37,"v":22300},{"d":"2023-03-14","o":20.71,"h":21.62,"l":20.37,"c":20.87,"v":5500},{"d":"2023-03-15","o":20.56,"h":20.78,"l":20.1,"c":20.78,"v":11300},{"d":"2023-03-16","o":20.29,"h":21.25,"l":20.29,"c":21.16,"v":8700},{"d":"2023-03-17","o":21,"h":21.11,"l":20.5,"c":20.55,"v":23800},{"d":"2023-03-20","o":20.66,"h":21,"l":19.99,"c":20,"v":25200},{"d":"2023-03-21","o":20.15,"h":20.25,"l":19.9,"c":20.01,"v":8600},{"d":"2023-03-22","o":20.1,"h":20.15,"l":19.95,"c":19.95,"v":5800},{"d":"2023-03-23","o":20.05,"h":20.05,"l":19.28,"c":19.28,"v":23300},{"d":"2023-03-24","o":19.36,"h":20.08,"l":19.11,"c":19.96,"v":19000},{"d":"2023-03-27","o":20,"h":20,"l":19.59,"c":19.59,"v":11500},{"d":"2023-03-28","o":19.79,"h":19.92,"l":19.53,"c":19.53,"v":5900},{"d":"2023-03-29","o":19.82,"h":19.82,"l":19.4,"c":19.4,"v":11900},{"d":"2023-03-30","o":19.13,"h":19.85,"l":19.13,"c":19.75,"v":8100},{"d":"2023-03-31","o":19.69,"h":20.65,"l":19.64,"c":20.44,"v":25100},{"d":"2023-04-03","o":20.43,"h":20.43,"l":19.9,"c":20.42,"v":5800},{"d":"2023-04-04","o":20.42,"h":20.43,"l":20.12,"c":20.43,"v":5700},{"d":"2023-04-05","o":20.31,"h":20.35,"l":20.17,"c":20.26,"v":9600},{"d":"2023-04-06","o":20.1,"h":20.26,"l":19.79,"c":19.93,"v":8500},{"d":"2023-04-10","o":20.09,"h":20.1,"l":19.54,"c":19.98,"v":8100},{"d":"2023-04-11","o":19.98,"h":20.3,"l":19.95,"c":20.03,"v":9200},{"d":"2023-04-12","o":20.19,"h":20.32,"l":20.05,"c":20.2,"v":7800},{"d":"2023-04-13","o":20.31,"h":20.32,"l":20.01,"c":20.32,"v":4600},{"d":"2023-04-14","o":20.32,"h":20.65,"l":20.16,"c":20.45,"v":7100},{"d":"2023-04-17","o":20.65,"h":20.65,"l":20.42,"c":20.6,"v":8800},{"d":"2023-04-18","o":20.52,"h":20.57,"l":20.38,"c":20.49,"v":1800},{"d":"2023-04-19","o":20.47,"h":20.5,"l":20.25,"c":20.5,"v":4800},{"d":"2023-04-20","o":20.6,"h":20.6,"l":20.1,"c":20.12,"v":3900},{"d":"2023-04-21","o":20.37,"h":20.45,"l":20.04,"c":20.26,"v":10400},{"d":"2023-04-24","o":20.2,"h":20.38,"l":20.01,"c":20.13,"v":4400},{"d":"2023-04-25","o":20.15,"h":20.25,"l":19.94,"c":19.94,"v":6400},{"d":"2023-04-26","o":20.04,"h":20.24,"l":19.97,"c":20,"v":2900},{"d":"2023-04-27","o":20.02,"h":20.02,"l":19.98,"c":20,"v":5300},{"d":"2023-04-28","o":20,"h":20.6,"l":19.82,"c":20.6,"v":39400},{"d":"2023-05-01","o":20.37,"h":20.58,"l":20,"c":20.27,"v":6100},{"d":"2023-05-02","o":20.5,"h":20.5,"l":20.04,"c":20.29,"v":4900},{"d":"2023-05-03","o":20.32,"h":20.5,"l":19.7,"c":19.7,"v":14300},{"d":"2023-05-04","o":19.64,"h":19.64,"l":19.11,"c":19.13,"v":12200},{"d":"2023-05-05","o":19.25,"h":19.8,"l":19.25,"c":19.8,"v":7100},{"d":"2023-05-08","o":19.48,"h":19.8,"l":19.48,"c":19.63,"v":3200},{"d":"2023-05-09","o":19.71,"h":19.71,"l":19.21,"c":19.28,"v":2800},{"d":"2023-05-10","o":19.31,"h":19.37,"l":19,"c":19,"v":6600},{"d":"2023-05-11","o":19.04,"h":19.12,"l":19.04,"c":19.12,"v":1600},{"d":"2023-05-12","o":19.34,"h":19.34,"l":19.19,"c":19.2,"v":2900},{"d":"2023-05-15","o":19.24,"h":19.35,"l":19.07,"c":19.25,"v":6600},{"d":"2023-05-16","o":19.31,"h":19.79,"l":19.26,"c":19.76,"v":2700},{"d":"2023-05-17","o":19.67,"h":19.8,"l":19.6,"c":19.7,"v":5500},{"d":"2023-05-18","o":19.75,"h":20.16,"l":19.75,"c":20.16,"v":7400},{"d":"2023-05-19","o":20.13,"h":20.25,"l":20.09,"c":20.16,"v":5100},{"d":"2023-05-22","o":20.25,"h":20.38,"l":20.18,"c":20.3,"v":9600},{"d":"2023-05-23","o":20.35,"h":20.45,"l":20.33,"c":20.41,"v":4500},{"d":"2023-05-24","o":20.36,"h":20.42,"l":20.33,"c":20.34,"v":2400},{"d":"2023-05-25","o":20.07,"h":20.48,"l":20.07,"c":20.48,"v":1400},{"d":"2023-05-26","o":20.31,"h":20.48,"l":20.09,"c":20.31,"v":3800},{"d":"2023-05-30","o":20.31,"h":20.45,"l":20.12,"c":20.3,"v":3900},{"d":"2023-05-31","o":20.32,"h":20.73,"l":20.2,"c":20.73,"v":31300},{"d":"2023-06-01","o":20.48,"h":20.6,"l":20.3,"c":20.34,"v":7500},{"d":"2023-06-02","o":20.34,"h":20.5,"l":20.34,"c":20.45,"v":2800},{"d":"2023-06-05","o":20.5,"h":20.55,"l":20.36,"c":20.55,"v":11600},{"d":"2023-06-06","o":20.54,"h":20.6,"l":20.42,"c":20.6,"v":6800},{"d":"2023-06-07","o":20.6,"h":20.75,"l":20.55,"c":20.69,"v":6800},{"d":"2023-06-08","o":20.75,"h":20.75,"l":20.55,"c":20.69,"v":6200},{"d":"2023-06-09","o":20.69,"h":20.75,"l":20.64,"c":20.71,"v":5300},{"d":"2023-06-12","o":20.71,"h":20.74,"l":20.65,"c":20.74,"v":5500},{"d":"2023-06-13","o":20.66,"h":20.9,"l":20.55,"c":20.81,"v":11200},{"d":"2023-06-14","o":20.82,"h":20.92,"l":20.82,"c":20.85,"v":13900},{"d":"2023-06-15","o":20.83,"h":20.96,"l":20.72,"c":20.85,"v":21400},{"d":"2023-06-16","o":20.86,"h":21,"l":20.85,"c":20.96,"v":5600},{"d":"2023-06-20","o":20.91,"h":21.1,"l":20.85,"c":20.98,"v":11400},{"d":"2023-06-21","o":20.98,"h":21.55,"l":20.98,"c":21.11,"v":13100},{"d":"2023-06-22","o":21.16,"h":21.25,"l":21.04,"c":21.16,"v":10800},{"d":"2023-06-23","o":21.09,"h":21.31,"l":21.09,"c":21.1,"v":5400},{"d":"2023-06-26","o":21.3,"h":21.33,"l":21.16,"c":21.32,"v":11700},{"d":"2023-06-27","o":21.23,"h":21.53,"l":21.23,"c":21.53,"v":22500},{"d":"2023-06-28","o":21.59,"h":21.65,"l":21.5,"c":21.6,"v":15600},{"d":"2023-06-29","o":21.11,"h":21.59,"l":21.11,"c":21.58,"v":2900},{"d":"2023-06-30","o":21.5,"h":21.7,"l":21.35,"c":21.7,"v":25100},{"d":"2023-07-03","o":21.6,"h":21.73,"l":21.6,"c":21.6,"v":10800},{"d":"2023-07-05","o":21.5,"h":21.62,"l":21.25,"c":21.4,"v":7000},{"d":"2023-07-06","o":21.35,"h":21.49,"l":21.26,"c":21.29,"v":2900},{"d":"2023-07-07","o":21.82,"h":21.85,"l":21.44,"c":21.5,"v":5300},{"d":"2023-07-10","o":21.31,"h":21.65,"l":21.3,"c":21.65,"v":5300},{"d":"2023-07-11","o":21.7,"h":21.85,"l":21.51,"c":21.85,"v":5900},{"d":"2023-07-12","o":21.8,"h":21.95,"l":21.77,"c":21.85,"v":7500},{"d":"2023-07-13","o":21.85,"h":21.88,"l":21.4,"c":21.5,"v":5500},{"d":"2023-07-14","o":21.49,"h":21.64,"l":21.31,"c":21.5,"v":5700},{"d":"2023-07-17","o":21.58,"h":21.72,"l":21.21,"c":21.21,"v":16400},{"d":"2023-07-18","o":21.32,"h":21.6,"l":21.27,"c":21.37,"v":6000},{"d":"2023-07-19","o":21.48,"h":21.48,"l":21.3,"c":21.33,"v":6900},{"d":"2023-07-20","o":21.41,"h":21.41,"l":21.21,"c":21.24,"v":6100},{"d":"2023-07-21","o":21.37,"h":22,"l":21.37,"c":21.9,"v":19300},{"d":"2023-07-24","o":21.9,"h":22.07,"l":21.88,"c":22,"v":20800},{"d":"2023-07-25","o":22.05,"h":22.05,"l":21.8,"c":21.8,"v":5400},{"d":"2023-07-26","o":21.88,"h":22.07,"l":21.88,"c":22.07,"v":5600},{"d":"2023-07-27","o":22.04,"h":22.18,"l":22,"c":22.11,"v":7400},{"d":"2023-07-28","o":22.04,"h":22.19,"l":22,"c":22.04,"v":6000},{"d":"2023-07-31","o":22.04,"h":22.3,"l":22.02,"c":22.06,"v":9500},{"d":"2023-08-01","o":22.15,"h":22.25,"l":22.15,"c":22.2,"v":4500},{"d":"2023-08-02","o":22.14,"h":22.28,"l":22.07,"c":22.28,"v":9600},{"d":"2023-08-03","o":22.13,"h":22.13,"l":21.8,"c":22,"v":33100},{"d":"2023-08-04","o":22.05,"h":22.24,"l":22.02,"c":22.08,"v":12000},{"d":"2023-08-07","o":22.1,"h":22.23,"l":22.01,"c":22.06,"v":9500},{"d":"2023-08-08","o":22.17,"h":22.22,"l":21.95,"c":22.1,"v":16000},{"d":"2023-08-09","o":22.24,"h":22.37,"l":22.15,"c":22.2,"v":17300},{"d":"2023-08-10","o":22.41,"h":22.41,"l":22.11,"c":22.19,"v":16000},{"d":"2023-08-11","o":22.15,"h":22.38,"l":22.15,"c":22.29,"v":12000},{"d":"2023-08-14","o":22.2,"h":22.35,"l":22.2,"c":22.32,"v":7200},{"d":"2023-08-15","o":22.25,"h":22.3,"l":22.25,"c":22.3,"v":5300},{"d":"2023-08-16","o":22.23,"h":22.34,"l":22.22,"c":22.28,"v":9200},{"d":"2023-08-17","o":22.29,"h":22.29,"l":22.25,"c":22.25,"v":4900},{"d":"2023-08-18","o":22.22,"h":22.28,"l":22.22,"c":22.28,"v":24800},{"d":"2023-08-21","o":22.25,"h":22.28,"l":22.25,"c":22.26,"v":10400},{"d":"2023-08-22","o":22.22,"h":22.26,"l":22.22,"c":22.26,"v":7300},{"d":"2023-08-23","o":22.21,"h":22.31,"l":22.21,"c":22.31,"v":13800},{"d":"2023-08-24","o":22.33,"h":22.35,"l":22.3,"c":22.35,"v":1500},{"d":"2023-08-25","o":22.33,"h":22.33,"l":22.26,"c":22.26,"v":13300},{"d":"2023-08-28","o":22.25,"h":22.4,"l":22.2,"c":22.38,"v":5000},{"d":"2023-08-29","o":22.3,"h":22.55,"l":22.28,"c":22.48,"v":14100},{"d":"2023-08-30","o":22.24,"h":22.58,"l":22.24,"c":22.58,"v":6800},{"d":"2023-08-31","o":22.61,"h":23.09,"l":22.43,"c":23.09,"v":25500},{"d":"2023-09-01","o":22.89,"h":22.99,"l":22.69,"c":22.73,"v":7100},{"d":"2023-09-05","o":22.83,"h":22.83,"l":22.77,"c":22.8,"v":7800},{"d":"2023-09-06","o":22.78,"h":22.8,"l":22.64,"c":22.8,"v":9100},{"d":"2023-09-07","o":22.43,"h":22.72,"l":22.38,"c":22.38,"v":5400},{"d":"2023-09-08","o":22.49,"h":22.65,"l":22.48,"c":22.48,"v":8000},{"d":"2023-09-11","o":22.31,"h":22.91,"l":22.31,"c":22.91,"v":6000},{"d":"2023-09-12","o":22.81,"h":22.88,"l":22.7,"c":22.75,"v":6100},{"d":"2023-09-13","o":22.7,"h":22.92,"l":22.7,"c":22.9,"v":10700},{"d":"2023-09-14","o":22.75,"h":22.88,"l":22.75,"c":22.81,"v":3700},{"d":"2023-09-15","o":22.71,"h":23,"l":22.71,"c":22.95,"v":10000},{"d":"2023-09-18","o":22.84,"h":22.9,"l":22.79,"c":22.8,"v":2600},{"d":"2023-09-19","o":22.58,"h":23,"l":22.58,"c":22.82,"v":12800},{"d":"2023-09-20","o":22.65,"h":22.82,"l":22.45,"c":22.45,"v":9400},{"d":"2023-09-21","o":22.3,"h":22.62,"l":22.3,"c":22.45,"v":27400},{"d":"2023-09-22","o":22.3,"h":22.48,"l":22.3,"c":22.36,"v":13100},{"d":"2023-09-25","o":22.28,"h":22.57,"l":22.27,"c":22.5,"v":19600},{"d":"2023-09-26","o":22.29,"h":22.53,"l":22.25,"c":22.28,"v":30500},{"d":"2023-09-27","o":22.25,"h":22.51,"l":22.1,"c":22.17,"v":26800},{"d":"2023-09-28","o":21.9,"h":22.21,"l":21.77,"c":21.77,"v":27700},{"d":"2023-09-29","o":21.77,"h":22.45,"l":21.77,"c":22.29,"v":29300},{"d":"2023-10-02","o":21.76,"h":22.21,"l":21.76,"c":22.21,"v":2900},{"d":"2023-10-03","o":22.2,"h":22.2,"l":21.5,"c":21.79,"v":14200},{"d":"2023-10-04","o":21.78,"h":22.03,"l":21.33,"c":21.33,"v":28900},{"d":"2023-10-05","o":21.5,"h":21.5,"l":21.2,"c":21.33,"v":5800},{"d":"2023-10-06","o":21.28,"h":21.35,"l":21.03,"c":21.04,"v":17400},{"d":"2023-10-09","o":21.18,"h":21.2,"l":21.11,"c":21.15,"v":2300},{"d":"2023-10-10","o":21.16,"h":21.39,"l":21.16,"c":21.25,"v":2900},{"d":"2023-10-11","o":21.39,"h":21.49,"l":20.97,"c":21.07,"v":17700},{"d":"2023-10-12","o":21.2,"h":21.35,"l":20.98,"c":21,"v":19000},{"d":"2023-10-13","o":21.3,"h":21.73,"l":21.3,"c":21.69,"v":22000},{"d":"2023-10-16","o":21.62,"h":21.97,"l":21.33,"c":21.97,"v":25600},{"d":"2023-10-17","o":21.93,"h":21.94,"l":21.3,"c":21.51,"v":14900},{"d":"2023-10-18","o":21.58,"h":21.95,"l":21.12,"c":21.51,"v":21500},{"d":"2023-10-19","o":21.4,"h":21.69,"l":21.35,"c":21.63,"v":15300},{"d":"2023-10-20","o":21.66,"h":21.83,"l":21.35,"c":21.48,"v":4000},{"d":"2023-10-23","o":21.5,"h":21.6,"l":21.41,"c":21.41,"v":7000},{"d":"2023-10-24","o":21.4,"h":21.46,"l":21.35,"c":21.38,"v":4000},{"d":"2023-10-25","o":21.65,"h":21.65,"l":21.25,"c":21.41,"v":6300},{"d":"2023-10-26","o":21.26,"h":21.41,"l":21,"c":21.23,"v":12000},{"d":"2023-10-27","o":21.2,"h":21.2,"l":21,"c":21.07,"v":8800},{"d":"2023-10-30","o":20.95,"h":21.2,"l":20.86,"c":21,"v":17600},{"d":"2023-10-31","o":21.17,"h":21.36,"l":20.95,"c":21.22,"v":24600},{"d":"2023-11-01","o":21.19,"h":21.38,"l":20.95,"c":21.09,"v":10800},{"d":"2023-11-02","o":21.4,"h":21.74,"l":21.19,"c":21.69,"v":9200},{"d":"2023-11-03","o":21.49,"h":22.06,"l":21.49,"c":22.06,"v":6800},{"d":"2023-11-06","o":22.2,"h":22.59,"l":21.46,"c":21.72,"v":9700},{"d":"2023-11-07","o":21.62,"h":21.93,"l":21.43,"c":21.93,"v":4500},{"d":"2023-11-08","o":22,"h":22.22,"l":21.89,"c":22.19,"v":6900},{"d":"2023-11-09","o":22.13,"h":22.13,"l":21.8,"c":22.1,"v":4100},{"d":"2023-11-10","o":22.05,"h":22.2,"l":21.8,"c":22.13,"v":5600},{"d":"2023-11-13","o":22,"h":22.24,"l":21.59,"c":22.24,"v":3500},{"d":"2023-11-14","o":22.28,"h":22.48,"l":21.85,"c":22,"v":14100},{"d":"2023-11-15","o":22.35,"h":22.35,"l":21.97,"c":22.23,"v":3500},{"d":"2023-11-16","o":22,"h":22.46,"l":22,"c":22.05,"v":11800},{"d":"2023-11-17","o":22.25,"h":22.35,"l":22.08,"c":22.19,"v":2300},{"d":"2023-11-20","o":22,"h":22.2,"l":21.6,"c":21.83,"v":21300},{"d":"2023-11-21","o":21.83,"h":22.08,"l":21.62,"c":21.79,"v":8300},{"d":"2023-11-22","o":21.98,"h":22.1,"l":21.94,"c":22.1,"v":7200},{"d":"2023-11-24","o":22,"h":22,"l":21.81,"c":21.81,"v":2300},{"d":"2023-11-27","o":21.8,"h":21.9,"l":21.8,"c":21.9,"v":5800},{"d":"2023-11-28","o":21.8,"h":22.06,"l":21.8,"c":21.83,"v":5000},{"d":"2023-11-29","o":21.85,"h":22.2,"l":21.85,"c":22.2,"v":6200},{"d":"2023-11-30","o":22.22,"h":22.74,"l":22.22,"c":22.24,"v":10400},{"d":"2023-12-01","o":22.26,"h":22.47,"l":22.21,"c":22.34,"v":1900},{"d":"2023-12-04","o":22.3,"h":22.5,"l":22.17,"c":22.5,"v":2500},{"d":"2023-12-05","o":22.35,"h":22.8,"l":22.35,"c":22.79,"v":5500},{"d":"2023-12-06","o":22.1,"h":22.8,"l":22.1,"c":22.75,"v":7100},{"d":"2023-12-07","o":22.86,"h":22.9,"l":22.6,"c":22.69,"v":3300},{"d":"2023-12-08","o":22.93,"h":22.98,"l":22.78,"c":22.78,"v":4200},{"d":"2023-12-11","o":22.8,"h":22.94,"l":22.8,"c":22.87,"v":8200},{"d":"2023-12-12","o":22.48,"h":23.15,"l":22.48,"c":23.15,"v":20500},{"d":"2023-12-13","o":23,"h":23.68,"l":23,"c":23.62,"v":27900},{"d":"2023-12-14","o":23.62,"h":23.94,"l":23.5,"c":23.9,"v":24700},{"d":"2023-12-15","o":23.68,"h":23.83,"l":23.6,"c":23.75,"v":25400},{"d":"2023-12-18","o":23.76,"h":23.93,"l":23.72,"c":23.89,"v":7700},{"d":"2023-12-19","o":23.82,"h":23.9,"l":23.71,"c":23.75,"v":14100},{"d":"2023-12-20","o":23.65,"h":23.9,"l":23.5,"c":23.62,"v":6000},{"d":"2023-12-21","o":23.51,"h":23.9,"l":23.51,"c":23.77,"v":10900},{"d":"2023-12-22","o":23.63,"h":23.76,"l":23.55,"c":23.55,"v":10500},{"d":"2023-12-26","o":23.55,"h":23.63,"l":23.28,"c":23.6,"v":7400},{"d":"2023-12-27","o":23.67,"h":23.95,"l":23.52,"c":23.61,"v":7500},{"d":"2023-12-28","o":23.11,"h":23.5,"l":22.5,"c":23.17,"v":17100},{"d":"2023-12-29","o":23.44,"h":23.44,"l":22.91,"c":23.31,"v":17200},{"d":"2024-01-02","o":23.35,"h":23.46,"l":23.33,"c":23.43,"v":15200},{"d":"2024-01-03","o":23.43,"h":23.43,"l":23.15,"c":23.27,"v":13400},{"d":"2024-01-04","o":23.1,"h":23.25,"l":22.8,"c":22.9,"v":6000},{"d":"2024-01-05","o":22.9,"h":23.05,"l":22.81,"c":23.01,"v":11500},{"d":"2024-01-08","o":22.95,"h":23.01,"l":22.65,"c":22.87,"v":13100},{"d":"2024-01-09","o":22.82,"h":22.97,"l":22.69,"c":22.75,"v":8200},{"d":"2024-01-10","o":22.94,"h":23.1,"l":22.84,"c":23.08,"v":12100},{"d":"2024-01-11","o":23.18,"h":23.18,"l":22.91,"c":23,"v":4700},{"d":"2024-01-12","o":23,"h":23.3,"l":23,"c":23.23,"v":5000},{"d":"2024-01-16","o":23.05,"h":23.23,"l":22.95,"c":23.1,"v":14700},{"d":"2024-01-17","o":23.09,"h":23.15,"l":23.08,"c":23.1,"v":6400},{"d":"2024-01-18","o":23.01,"h":23.1,"l":23,"c":23.1,"v":7000},{"d":"2024-01-19","o":23,"h":23.14,"l":23,"c":23.13,"v":2800},{"d":"2024-01-22","o":23.14,"h":23.44,"l":22.98,"c":23.38,"v":13800},{"d":"2024-01-23","o":23.38,"h":23.39,"l":23,"c":23.13,"v":9700},{"d":"2024-01-24","o":23.14,"h":23.32,"l":22.9,"c":22.92,"v":19900},{"d":"2024-01-25","o":22.9,"h":23.28,"l":22.84,"c":23.21,"v":13100},{"d":"2024-01-26","o":23.12,"h":23.27,"l":22.82,"c":23.25,"v":7700},{"d":"2024-01-29","o":23,"h":23.17,"l":22.96,"c":23.05,"v":8600},{"d":"2024-01-30","o":23.11,"h":23.15,"l":22.9,"c":23.15,"v":7900},{"d":"2024-01-31","o":23.14,"h":23.14,"l":22.87,"c":23.06,"v":4500},{"d":"2024-02-01","o":23.08,"h":23.14,"l":22.82,"c":22.89,"v":13700},{"d":"2024-02-02","o":22.84,"h":22.96,"l":22.82,"c":22.95,"v":3500},{"d":"2024-02-05","o":22.9,"h":22.96,"l":22.82,"c":22.96,"v":7700},{"d":"2024-02-06","o":22.83,"h":22.94,"l":22.82,"c":22.87,"v":4400},{"d":"2024-02-07","o":22.85,"h":22.85,"l":22.66,"c":22.77,"v":5300},{"d":"2024-02-08","o":22.7,"h":22.79,"l":22.48,"c":22.53,"v":21300},{"d":"2024-02-09","o":22.55,"h":22.89,"l":22.55,"c":22.73,"v":12800},{"d":"2024-02-12","o":22.65,"h":22.94,"l":22.65,"c":22.83,"v":14800},{"d":"2024-02-13","o":22.58,"h":22.87,"l":22.58,"c":22.7,"v":4200},{"d":"2024-02-14","o":22.95,"h":22.98,"l":22.79,"c":22.8,"v":4700},{"d":"2024-02-15","o":22.84,"h":23,"l":22.7,"c":22.93,"v":6700},{"d":"2024-02-16","o":22.98,"h":23.04,"l":22.93,"c":23.04,"v":6800},{"d":"2024-02-20","o":23.07,"h":23.07,"l":22.99,"c":23.06,"v":10400},{"d":"2024-02-21","o":22.9,"h":23.14,"l":22.9,"c":23.01,"v":9400},{"d":"2024-02-22","o":23.02,"h":23.02,"l":22.8,"c":22.89,"v":9200},{"d":"2024-02-23","o":22.95,"h":23.22,"l":22.94,"c":23.22,"v":9100},{"d":"2024-02-26","o":23.24,"h":23.24,"l":23.08,"c":23.14,"v":47900},{"d":"2024-02-27","o":23.14,"h":23.14,"l":22.95,"c":23,"v":8500},{"d":"2024-02-28","o":23.05,"h":23.13,"l":23.01,"c":23.04,"v":13000},{"d":"2024-02-29","o":23.15,"h":23.22,"l":23,"c":23.22,"v":27800},{"d":"2024-03-01","o":23.05,"h":23.09,"l":22.9,"c":23,"v":12200},{"d":"2024-03-04","o":22.92,"h":23.06,"l":22.92,"c":22.93,"v":9900},{"d":"2024-03-05","o":22.87,"h":23.04,"l":22.87,"c":23,"v":15400},{"d":"2024-03-06","o":22.97,"h":23,"l":22.65,"c":23,"v":23700},{"d":"2024-03-07","o":22.99,"h":23.05,"l":22.99,"c":23,"v":47900},{"d":"2024-03-08","o":22.65,"h":23.05,"l":22.65,"c":23,"v":11900},{"d":"2024-03-11","o":22.86,"h":23,"l":22.86,"c":22.9,"v":8100},{"d":"2024-03-12","o":22.42,"h":23.05,"l":22.42,"c":23.03,"v":63500},{"d":"2024-03-13","o":22.95,"h":23.05,"l":22.91,"c":23.02,"v":26600},{"d":"2024-03-14","o":22.93,"h":23.13,"l":22.92,"c":22.96,"v":27500},{"d":"2024-03-15","o":22.88,"h":23,"l":22.88,"c":22.9,"v":17800},{"d":"2024-03-18","o":22.91,"h":23.04,"l":22.85,"c":22.87,"v":26300},{"d":"2024-03-19","o":22.93,"h":23.09,"l":22.81,"c":23.07,"v":56600},{"d":"2024-03-20","o":23.07,"h":23.25,"l":23.02,"c":23.18,"v":13800},{"d":"2024-03-21","o":23.29,"h":23.47,"l":23.18,"c":23.31,"v":18200},{"d":"2024-03-22","o":23.35,"h":23.4,"l":23.32,"c":23.36,"v":5200},{"d":"2024-03-25","o":23.4,"h":23.4,"l":23.22,"c":23.25,"v":15600},{"d":"2024-03-26","o":23.24,"h":23.4,"l":23.22,"c":23.3,"v":7800},{"d":"2024-03-27","o":23.31,"h":23.48,"l":23.27,"c":23.38,"v":8700},{"d":"2024-03-28","o":23,"h":23.22,"l":22.9,"c":22.97,"v":49300},{"d":"2024-04-01","o":23.06,"h":23.3,"l":23.04,"c":23.23,"v":10700},{"d":"2024-04-02","o":23.16,"h":23.37,"l":23.16,"c":23.35,"v":11500},{"d":"2024-04-03","o":23.33,"h":23.48,"l":23.33,"c":23.36,"v":6900},{"d":"2024-04-04","o":23.48,"h":23.6,"l":23.36,"c":23.36,"v":10000},{"d":"2024-04-05","o":23.36,"h":23.47,"l":23.27,"c":23.35,"v":4700},{"d":"2024-04-08","o":23.35,"h":23.48,"l":23.35,"c":23.4,"v":6900},{"d":"2024-04-09","o":23.45,"h":23.52,"l":23.35,"c":23.45,"v":1300},{"d":"2024-04-10","o":23.37,"h":23.41,"l":23.15,"c":23.19,"v":11200},{"d":"2024-04-11","o":23.31,"h":23.34,"l":23.05,"c":23.14,"v":12000},{"d":"2024-04-12","o":23.02,"h":23.24,"l":23,"c":23.04,"v":9100},{"d":"2024-04-15","o":23.02,"h":23.14,"l":22.77,"c":22.96,"v":21700},{"d":"2024-04-16","o":22.97,"h":22.97,"l":22.75,"c":22.85,"v":7000},{"d":"2024-04-17","o":22.91,"h":22.91,"l":22.8,"c":22.83,"v":39800},{"d":"2024-04-18","o":22.83,"h":22.94,"l":22.76,"c":22.76,"v":89600},{"d":"2024-04-19","o":23.06,"h":23.06,"l":22.98,"c":23.01,"v":9000},{"d":"2024-04-22","o":23.03,"h":23.19,"l":23.03,"c":23.13,"v":13400},{"d":"2024-04-23","o":23.16,"h":23.37,"l":23.13,"c":23.37,"v":11600},{"d":"2024-04-24","o":23.35,"h":23.35,"l":23.12,"c":23.19,"v":7200},{"d":"2024-04-25","o":23.1,"h":23.25,"l":23.02,"c":23.25,"v":8800},{"d":"2024-04-26","o":23.25,"h":23.43,"l":23.19,"c":23.43,"v":22000},{"d":"2024-04-29","o":23.31,"h":23.38,"l":23.31,"c":23.38,"v":3500},{"d":"2024-04-30","o":23.4,"h":23.48,"l":23.32,"c":23.46,"v":17100},{"d":"2024-05-01","o":23.37,"h":23.63,"l":23.37,"c":23.63,"v":5300},{"d":"2024-05-02","o":23.38,"h":23.4,"l":22.85,"c":23.35,"v":48700},{"d":"2024-05-03","o":23.4,"h":23.6,"l":23.3,"c":23.51,"v":18000},{"d":"2024-05-06","o":23.3,"h":23.45,"l":23.17,"c":23.45,"v":16700},{"d":"2024-05-07","o":23.45,"h":23.45,"l":23.29,"c":23.31,"v":3200},{"d":"2024-05-08","o":23.32,"h":23.37,"l":23.21,"c":23.37,"v":17600},{"d":"2024-05-09","o":23.35,"h":23.45,"l":23.3,"c":23.38,"v":5300},{"d":"2024-05-10","o":23.35,"h":23.49,"l":23.35,"c":23.46,"v":8700},{"d":"2024-05-13","o":23.48,"h":23.7,"l":23.48,"c":23.65,"v":4900},{"d":"2024-05-14","o":23.65,"h":23.68,"l":23.62,"c":23.65,"v":7000},{"d":"2024-05-15","o":23.64,"h":23.7,"l":23.64,"c":23.65,"v":5500},{"d":"2024-05-16","o":23.6,"h":23.7,"l":23.6,"c":23.7,"v":5400},{"d":"2024-05-17","o":23.65,"h":23.65,"l":23.6,"c":23.65,"v":6300},{"d":"2024-05-20","o":23.67,"h":23.79,"l":23.67,"c":23.79,"v":5100},{"d":"2024-05-21","o":23.69,"h":23.8,"l":23.69,"c":23.69,"v":6700},{"d":"2024-05-22","o":23.61,"h":23.8,"l":23.6,"c":23.76,"v":4700},{"d":"2024-05-23","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":9600},{"d":"2024-05-24","o":23.57,"h":23.78,"l":23.52,"c":23.78,"v":7500},{"d":"2024-05-28","o":23.8,"h":23.8,"l":23.74,"c":23.74,"v":4500},{"d":"2024-05-29","o":23.53,"h":23.73,"l":23.53,"c":23.64,"v":6000},{"d":"2024-05-30","o":23.64,"h":23.74,"l":23.64,"c":23.65,"v":6700},{"d":"2024-05-31","o":23.65,"h":23.8,"l":23.65,"c":23.8,"v":7900},{"d":"2024-06-03","o":23.66,"h":23.85,"l":23.66,"c":23.81,"v":4800},{"d":"2024-06-04","o":23.8,"h":23.91,"l":23.7,"c":23.88,"v":7700},{"d":"2024-06-05","o":23.89,"h":23.95,"l":23.75,"c":23.91,"v":6400},{"d":"2024-06-06","o":23.75,"h":23.75,"l":23.6,"c":23.71,"v":10100},{"d":"2024-06-07","o":23.75,"h":23.88,"l":23.72,"c":23.72,"v":3000},{"d":"2024-06-10","o":23.71,"h":23.93,"l":23.66,"c":23.93,"v":7500},{"d":"2024-06-11","o":23.75,"h":23.91,"l":23.65,"c":23.84,"v":7300},{"d":"2024-06-12","o":23.95,"h":23.95,"l":23.75,"c":23.77,"v":8900},{"d":"2024-06-13","o":23.74,"h":23.89,"l":23.65,"c":23.7,"v":13300},{"d":"2024-06-14","o":23.78,"h":23.79,"l":23.7,"c":23.75,"v":4000},{"d":"2024-06-17","o":23.76,"h":23.87,"l":23.63,"c":23.75,"v":14100},{"d":"2024-06-18","o":23.79,"h":23.8,"l":23.7,"c":23.78,"v":6100},{"d":"2024-06-20","o":23.73,"h":23.9,"l":23.73,"c":23.81,"v":6400},{"d":"2024-06-21","o":23.78,"h":23.85,"l":23.78,"c":23.8,"v":4900},{"d":"2024-06-24","o":23.87,"h":23.94,"l":23.83,"c":23.92,"v":3000},{"d":"2024-06-25","o":23.93,"h":23.95,"l":23.64,"c":23.89,"v":26800},{"d":"2024-06-26","o":23.76,"h":23.97,"l":23.76,"c":23.97,"v":9400},{"d":"2024-06-27","o":23.92,"h":23.98,"l":23.9,"c":23.93,"v":7900},{"d":"2024-06-28","o":23.99,"h":23.99,"l":23.86,"c":23.86,"v":5200},{"d":"2024-07-01","o":23.56,"h":23.64,"l":23.5,"c":23.5,"v":5100},{"d":"2024-07-02","o":23.57,"h":23.72,"l":23.57,"c":23.65,"v":6000},{"d":"2024-07-03","o":23.7,"h":23.93,"l":23.6,"c":23.7,"v":13000},{"d":"2024-07-05","o":23.89,"h":23.89,"l":23.71,"c":23.81,"v":2100},{"d":"2024-07-08","o":23.74,"h":23.9,"l":23.7,"c":23.72,"v":8400},{"d":"2024-07-09","o":23.69,"h":23.85,"l":23.61,"c":23.75,"v":24800},{"d":"2024-07-10","o":23.72,"h":23.83,"l":23.71,"c":23.81,"v":4100},{"d":"2024-07-11","o":23.85,"h":23.9,"l":23.78,"c":23.89,"v":8300},{"d":"2024-07-12","o":23.91,"h":24,"l":23.89,"c":23.91,"v":15200},{"d":"2024-07-15","o":23.99,"h":24.02,"l":23.9,"c":23.9,"v":15500},{"d":"2024-07-16","o":23.98,"h":24,"l":23.92,"c":23.93,"v":13300},{"d":"2024-07-17","o":23.98,"h":24.04,"l":23.88,"c":23.98,"v":11900},{"d":"2024-07-18","o":24.03,"h":24.1,"l":23.89,"c":23.89,"v":9100},{"d":"2024-07-19","o":23.89,"h":24.06,"l":23.89,"c":24.02,"v":9000},{"d":"2024-07-22","o":24.1,"h":24.1,"l":23.82,"c":23.92,"v":25000},{"d":"2024-07-23","o":24,"h":24,"l":23.76,"c":23.76,"v":21600},{"d":"2024-07-24","o":23.9,"h":23.9,"l":23.61,"c":23.61,"v":12800},{"d":"2024-07-25","o":23.81,"h":23.9,"l":23.49,"c":23.52,"v":18700},{"d":"2024-07-26","o":23.6,"h":23.66,"l":23.44,"c":23.47,"v":24800},{"d":"2024-07-29","o":23.65,"h":23.65,"l":23.35,"c":23.35,"v":33400},{"d":"2024-07-30","o":23.44,"h":23.49,"l":23.26,"c":23.3,"v":40600},{"d":"2024-07-31","o":23.38,"h":23.49,"l":23.23,"c":23.45,"v":49900},{"d":"2024-08-01","o":23.47,"h":23.47,"l":23.16,"c":23.2,"v":71800},{"d":"2024-08-02","o":23.06,"h":23.37,"l":23.06,"c":23.23,"v":19900},{"d":"2024-08-05","o":23,"h":23.11,"l":22.12,"c":23.04,"v":23700},{"d":"2024-08-06","o":23.1,"h":23.2,"l":22.95,"c":23,"v":30800},{"d":"2024-08-07","o":23.18,"h":23.24,"l":23.1,"c":23.12,"v":14000},{"d":"2024-08-08","o":23.13,"h":23.42,"l":23.13,"c":23.42,"v":10700},{"d":"2024-08-09","o":23.35,"h":23.54,"l":23.31,"c":23.54,"v":7700},{"d":"2024-08-12","o":23.43,"h":23.54,"l":23.43,"c":23.54,"v":7600},{"d":"2024-08-13","o":23.56,"h":23.56,"l":23.34,"c":23.5,"v":13500},{"d":"2024-08-14","o":23.48,"h":23.54,"l":23.41,"c":23.45,"v":22200},{"d":"2024-08-15","o":23.45,"h":23.72,"l":23.39,"c":23.67,"v":15700},{"d":"2024-08-16","o":23.73,"h":23.92,"l":23.66,"c":23.88,"v":21300},{"d":"2024-08-19","o":23.75,"h":23.9,"l":23.69,"c":23.83,"v":8800},{"d":"2024-08-20","o":23.87,"h":23.96,"l":23.86,"c":23.91,"v":23200},{"d":"2024-08-21","o":23.94,"h":23.95,"l":23.82,"c":23.84,"v":11500},{"d":"2024-08-22","o":23.84,"h":23.91,"l":23.75,"c":23.91,"v":9200},{"d":"2024-08-23","o":23.95,"h":23.99,"l":23.89,"c":23.89,"v":15600},{"d":"2024-08-26","o":23.89,"h":23.96,"l":23.86,"c":23.9,"v":17000},{"d":"2024-08-27","o":23.9,"h":23.96,"l":23.9,"c":23.96,"v":13900},{"d":"2024-08-28","o":23.96,"h":24,"l":23.9,"c":23.91,"v":16900},{"d":"2024-08-29","o":23.9,"h":24,"l":23.89,"c":23.93,"v":21800},{"d":"2024-08-30","o":23.91,"h":24.22,"l":23.91,"c":24.22,"v":55400},{"d":"2024-09-03","o":24.01,"h":24.16,"l":24,"c":24.06,"v":3400},{"d":"2024-09-04","o":24.06,"h":24.06,"l":23.93,"c":23.99,"v":13500},{"d":"2024-09-05","o":23.92,"h":23.98,"l":23.92,"c":23.98,"v":3900},{"d":"2024-09-06","o":23.96,"h":24,"l":23.95,"c":24,"v":3500},{"d":"2024-09-09","o":23.84,"h":23.92,"l":23.79,"c":23.85,"v":41100},{"d":"2024-09-10","o":23.83,"h":24.05,"l":23.83,"c":24.05,"v":16000},{"d":"2024-09-11","o":24.05,"h":24.15,"l":24.05,"c":24.12,"v":18700},{"d":"2024-09-12","o":24.13,"h":24.19,"l":24.08,"c":24.13,"v":9400},{"d":"2024-09-13","o":24.13,"h":24.36,"l":24.13,"c":24.34,"v":15000},{"d":"2024-09-16","o":24.38,"h":24.48,"l":24.22,"c":24.38,"v":26800},{"d":"2024-09-17","o":24.26,"h":24.45,"l":24.2,"c":24.36,"v":23300},{"d":"2024-09-18","o":24.44,"h":24.44,"l":24.22,"c":24.22,"v":9900},{"d":"2024-09-19","o":24.31,"h":24.47,"l":24.22,"c":24.46,"v":11900},{"d":"2024-09-20","o":24.51,"h":24.54,"l":24.39,"c":24.45,"v":8300},{"d":"2024-09-23","o":24.45,"h":24.45,"l":24.32,"c":24.41,"v":13900},{"d":"2024-09-24","o":24.4,"h":24.45,"l":24.34,"c":24.45,"v":9200},{"d":"2024-09-25","o":24.43,"h":24.49,"l":24.43,"c":24.49,"v":7800},{"d":"2024-09-26","o":24.5,"h":24.5,"l":24.45,"c":24.5,"v":12500},{"d":"2024-09-27","o":24.5,"h":24.55,"l":24.48,"c":24.5,"v":15400},{"d":"2024-09-30","o":24.47,"h":24.55,"l":24.46,"c":24.48,"v":22300},{"d":"2024-10-01","o":24,"h":24,"l":23.74,"c":24,"v":10400},{"d":"2024-10-02","o":24,"h":24,"l":23.96,"c":23.99,"v":10300},{"d":"2024-10-03","o":24.07,"h":24.13,"l":23.94,"c":23.97,"v":22700},{"d":"2024-10-04","o":24,"h":24.02,"l":23.94,"c":23.97,"v":19500},{"d":"2024-10-07","o":24,"h":24.01,"l":23.84,"c":23.87,"v":17500},{"d":"2024-10-08","o":23.85,"h":23.95,"l":23.85,"c":23.94,"v":10200},{"d":"2024-10-09","o":23.93,"h":23.98,"l":23.93,"c":23.98,"v":11600},{"d":"2024-10-10","o":23.97,"h":24.33,"l":23.95,"c":24.25,"v":13400},{"d":"2024-10-11","o":23.96,"h":24.47,"l":23.96,"c":24.37,"v":29000},{"d":"2024-10-14","o":24.19,"h":24.34,"l":24.09,"c":24.29,"v":8800},{"d":"2024-10-15","o":24.29,"h":24.51,"l":24.29,"c":24.46,"v":47300},{"d":"2024-10-16","o":24.46,"h":24.5,"l":24.37,"c":24.41,"v":23100},{"d":"2024-10-17","o":24.34,"h":24.6,"l":24.34,"c":24.5,"v":7700},{"d":"2024-10-18","o":24.49,"h":24.59,"l":24.41,"c":24.46,"v":5300},{"d":"2024-10-21","o":24.4,"h":24.55,"l":24.31,"c":24.55,"v":16500},{"d":"2024-10-22","o":24.52,"h":24.69,"l":24.48,"c":24.66,"v":16700},{"d":"2024-10-23","o":24.48,"h":24.69,"l":24.48,"c":24.65,"v":14700},{"d":"2024-10-24","o":24.51,"h":24.78,"l":24.51,"c":24.75,"v":19000},{"d":"2024-10-25","o":24.62,"h":24.83,"l":24.5,"c":24.79,"v":15300},{"d":"2024-10-28","o":24.78,"h":24.8,"l":24.66,"c":24.75,"v":8600},{"d":"2024-10-29","o":24.54,"h":24.79,"l":24.54,"c":24.75,"v":13000},{"d":"2024-10-30","o":24.79,"h":24.9,"l":24.79,"c":24.86,"v":9400},{"d":"2024-10-31","o":24.88,"h":24.93,"l":24.84,"c":24.93,"v":25600},{"d":"2024-11-01","o":24.91,"h":24.95,"l":24.8,"c":24.87,"v":18300},{"d":"2024-11-04","o":24.41,"h":24.85,"l":24.41,"c":24.84,"v":22600},{"d":"2024-11-05","o":24.85,"h":24.9,"l":24.75,"c":24.85,"v":19000},{"d":"2024-11-06","o":24.83,"h":24.94,"l":24.8,"c":24.85,"v":15200},{"d":"2024-11-07","o":24.9,"h":24.99,"l":24.89,"c":24.95,"v":21600},{"d":"2024-11-08","o":24.9,"h":25,"l":24.85,"c":25,"v":16600},{"d":"2024-11-11","o":24.98,"h":25.02,"l":24.98,"c":25,"v":18300},{"d":"2024-11-12","o":24.93,"h":25.04,"l":24.93,"c":25,"v":7700},{"d":"2024-11-13","o":25.04,"h":25.05,"l":24.99,"c":25.01,"v":8500},{"d":"2024-11-14","o":25.02,"h":25.07,"l":25,"c":25,"v":15800},{"d":"2024-11-15","o":25.08,"h":25.08,"l":25.02,"c":25.04,"v":6500},{"d":"2024-11-18","o":25.05,"h":25.18,"l":24.83,"c":24.96,"v":28900},{"d":"2024-11-19","o":24.86,"h":25.08,"l":24.86,"c":24.9,"v":16000},{"d":"2024-11-20","o":24.9,"h":25.14,"l":24.9,"c":24.95,"v":13900},{"d":"2024-11-21","o":25.05,"h":25.14,"l":25,"c":25.12,"v":9300},{"d":"2024-11-22","o":25.12,"h":25.12,"l":24.96,"c":24.97,"v":30000},{"d":"2024-11-25","o":24.96,"h":25.1,"l":24.83,"c":24.93,"v":31300},{"d":"2024-11-26","o":25,"h":25.05,"l":24.75,"c":24.91,"v":21100},{"d":"2024-11-27","o":24.99,"h":25.03,"l":24.8,"c":24.82,"v":30400},{"d":"2024-11-29","o":24.95,"h":25.22,"l":24.92,"c":25.14,"v":35600},{"d":"2024-12-02","o":25.12,"h":25.25,"l":24.99,"c":25.25,"v":8200},{"d":"2024-12-03","o":25.24,"h":25.28,"l":24.96,"c":25.04,"v":23700},{"d":"2024-12-04","o":25.06,"h":25.12,"l":25.02,"c":25.04,"v":17900},{"d":"2024-12-05","o":25.02,"h":25.1,"l":25,"c":25,"v":26400},{"d":"2024-12-06","o":24.92,"h":25.15,"l":24.92,"c":25.04,"v":3400},{"d":"2024-12-09","o":25.04,"h":25.1,"l":24.98,"c":25.07,"v":6200},{"d":"2024-12-10","o":25.05,"h":25.23,"l":25.05,"c":25.21,"v":9600},{"d":"2024-12-11","o":25.16,"h":25.24,"l":25.12,"c":25.17,"v":4700},{"d":"2024-12-12","o":25.23,"h":25.24,"l":25.04,"c":25.1,"v":5900},{"d":"2024-12-13","o":25.02,"h":25.18,"l":25,"c":25.15,"v":10600},{"d":"2024-12-16","o":25.15,"h":25.15,"l":24.84,"c":24.98,"v":27100},{"d":"2024-12-17","o":25.03,"h":25.08,"l":24.98,"c":24.98,"v":8300},{"d":"2024-12-18","o":24.94,"h":25.13,"l":24.94,"c":25,"v":13900},{"d":"2024-12-19","o":25,"h":25.17,"l":24.91,"c":25.17,"v":10500},{"d":"2024-12-20","o":24.99,"h":25.28,"l":24.99,"c":25.24,"v":27600},{"d":"2024-12-23","o":25.07,"h":25.21,"l":25.07,"c":25.19,"v":5300},{"d":"2024-12-24","o":25.19,"h":25.2,"l":25.11,"c":25.11,"v":3300},{"d":"2024-12-26","o":25.01,"h":25.06,"l":25.01,"c":25.02,"v":4100},{"d":"2024-12-27","o":25.19,"h":25.19,"l":24.85,"c":25.08,"v":32300},{"d":"2024-12-30","o":25.05,"h":25.24,"l":25,"c":25.24,"v":13900},{"d":"2024-12-31","o":24.71,"h":24.98,"l":24.71,"c":24.76,"v":118200},{"d":"2025-01-02","o":24.8,"h":25.16,"l":24.8,"c":25.13,"v":31000},{"d":"2025-01-03","o":25,"h":25.06,"l":24.95,"c":24.95,"v":9900},{"d":"2025-01-06","o":24.95,"h":25.05,"l":24.9,"c":25,"v":12800},{"d":"2025-01-07","o":24.97,"h":24.98,"l":24.84,"c":24.96,"v":6400},{"d":"2025-01-08","o":24.8,"h":24.95,"l":24.8,"c":24.91,"v":13800},{"d":"2025-01-10","o":24.91,"h":24.97,"l":24.82,"c":24.92,"v":15800},{"d":"2025-01-13","o":25,"h":25.04,"l":24.87,"c":24.87,"v":23900},{"d":"2025-01-14","o":24.95,"h":25.01,"l":24.76,"c":24.79,"v":23400},{"d":"2025-01-15","o":25.07,"h":25.07,"l":24.8,"c":24.94,"v":11300},{"d":"2025-01-16","o":25.01,"h":25.15,"l":24.97,"c":25.05,"v":18000},{"d":"2025-01-17","o":24.97,"h":25.09,"l":24.9,"c":24.91,"v":16300},{"d":"2025-01-21","o":25.11,"h":25.11,"l":25,"c":25.07,"v":32000},{"d":"2025-01-22","o":25.1,"h":25.23,"l":25.05,"c":25.13,"v":11600},{"d":"2025-01-23","o":25.08,"h":25.2,"l":25.04,"c":25.04,"v":27800},{"d":"2025-01-24","o":25.19,"h":25.19,"l":25.07,"c":25.07,"v":18300},{"d":"2025-01-27","o":25.18,"h":25.18,"l":25.07,"c":25.1,"v":17800},{"d":"2025-01-28","o":25.18,"h":25.2,"l":25.12,"c":25.17,"v":16800},{"d":"2025-01-29","o":25.25,"h":25.26,"l":25.22,"c":25.25,"v":6700},{"d":"2025-01-30","o":25.29,"h":25.36,"l":25.22,"c":25.23,"v":18100},{"d":"2025-01-31","o":25.18,"h":25.33,"l":25.15,"c":25.15,"v":31100},{"d":"2025-02-03","o":25.19,"h":25.25,"l":25.18,"c":25.24,"v":15000},{"d":"2025-02-04","o":25.25,"h":25.25,"l":25.13,"c":25.2,"v":7100},{"d":"2025-02-05","o":25.24,"h":25.33,"l":25.23,"c":25.3,"v":5400},{"d":"2025-02-06","o":25.18,"h":25.32,"l":25.18,"c":25.25,"v":8900},{"d":"2025-02-07","o":25.23,"h":25.25,"l":25.21,"c":25.23,"v":3800},{"d":"2025-02-10","o":25.21,"h":25.35,"l":25.21,"c":25.27,"v":7000},{"d":"2025-02-11","o":25.26,"h":25.3,"l":25.26,"c":25.3,"v":4800},{"d":"2025-02-12","o":25.27,"h":25.3,"l":25.25,"c":25.27,"v":5900},{"d":"2025-02-13","o":25.27,"h":25.31,"l":25.26,"c":25.31,"v":11800},{"d":"2025-02-14","o":25.31,"h":25.31,"l":25.24,"c":25.31,"v":4500},{"d":"2025-02-18","o":25.27,"h":25.33,"l":25.27,"c":25.3,"v":3600},{"d":"2025-02-19","o":25.27,"h":25.39,"l":25.27,"c":25.37,"v":8600},{"d":"2025-02-20","o":25.27,"h":25.31,"l":25.19,"c":25.22,"v":23800},{"d":"2025-02-21","o":25.22,"h":25.25,"l":25.15,"c":25.15,"v":18900},{"d":"2025-02-24","o":25.25,"h":25.25,"l":25.16,"c":25.23,"v":7000},{"d":"2025-02-25","o":25.22,"h":25.26,"l":25.18,"c":25.2,"v":6300},{"d":"2025-02-26","o":25.21,"h":25.33,"l":25.2,"c":25.2,"v":11300},{"d":"2025-02-27","o":25.3,"h":25.3,"l":25.25,"c":25.25,"v":5100},{"d":"2025-02-28","o":25.3,"h":25.34,"l":25.19,"c":25.19,"v":8700},{"d":"2025-03-03","o":25.29,"h":25.3,"l":24.94,"c":25.05,"v":55500},{"d":"2025-03-04","o":25.03,"h":25.1,"l":24.56,"c":24.85,"v":95100},{"d":"2025-03-05","o":24.93,"h":25.02,"l":24.86,"c":24.92,"v":20200},{"d":"2025-03-06","o":24.92,"h":25.02,"l":24.87,"c":24.88,"v":27100},{"d":"2025-03-07","o":24.9,"h":25,"l":24.83,"c":24.84,"v":45600},{"d":"2025-03-10","o":24.89,"h":25.04,"l":24.8,"c":24.83,"v":13200},{"d":"2025-03-11","o":24.9,"h":24.97,"l":24.81,"c":24.82,"v":16700},{"d":"2025-03-12","o":24.9,"h":24.9,"l":24.82,"c":24.83,"v":17700},{"d":"2025-03-13","o":24.9,"h":24.9,"l":24.78,"c":24.81,"v":9800},{"d":"2025-03-14","o":24.88,"h":24.88,"l":24.75,"c":24.8,"v":56000},{"d":"2025-03-17","o":24.8,"h":24.89,"l":24.78,"c":24.8,"v":39900},{"d":"2025-03-18","o":24.79,"h":24.83,"l":24.65,"c":24.67,"v":39800},{"d":"2025-03-19","o":24.75,"h":24.8,"l":24.73,"c":24.8,"v":14800},{"d":"2025-03-20","o":24.88,"h":24.88,"l":24.7,"c":24.77,"v":24900},{"d":"2025-03-21","o":24.82,"h":24.82,"l":24.71,"c":24.77,"v":38700},{"d":"2025-03-24","o":24.84,"h":24.85,"l":24.74,"c":24.75,"v":33800},{"d":"2025-03-25","o":24.82,"h":24.85,"l":24.7,"c":24.72,"v":133500},{"d":"2025-03-26","o":24.75,"h":24.75,"l":24.63,"c":24.65,"v":47500},{"d":"2025-03-27","o":24.72,"h":24.73,"l":24.61,"c":24.62,"v":41400},{"d":"2025-03-28","o":24.69,"h":24.69,"l":24.42,"c":24.67,"v":44800},{"d":"2025-03-31","o":24.66,"h":24.8,"l":24.58,"c":24.6,"v":114900},{"d":"2025-04-01","o":24.09,"h":24.19,"l":24.02,"c":24.08,"v":49300},{"d":"2025-04-02","o":24.04,"h":24.14,"l":23.97,"c":24.06,"v":39100},{"d":"2025-04-03","o":23.92,"h":23.99,"l":23.53,"c":23.7,"v":60300},{"d":"2025-04-04","o":23.6,"h":23.7,"l":23.03,"c":23.08,"v":90600},{"d":"2025-04-07","o":23.06,"h":23.39,"l":22.5,"c":23,"v":77300},{"d":"2025-04-08","o":23.1,"h":23.67,"l":23.04,"c":23.2,"v":47300},{"d":"2025-04-09","o":23.13,"h":23.5,"l":22.61,"c":23.37,"v":59900},{"d":"2025-04-10","o":23.47,"h":23.5,"l":23,"c":23.22,"v":38000},{"d":"2025-04-11","o":23.25,"h":23.3,"l":22.83,"c":22.95,"v":36400},{"d":"2025-04-14","o":23.06,"h":23.19,"l":23.02,"c":23.13,"v":17900},{"d":"2025-04-15","o":23.17,"h":23.55,"l":23.15,"c":23.32,"v":31900},{"d":"2025-04-16","o":23.2,"h":23.55,"l":23.2,"c":23.38,"v":18000},{"d":"2025-04-17","o":23.51,"h":23.78,"l":23.49,"c":23.7,"v":23400},{"d":"2025-04-21","o":23.7,"h":23.74,"l":23.5,"c":23.54,"v":17300},{"d":"2025-04-22","o":23.55,"h":23.81,"l":23.5,"c":23.78,"v":24600},{"d":"2025-04-23","o":23.82,"h":23.85,"l":23.61,"c":23.75,"v":24600},{"d":"2025-04-24","o":23.83,"h":24,"l":23.83,"c":23.9,"v":13400},{"d":"2025-04-25","o":23.96,"h":24.2,"l":23.95,"c":24.01,"v":21100},{"d":"2025-04-28","o":24.2,"h":24.28,"l":24.09,"c":24.25,"v":26800},{"d":"2025-04-29","o":24.35,"h":24.61,"l":24.35,"c":24.61,"v":15500},{"d":"2025-04-30","o":24.55,"h":24.65,"l":24.35,"c":24.61,"v":28200},{"d":"2025-05-01","o":24.7,"h":24.82,"l":24.61,"c":24.78,"v":21400},{"d":"2025-05-02","o":24.82,"h":24.92,"l":24.57,"c":24.63,"v":21200},{"d":"2025-05-05","o":24.72,"h":24.8,"l":24.65,"c":24.71,"v":13700},{"d":"2025-05-06","o":24.7,"h":24.7,"l":24.49,"c":24.53,"v":9800},{"d":"2025-05-07","o":24.59,"h":24.59,"l":24.45,"c":24.51,"v":6600},{"d":"2025-05-08","o":24.6,"h":24.66,"l":24.6,"c":24.62,"v":5400},{"d":"2025-05-09","o":24.66,"h":24.69,"l":24.54,"c":24.66,"v":6800},{"d":"2025-05-12","o":24.69,"h":24.79,"l":24.67,"c":24.68,"v":13600},{"d":"2025-05-13","o":24.77,"h":24.79,"l":24.58,"c":24.62,"v":6700},{"d":"2025-05-14","o":24.7,"h":24.7,"l":24.51,"c":24.51,"v":5900},{"d":"2025-05-15","o":24.54,"h":24.67,"l":24.52,"c":24.57,"v":9100},{"d":"2025-05-16","o":24.6,"h":24.71,"l":24.57,"c":24.68,"v":16300},{"d":"2025-05-19","o":24.68,"h":24.71,"l":24.6,"c":24.64,"v":31300},{"d":"2025-05-20","o":24.66,"h":24.74,"l":24.65,"c":24.65,"v":12200},{"d":"2025-05-21","o":24.74,"h":24.74,"l":24.32,"c":24.32,"v":12100},{"d":"2025-05-22","o":24.43,"h":24.48,"l":24.33,"c":24.35,"v":13500},{"d":"2025-05-23","o":24.3,"h":24.47,"l":24.3,"c":24.37,"v":6100},{"d":"2025-05-27","o":24.37,"h":24.49,"l":24.09,"c":24.31,"v":67100},{"d":"2025-05-28","o":24.25,"h":24.36,"l":24.25,"c":24.3,"v":16200},{"d":"2025-05-29","o":24.27,"h":24.53,"l":24.27,"c":24.53,"v":17000},{"d":"2025-05-30","o":24.55,"h":24.68,"l":24.34,"c":24.43,"v":9300},{"d":"2025-06-02","o":24.43,"h":24.5,"l":24.35,"c":24.4,"v":9900},{"d":"2025-06-03","o":24.42,"h":24.45,"l":24.22,"c":24.33,"v":13200},{"d":"2025-06-04","o":24.39,"h":24.47,"l":24.33,"c":24.36,"v":8100},{"d":"2025-06-05","o":24.35,"h":24.58,"l":24.34,"c":24.43,"v":16600},{"d":"2025-06-06","o":24.39,"h":24.67,"l":24.36,"c":24.65,"v":13100},{"d":"2025-06-09","o":24.56,"h":24.65,"l":24.55,"c":24.65,"v":7700},{"d":"2025-06-10","o":24.65,"h":24.72,"l":24.52,"c":24.7,"v":20000},{"d":"2025-06-11","o":24.6,"h":24.75,"l":24.6,"c":24.72,"v":7400},{"d":"2025-06-12","o":24.67,"h":24.77,"l":24.67,"c":24.77,"v":8200},{"d":"2025-06-13","o":24.75,"h":24.75,"l":24.7,"c":24.74,"v":6400},{"d":"2025-06-16","o":24.77,"h":24.82,"l":24.73,"c":24.8,"v":93300},{"d":"2025-06-17","o":24.79,"h":24.8,"l":24.76,"c":24.79,"v":15900},{"d":"2025-06-18","o":24.77,"h":24.8,"l":24.72,"c":24.78,"v":10700},{"d":"2025-06-20","o":24.8,"h":24.8,"l":24.75,"c":24.76,"v":17500},{"d":"2025-06-23","o":24.77,"h":24.78,"l":24.75,"c":24.78,"v":25200},{"d":"2025-06-24","o":24.8,"h":24.8,"l":24.72,"c":24.75,"v":25800},{"d":"2025-06-25","o":24.75,"h":24.78,"l":24.7,"c":24.75,"v":8800},{"d":"2025-06-26","o":24.7,"h":24.78,"l":24.68,"c":24.7,"v":16400},{"d":"2025-06-27","o":24.75,"h":24.77,"l":24.67,"c":24.71,"v":68200},{"d":"2025-06-30","o":24.71,"h":24.78,"l":24.55,"c":24.55,"v":179700},{"d":"2025-07-01","o":24.15,"h":24.26,"l":24.09,"c":24.22,"v":42300},{"d":"2025-07-02","o":24.16,"h":24.29,"l":24.12,"c":24.29,"v":18800},{"d":"2025-07-03","o":24.24,"h":24.35,"l":24.23,"c":24.32,"v":12700},{"d":"2025-07-07","o":24.32,"h":24.4,"l":24.27,"c":24.37,"v":11100},{"d":"2025-07-08","o":24.38,"h":24.53,"l":24.32,"c":24.51,"v":18200},{"d":"2025-07-09","o":24.8,"h":24.8,"l":24.51,"c":24.59,"v":17600},{"d":"2025-07-10","o":24.5,"h":24.68,"l":24.5,"c":24.64,"v":18300},{"d":"2025-07-11","o":24.76,"h":24.76,"l":24.6,"c":24.71,"v":21000},{"d":"2025-07-14","o":24.51,"h":24.65,"l":24.43,"c":24.55,"v":20000},{"d":"2025-07-15","o":24.63,"h":24.63,"l":24.3,"c":24.53,"v":17100},{"d":"2025-07-16","o":24.41,"h":24.6,"l":24.41,"c":24.58,"v":11400},{"d":"2025-07-17","o":24.55,"h":24.6,"l":24.55,"c":24.58,"v":11400},{"d":"2025-07-18","o":24.5,"h":24.59,"l":24.5,"c":24.58,"v":12700},{"d":"2025-07-21","o":24.59,"h":24.7,"l":24.52,"c":24.7,"v":8700},{"d":"2025-07-22","o":24.71,"h":24.71,"l":24.6,"c":24.66,"v":11700},{"d":"2025-07-23","o":24.6,"h":24.64,"l":24.6,"c":24.61,"v":13200},{"d":"2025-07-24","o":24.6,"h":24.66,"l":24.6,"c":24.62,"v":3400},{"d":"2025-07-25","o":24.65,"h":24.67,"l":24.6,"c":24.6,"v":11800},{"d":"2025-07-28","o":24.62,"h":24.65,"l":24.57,"c":24.62,"v":19500},{"d":"2025-07-29","o":24.62,"h":24.62,"l":24.6,"c":24.61,"v":9600},{"d":"2025-07-30","o":24.58,"h":24.64,"l":24.57,"c":24.64,"v":13600},{"d":"2025-07-31","o":24.6,"h":24.76,"l":24.55,"c":24.76,"v":48100},{"d":"2025-08-01","o":24.68,"h":24.74,"l":24.66,"c":24.7,"v":6200},{"d":"2025-08-04","o":24.74,"h":24.77,"l":24.73,"c":24.77,"v":5900},{"d":"2025-08-05","o":24.77,"h":24.77,"l":24.7,"c":24.71,"v":18100},{"d":"2025-08-06","o":24.75,"h":24.85,"l":24.72,"c":24.75,"v":20100},{"d":"2025-08-07","o":24.73,"h":24.76,"l":24.73,"c":24.75,"v":6200},{"d":"2025-08-08","o":24.76,"h":24.77,"l":24.67,"c":24.75,"v":15200},{"d":"2025-08-11","o":24.76,"h":24.77,"l":24.72,"c":24.74,"v":9200},{"d":"2025-08-12","o":24.77,"h":24.78,"l":24.73,"c":24.75,"v":10600},{"d":"2025-08-13","o":24.78,"h":24.78,"l":24.75,"c":24.75,"v":17700},{"d":"2025-08-14","o":24.62,"h":24.78,"l":24.62,"c":24.78,"v":9400},{"d":"2025-08-15","o":24.78,"h":24.78,"l":24.76,"c":24.78,"v":7200},{"d":"2025-08-18","o":24.78,"h":24.78,"l":24.75,"c":24.75,"v":13000},{"d":"2025-08-19","o":24.78,"h":24.78,"l":24.75,"c":24.77,"v":4200},{"d":"2025-08-20","o":24.76,"h":24.79,"l":24.76,"c":24.78,"v":12000},{"d":"2025-08-21","o":24.81,"h":24.88,"l":24.78,"c":24.88,"v":3400},{"d":"2025-08-22","o":24.78,"h":24.9,"l":24.78,"c":24.89,"v":9800},{"d":"2025-08-25","o":24.82,"h":24.89,"l":24.79,"c":24.84,"v":12200},{"d":"2025-08-26","o":24.87,"h":24.87,"l":24.81,"c":24.82,"v":5100},{"d":"2025-08-27","o":24.8,"h":24.9,"l":24.8,"c":24.9,"v":11600},{"d":"2025-08-28","o":24.95,"h":24.95,"l":24.91,"c":24.95,"v":39100},{"d":"2025-08-29","o":24.95,"h":24.95,"l":24.78,"c":24.78,"v":14200},{"d":"2025-09-02","o":24.77,"h":25,"l":24.77,"c":24.98,"v":24800},{"d":"2025-09-03","o":25,"h":25,"l":24.86,"c":25,"v":11200},{"d":"2025-09-04","o":24.95,"h":25,"l":24.95,"c":24.98,"v":17100},{"d":"2025-09-05","o":25.1,"h":25.1,"l":25.03,"c":25.1,"v":13900},{"d":"2025-09-08","o":25.09,"h":25.14,"l":25.06,"c":25.07,"v":12400},{"d":"2025-09-09","o":25.05,"h":25.11,"l":25.05,"c":25.1,"v":11900},{"d":"2025-09-10","o":25.08,"h":25.13,"l":25.08,"c":25.11,"v":11400},{"d":"2025-09-11","o":25.15,"h":25.35,"l":25.12,"c":25.12,"v":26800},{"d":"2025-09-12","o":25.13,"h":25.15,"l":25.12,"c":25.13,"v":5900},{"d":"2025-09-15","o":25.13,"h":25.23,"l":25.11,"c":25.12,"v":24400},{"d":"2025-09-16","o":25.24,"h":25.3,"l":25.12,"c":25.21,"v":39000},{"d":"2025-09-17","o":25.32,"h":25.32,"l":25.12,"c":25.25,"v":14500},{"d":"2025-09-18","o":25.31,"h":25.31,"l":25.16,"c":25.16,"v":7800},{"d":"2025-09-19","o":25.22,"h":25.24,"l":25.17,"c":25.23,"v":6700},{"d":"2025-09-22","o":25.21,"h":25.24,"l":25.18,"c":25.21,"v":14600},{"d":"2025-09-23","o":25.23,"h":25.24,"l":25.22,"c":25.22,"v":3400},{"d":"2025-09-24","o":25.23,"h":25.33,"l":25.16,"c":25.16,"v":7100},{"d":"2025-09-25","o":25.17,"h":25.25,"l":25.17,"c":25.23,"v":7400},{"d":"2025-09-26","o":25.23,"h":25.31,"l":25.22,"c":25.22,"v":10500},{"d":"2025-09-29","o":25.25,"h":25.27,"l":25.17,"c":25.2,"v":24700},{"d":"2025-09-30","o":25.15,"h":25.26,"l":25.13,"c":25.13,"v":33400},{"d":"2025-10-01","o":24.7,"h":24.75,"l":24.62,"c":24.72,"v":39900},{"d":"2025-10-02","o":24.72,"h":24.76,"l":24.71,"c":24.71,"v":14400},{"d":"2025-10-03","o":24.73,"h":24.85,"l":24.71,"c":24.81,"v":22200},{"d":"2025-10-06","o":24.85,"h":24.87,"l":24.81,"c":24.85,"v":14900},{"d":"2025-10-07","o":24.82,"h":24.84,"l":24.7,"c":24.78,"v":15900},{"d":"2025-10-08","o":24.78,"h":24.91,"l":24.78,"c":24.91,"v":17300},{"d":"2025-10-09","o":24.86,"h":24.96,"l":24.83,"c":24.93,"v":22500},{"d":"2025-10-10","o":24.94,"h":24.95,"l":24.9,"c":24.92,"v":8200},{"d":"2025-10-13","o":24.94,"h":24.95,"l":24.93,"c":24.95,"v":6500},{"d":"2025-10-14","o":24.92,"h":24.97,"l":24.92,"c":24.97,"v":8700},{"d":"2025-10-15","o":24.98,"h":25,"l":24.91,"c":24.99,"v":7800},{"d":"2025-10-16","o":24.99,"h":25.06,"l":24.93,"c":25,"v":18200},{"d":"2025-10-17","o":24.89,"h":24.98,"l":24.73,"c":24.73,"v":27300},{"d":"2025-10-20","o":24.76,"h":24.98,"l":24.76,"c":24.82,"v":15800},{"d":"2025-10-21","o":24.85,"h":24.91,"l":24.77,"c":24.85,"v":13100},{"d":"2025-10-22","o":24.86,"h":24.97,"l":24.86,"c":24.92,"v":13300},{"d":"2025-10-23","o":24.9,"h":24.95,"l":24.88,"c":24.89,"v":5000},{"d":"2025-10-24","o":24.91,"h":24.95,"l":24.88,"c":24.93,"v":9500},{"d":"2025-10-27","o":24.95,"h":25.02,"l":24.91,"c":25.02,"v":5900},{"d":"2025-10-28","o":24.99,"h":25.04,"l":24.98,"c":25.02,"v":4600},{"d":"2025-10-29","o":24.97,"h":25,"l":24.87,"c":24.87,"v":8400},{"d":"2025-10-30","o":24.99,"h":25.05,"l":24.86,"c":24.86,"v":6300},{"d":"2025-10-31","o":25,"h":25.15,"l":24.9,"c":25.15,"v":9700},{"d":"2025-11-03","o":25.19,"h":25.19,"l":24.99,"c":25.02,"v":4000},{"d":"2025-11-04","o":25.11,"h":25.19,"l":25.04,"c":25.04,"v":6000},{"d":"2025-11-05","o":25.05,"h":25.25,"l":25.05,"c":25.14,"v":18700},{"d":"2025-11-06","o":25.15,"h":25.19,"l":25.14,"c":25.16,"v":18300},{"d":"2025-11-07","o":25.13,"h":25.13,"l":25.01,"c":25.11,"v":7600},{"d":"2025-11-10","o":25.07,"h":25.11,"l":25.01,"c":25.07,"v":13400},{"d":"2025-11-11","o":25.1,"h":25.21,"l":25.07,"c":25.21,"v":16400},{"d":"2025-11-12","o":25.14,"h":25.17,"l":25.08,"c":25.16,"v":7400},{"d":"2025-11-13","o":25.21,"h":25.21,"l":25.07,"c":25.16,"v":7600},{"d":"2025-11-14","o":25.11,"h":25.11,"l":25.03,"c":25.05,"v":4600},{"d":"2025-11-17","o":25.01,"h":25.01,"l":24.89,"c":24.9,"v":19900},{"d":"2025-11-18","o":24.9,"h":25,"l":24.9,"c":24.92,"v":5300},{"d":"2025-11-19","o":24.95,"h":24.95,"l":24.88,"c":24.9,"v":6900},{"d":"2025-11-20","o":24.89,"h":24.9,"l":24.85,"c":24.87,"v":15600},{"d":"2025-11-21","o":24.87,"h":24.9,"l":24.87,"c":24.88,"v":7000},{"d":"2025-11-24","o":24.87,"h":24.95,"l":24.87,"c":24.9,"v":10000},{"d":"2025-11-25","o":24.89,"h":24.92,"l":24.84,"c":24.87,"v":19900},{"d":"2025-11-26","o":24.83,"h":24.9,"l":24.83,"c":24.9,"v":8000},{"d":"2025-11-28","o":24.98,"h":24.98,"l":24.84,"c":24.84,"v":14800},{"d":"2025-12-01","o":24.88,"h":24.9,"l":24.85,"c":24.85,"v":18200},{"d":"2025-12-02","o":24.88,"h":24.95,"l":24.85,"c":24.87,"v":15500},{"d":"2025-12-03","o":24.81,"h":24.9,"l":24.81,"c":24.85,"v":19800},{"d":"2025-12-04","o":24.84,"h":24.9,"l":24.84,"c":24.9,"v":8300},{"d":"2025-12-05","o":24.88,"h":24.9,"l":24.8,"c":24.85,"v":23700},{"d":"2025-12-08","o":24.78,"h":24.89,"l":24.78,"c":24.88,"v":8300},{"d":"2025-12-09","o":24.9,"h":24.94,"l":24.88,"c":24.88,"v":18100},{"d":"2025-12-10","o":24.9,"h":24.98,"l":24.87,"c":24.89,"v":13100},{"d":"2025-12-11","o":25,"h":25,"l":24.93,"c":24.98,"v":3000},{"d":"2025-12-12","o":24.9,"h":25.06,"l":24.9,"c":25.03,"v":10900},{"d":"2025-12-15","o":25.03,"h":25.1,"l":24.96,"c":25.1,"v":29900},{"d":"2025-12-16","o":25.1,"h":25.16,"l":25,"c":25,"v":15500},{"d":"2025-12-17","o":25.13,"h":25.2,"l":25.02,"c":25.04,"v":14900},{"d":"2025-12-18","o":25.04,"h":25.23,"l":25.04,"c":25.17,"v":5100},{"d":"2025-12-19","o":25.2,"h":25.22,"l":25.11,"c":25.12,"v":13900},{"d":"2025-12-22","o":25.15,"h":25.23,"l":25.13,"c":25.23,"v":8200},{"d":"2025-12-23","o":25.24,"h":25.25,"l":25.1,"c":25.11,"v":10300},{"d":"2025-12-24","o":25.11,"h":25.25,"l":25.07,"c":25.14,"v":2900},{"d":"2025-12-26","o":25.12,"h":25.2,"l":25.08,"c":25.11,"v":18700},{"d":"2025-12-29","o":25.14,"h":25.19,"l":25.1,"c":25.1,"v":8800},{"d":"2025-12-30","o":25.23,"h":25.25,"l":25.14,"c":25.17,"v":14800},{"d":"2025-12-31","o":24.62,"h":24.68,"l":24.49,"c":24.68,"v":40200},{"d":"2026-01-02","o":24.73,"h":24.79,"l":24.71,"c":24.76,"v":21400},{"d":"2026-01-05","o":24.83,"h":25.02,"l":24.83,"c":24.92,"v":17100},{"d":"2026-01-06","o":24.94,"h":25.05,"l":24.94,"c":25,"v":16100},{"d":"2026-01-07","o":25,"h":25.06,"l":25,"c":25.02,"v":15500},{"d":"2026-01-08","o":25.02,"h":25.02,"l":24.96,"c":24.97,"v":16400},{"d":"2026-01-09","o":24.96,"h":24.98,"l":24.9,"c":24.91,"v":12000},{"d":"2026-01-12","o":24.98,"h":25.04,"l":24.92,"c":25.01,"v":7400},{"d":"2026-01-13","o":24.94,"h":25.05,"l":24.94,"c":25.01,"v":4500},{"d":"2026-01-14","o":25.07,"h":25.09,"l":24.95,"c":25.07,"v":11400},{"d":"2026-01-15","o":25.14,"h":25.15,"l":25.08,"c":25.11,"v":14600},{"d":"2026-01-16","o":25.13,"h":25.15,"l":24.75,"c":25.05,"v":20700},{"d":"2026-01-20","o":24.95,"h":25.1,"l":24.85,"c":25.08,"v":13800},{"d":"2026-01-21","o":25.1,"h":25.13,"l":25.05,"c":25.11,"v":17100},{"d":"2026-01-22","o":25.14,"h":25.19,"l":25.07,"c":25.14,"v":15200},{"d":"2026-01-23","o":25.14,"h":25.2,"l":25.11,"c":25.2,"v":10100},{"d":"2026-01-26","o":25.2,"h":25.28,"l":25.01,"c":25.19,"v":18900},{"d":"2026-01-27","o":25.19,"h":25.28,"l":25.19,"c":25.28,"v":16300},{"d":"2026-01-28","o":25.27,"h":25.3,"l":25.25,"c":25.3,"v":11000},{"d":"2026-01-29","o":25.3,"h":25.36,"l":25.29,"c":25.35,"v":13500},{"d":"2026-01-30","o":25.33,"h":25.36,"l":25.25,"c":25.36,"v":17000},{"d":"2026-02-02","o":25.35,"h":25.35,"l":25.15,"c":25.27,"v":10600},{"d":"2026-02-03","o":25.35,"h":25.37,"l":25.27,"c":25.35,"v":8600},{"d":"2026-02-04","o":25.37,"h":25.39,"l":25.29,"c":25.33,"v":16400},{"d":"2026-02-05","o":25.38,"h":25.4,"l":25.33,"c":25.36,"v":9800},{"d":"2026-02-06","o":25.38,"h":25.42,"l":25.38,"c":25.39,"v":6600},{"d":"2026-02-09","o":25.4,"h":25.43,"l":25.31,"c":25.36,"v":7100},{"d":"2026-02-10","o":25.4,"h":25.42,"l":25.31,"c":25.41,"v":6300},{"d":"2026-02-11","o":25.4,"h":25.43,"l":25.34,"c":25.4,"v":5700},{"d":"2026-02-12","o":25.36,"h":25.42,"l":25.36,"c":25.41,"v":3700},{"d":"2026-02-13","o":25.33,"h":25.4,"l":25.32,"c":25.36,"v":5500},{"d":"2026-02-17","o":25.32,"h":25.45,"l":25.32,"c":25.44,"v":11500},{"d":"2026-02-18","o":25.44,"h":25.47,"l":25.43,"c":25.47,"v":14400},{"d":"2026-02-19","o":25.47,"h":25.48,"l":25.45,"c":25.48,"v":10100},{"d":"2026-02-20","o":25.44,"h":25.47,"l":25.17,"c":25.2,"v":17000},{"d":"2026-02-23","o":25.34,"h":25.36,"l":25.2,"c":25.25,"v":19200},{"d":"2026-02-24","o":25.27,"h":25.41,"l":25.25,"c":25.41,"v":10200},{"d":"2026-02-25","o":25.39,"h":25.47,"l":25.39,"c":25.44,"v":3000},{"d":"2026-02-26","o":25.47,"h":25.5,"l":25.46,"c":25.49,"v":12500},{"d":"2026-02-27","o":25.48,"h":25.49,"l":25.31,"c":25.44,"v":34400},{"d":"2026-03-02","o":25.44,"h":25.47,"l":25.31,"c":25.47,"v":14600},{"d":"2026-03-03","o":25.42,"h":25.44,"l":25.37,"c":25.42,"v":4500},{"d":"2026-03-04","o":25.36,"h":25.5,"l":25.36,"c":25.48,"v":6200},{"d":"2026-03-05","o":25.48,"h":25.48,"l":25.43,"c":25.46,"v":10600},{"d":"2026-03-06","o":25.41,"h":25.5,"l":25.4,"c":25.45,"v":7300},{"d":"2026-03-09","o":25.45,"h":25.48,"l":25.35,"c":25.44,"v":16000},{"d":"2026-03-10","o":25.44,"h":25.55,"l":25.44,"c":25.5,"v":15500},{"d":"2026-03-11","o":25.48,"h":25.55,"l":25.45,"c":25.49,"v":10800},{"d":"2026-03-12","o":25.47,"h":25.55,"l":25.3,"c":25.36,"v":16000},{"d":"2026-03-13","o":25.43,"h":25.5,"l":25.37,"c":25.41,"v":10600},{"d":"2026-03-16","o":25.39,"h":25.41,"l":25.2,"c":25.32,"v":13200},{"d":"2026-03-17","o":25.35,"h":25.35,"l":25.12,"c":25.13,"v":53000},{"d":"2026-03-18","o":25.15,"h":25.16,"l":24.9,"c":24.91,"v":24500},{"d":"2026-03-19","o":24.86,"h":24.86,"l":24.55,"c":24.78,"v":44000},{"d":"2026-03-20","o":24.78,"h":24.78,"l":24.46,"c":24.46,"v":29700},{"d":"2026-03-23","o":24.51,"h":24.7,"l":24.35,"c":24.4,"v":32300},{"d":"2026-03-24","o":24.41,"h":24.48,"l":24.3,"c":24.31,"v":35900},{"d":"2026-03-25","o":24.42,"h":24.55,"l":24.39,"c":24.52,"v":23900},{"d":"2026-03-26","o":24.44,"h":24.74,"l":24.35,"c":24.35,"v":22900},{"d":"2026-03-27","o":24.49,"h":24.5,"l":24.2,"c":24.4,"v":31600},{"d":"2026-03-30","o":24.45,"h":24.57,"l":24.45,"c":24.57,"v":25300},{"d":"2026-03-31","o":24.6,"h":24.64,"l":24.4,"c":24.46,"v":81089},{"d":"2026-04-01","o":23.9,"h":24.05,"l":23.82,"c":23.98,"v":27776},{"d":"2026-04-02","o":23.95,"h":24.17,"l":23.78,"c":24.17,"v":19898},{"d":"2026-04-06","o":24.05,"h":24.49,"l":24.05,"c":24.46,"v":28135},{"d":"2026-04-07","o":24.25,"h":24.45,"l":24.01,"c":24.41,"v":10607},{"d":"2026-04-08","o":24.51,"h":24.65,"l":24.47,"c":24.64,"v":17231},{"d":"2026-04-09","o":24.63,"h":24.68,"l":24.63,"c":24.68,"v":11594},{"d":"2026-04-10","o":24.69,"h":24.95,"l":24.69,"c":24.9,"v":7866},{"d":"2026-04-13","o":24.9,"h":25,"l":24.82,"c":24.99,"v":10552},{"d":"2026-04-14","o":25,"h":25.25,"l":24.92,"c":25.19,"v":7013},{"d":"2026-04-15","o":25.23,"h":25.29,"l":25.1,"c":25.29,"v":16884},{"d":"2026-04-16","o":25.15,"h":25.3,"l":25,"c":25.3,"v":16940},{"d":"2026-04-17","o":25.21,"h":25.28,"l":25.06,"c":25.24,"v":16835},{"d":"2026-04-20","o":25.18,"h":25.22,"l":25.11,"c":25.22,"v":3305},{"d":"2026-04-21","o":25.3,"h":25.3,"l":25.24,"c":25.29,"v":8228},{"d":"2026-04-22","o":25.25,"h":25.35,"l":25.25,"c":25.35,"v":14651},{"d":"2026-04-23","o":25.3,"h":25.35,"l":25.3,"c":25.35,"v":5123},{"d":"2026-04-24","o":25.37,"h":25.38,"l":25.17,"c":25.28,"v":9262},{"d":"2026-04-27","o":25.28,"h":25.4,"l":25.28,"c":25.39,"v":4150},{"d":"2026-04-28","o":25.44,"h":25.44,"l":25,"c":25.35,"v":5563},{"d":"2026-04-29","o":25.3,"h":25.4,"l":25.12,"c":25.4,"v":6972},{"d":"2026-04-30","o":25.33,"h":25.45,"l":25.33,"c":25.42,"v":21894},{"d":"2026-05-01","o":25.45,"h":25.47,"l":25.4,"c":25.42,"v":6841},{"d":"2026-05-04","o":25.46,"h":25.5,"l":25.4,"c":25.49,"v":15326},{"d":"2026-05-05","o":25.45,"h":25.53,"l":25.42,"c":25.53,"v":7964},{"d":"2026-05-06","o":25.45,"h":25.58,"l":25.45,"c":25.58,"v":12364},{"d":"2026-05-07","o":25.53,"h":25.59,"l":25.53,"c":25.53,"v":16082},{"d":"2026-05-08","o":25.55,"h":25.62,"l":25.48,"c":25.59,"v":3926},{"d":"2026-05-11","o":25.5,"h":25.58,"l":25.47,"c":25.58,"v":8987},{"d":"2026-05-12","o":25.5,"h":25.58,"l":25.46,"c":25.51,"v":12124},{"d":"2026-05-13","o":25.42,"h":25.53,"l":25.42,"c":25.53,"v":5457},{"d":"2026-05-14","o":25.46,"h":25.53,"l":25.45,"c":25.52,"v":2410},{"d":"2026-05-15","o":25.52,"h":25.53,"l":25.45,"c":25.5,"v":3991},{"d":"2026-05-18","o":25.52,"h":25.53,"l":25.4,"c":25.49,"v":8825},{"d":"2026-05-19","o":25.42,"h":25.5,"l":25.4,"c":25.47,"v":5704}]