[{"d":"2019-10-24","o":25.4,"h":25.49,"l":25.29,"c":25.45,"v":1422300},{"d":"2019-10-25","o":25.61,"h":25.68,"l":25.56,"c":25.67,"v":1088300},{"d":"2019-10-28","o":25.68,"h":25.68,"l":25.55,"c":25.59,"v":1128400},{"d":"2019-10-29","o":25.61,"h":25.61,"l":25.5,"c":25.57,"v":497700},{"d":"2019-10-30","o":25.53,"h":25.67,"l":25.5,"c":25.66,"v":1517600},{"d":"2019-10-31","o":25.73,"h":25.81,"l":25.65,"c":25.76,"v":4931900},{"d":"2019-11-01","o":25.74,"h":25.82,"l":25.68,"c":25.7,"v":475400},{"d":"2019-11-04","o":25.68,"h":25.7,"l":25.65,"c":25.67,"v":330500},{"d":"2019-11-05","o":25.55,"h":25.64,"l":25.47,"c":25.52,"v":948500},{"d":"2019-11-06","o":25.52,"h":25.59,"l":25.45,"c":25.53,"v":900700},{"d":"2019-11-07","o":25.5,"h":25.5,"l":25.11,"c":25.2,"v":222400},{"d":"2019-11-08","o":25.27,"h":25.37,"l":25.25,"c":25.34,"v":174200},{"d":"2019-11-11","o":25.39,"h":25.42,"l":25.35,"c":25.36,"v":88000},{"d":"2019-11-12","o":25.39,"h":25.46,"l":25.34,"c":25.45,"v":224000},{"d":"2019-11-13","o":25.5,"h":25.55,"l":25.48,"c":25.48,"v":168200},{"d":"2019-11-14","o":25.57,"h":25.65,"l":25.5,"c":25.55,"v":178200},{"d":"2019-11-15","o":25.58,"h":25.58,"l":25.48,"c":25.53,"v":473200},{"d":"2019-11-18","o":25.55,"h":25.58,"l":25.48,"c":25.55,"v":967500},{"d":"2019-11-19","o":25.55,"h":25.56,"l":25.47,"c":25.54,"v":383700},{"d":"2019-11-20","o":25.55,"h":25.62,"l":25.5,"c":25.51,"v":244100},{"d":"2019-11-21","o":25.54,"h":25.55,"l":25.45,"c":25.51,"v":340400},{"d":"2019-11-22","o":25.55,"h":25.55,"l":25.48,"c":25.48,"v":156400},{"d":"2019-11-25","o":25.56,"h":25.57,"l":25.5,"c":25.51,"v":93700},{"d":"2019-11-26","o":25.55,"h":25.57,"l":25.5,"c":25.53,"v":150600},{"d":"2019-11-27","o":25.43,"h":25.44,"l":25.22,"c":25.26,"v":167500},{"d":"2019-11-29","o":25.33,"h":25.37,"l":25.21,"c":25.26,"v":180400},{"d":"2019-12-02","o":25.28,"h":25.32,"l":25.2,"c":25.23,"v":170300},{"d":"2019-12-03","o":25.24,"h":25.28,"l":25.15,"c":25.24,"v":89600},{"d":"2019-12-04","o":25.31,"h":25.55,"l":25.25,"c":25.28,"v":139000},{"d":"2019-12-05","o":25.28,"h":25.55,"l":25.21,"c":25.26,"v":140900},{"d":"2019-12-06","o":25.25,"h":25.25,"l":25.17,"c":25.19,"v":69000},{"d":"2019-12-09","o":25.24,"h":25.3,"l":25.22,"c":25.26,"v":65300},{"d":"2019-12-10","o":25.3,"h":25.33,"l":25.24,"c":25.27,"v":52800},{"d":"2019-12-11","o":25.3,"h":25.33,"l":25.28,"c":25.33,"v":193400},{"d":"2019-12-12","o":25.34,"h":25.39,"l":25.23,"c":25.29,"v":184500},{"d":"2019-12-13","o":25.32,"h":25.4,"l":25.29,"c":25.39,"v":106500},{"d":"2019-12-16","o":25.43,"h":25.53,"l":25.4,"c":25.5,"v":258000},{"d":"2019-12-17","o":25.53,"h":25.61,"l":25.51,"c":25.6,"v":122700},{"d":"2019-12-18","o":25.6,"h":25.73,"l":25.55,"c":25.69,"v":151300},{"d":"2019-12-19","o":25.7,"h":25.78,"l":25.68,"c":25.77,"v":89700},{"d":"2019-12-20","o":25.75,"h":25.84,"l":25.7,"c":25.78,"v":67200},{"d":"2019-12-23","o":25.72,"h":25.9,"l":25.72,"c":25.89,"v":59900},{"d":"2019-12-24","o":25.89,"h":25.92,"l":25.8,"c":25.84,"v":24700},{"d":"2019-12-26","o":25.86,"h":25.88,"l":25.8,"c":25.8,"v":44300},{"d":"2019-12-27","o":25.88,"h":25.9,"l":25.8,"c":25.86,"v":51700},{"d":"2019-12-30","o":25.88,"h":25.9,"l":25.76,"c":25.85,"v":78300},{"d":"2019-12-31","o":25.8,"h":25.95,"l":25.77,"c":25.95,"v":88000},{"d":"2020-01-02","o":25.95,"h":26.16,"l":25.94,"c":26.16,"v":136800},{"d":"2020-01-03","o":26.15,"h":26.15,"l":26.04,"c":26.09,"v":91400},{"d":"2020-01-06","o":26.05,"h":26.15,"l":25.93,"c":26.01,"v":107200},{"d":"2020-01-07","o":26.06,"h":26.06,"l":25.93,"c":25.95,"v":174200},{"d":"2020-01-08","o":25.99,"h":26.06,"l":25.85,"c":25.94,"v":225600},{"d":"2020-01-09","o":25.86,"h":26,"l":25.86,"c":25.96,"v":217000},{"d":"2020-01-10","o":26.04,"h":26.04,"l":25.96,"c":25.99,"v":144800},{"d":"2020-01-13","o":26.03,"h":26.03,"l":25.77,"c":25.85,"v":266800},{"d":"2020-01-14","o":25.88,"h":25.89,"l":25.86,"c":25.89,"v":62500},{"d":"2020-01-15","o":25.88,"h":26.01,"l":25.6,"c":25.72,"v":332800},{"d":"2020-01-16","o":25.72,"h":25.78,"l":25.61,"c":25.71,"v":137100},{"d":"2020-01-17","o":25.71,"h":25.82,"l":25.68,"c":25.81,"v":72500},{"d":"2020-01-21","o":25.85,"h":25.93,"l":25.69,"c":25.75,"v":113000},{"d":"2020-01-22","o":25.79,"h":25.79,"l":25.69,"c":25.69,"v":99800},{"d":"2020-01-23","o":25.74,"h":25.78,"l":25.71,"c":25.72,"v":77600},{"d":"2020-01-24","o":25.74,"h":25.78,"l":25.71,"c":25.75,"v":47400},{"d":"2020-01-27","o":25.69,"h":25.76,"l":25.64,"c":25.72,"v":141400},{"d":"2020-01-28","o":25.75,"h":25.75,"l":25.56,"c":25.6,"v":151200},{"d":"2020-01-29","o":25.62,"h":25.71,"l":25.61,"c":25.66,"v":103800},{"d":"2020-01-30","o":25.75,"h":25.88,"l":25.71,"c":25.8,"v":96300},{"d":"2020-01-31","o":25.84,"h":26.02,"l":25.76,"c":25.82,"v":566700},{"d":"2020-02-03","o":25.88,"h":25.88,"l":25.74,"c":25.75,"v":186900},{"d":"2020-02-04","o":25.81,"h":25.85,"l":25.7,"c":25.74,"v":250300},{"d":"2020-02-05","o":25.79,"h":25.94,"l":25.73,"c":25.81,"v":775700},{"d":"2020-02-06","o":25.83,"h":25.99,"l":25.79,"c":25.99,"v":963900},{"d":"2020-02-07","o":25.97,"h":26.15,"l":25.97,"c":26.09,"v":91200},{"d":"2020-02-10","o":26.08,"h":26.28,"l":26.07,"c":26.28,"v":56200},{"d":"2020-02-11","o":26.28,"h":26.54,"l":26.15,"c":26.5,"v":140400},{"d":"2020-02-12","o":26.5,"h":26.53,"l":26.33,"c":26.33,"v":107100},{"d":"2020-02-13","o":26.38,"h":26.42,"l":26.31,"c":26.33,"v":81400},{"d":"2020-02-14","o":26.31,"h":26.35,"l":26.24,"c":26.24,"v":98800},{"d":"2020-02-18","o":26.2,"h":26.2,"l":26.05,"c":26.1,"v":93500},{"d":"2020-02-19","o":26.11,"h":26.24,"l":26.11,"c":26.11,"v":140200},{"d":"2020-02-20","o":26.15,"h":26.22,"l":26.13,"c":26.19,"v":66200},{"d":"2020-02-21","o":26.22,"h":26.23,"l":26.1,"c":26.11,"v":55600},{"d":"2020-02-24","o":25.99,"h":26.08,"l":25.95,"c":25.96,"v":90800},{"d":"2020-02-25","o":26.05,"h":26.05,"l":25.43,"c":25.7,"v":167300},{"d":"2020-02-26","o":25.72,"h":25.83,"l":25.65,"c":25.78,"v":235200},{"d":"2020-02-27","o":25.35,"h":25.4,"l":25.09,"c":25.23,"v":316100},{"d":"2020-02-28","o":25.08,"h":25.18,"l":24.82,"c":24.82,"v":204300},{"d":"2020-03-02","o":24.86,"h":25.24,"l":24.86,"c":25.2,"v":258400},{"d":"2020-03-03","o":25.38,"h":25.68,"l":25.11,"c":25.11,"v":247800},{"d":"2020-03-04","o":25.31,"h":26.09,"l":25.22,"c":26.08,"v":272900},{"d":"2020-03-05","o":25.8,"h":25.93,"l":25.69,"c":25.79,"v":84600},{"d":"2020-03-06","o":25.65,"h":25.74,"l":25.35,"c":25.46,"v":103600},{"d":"2020-03-09","o":25.01,"h":25.08,"l":24.31,"c":24.47,"v":199500},{"d":"2020-03-10","o":24.82,"h":24.95,"l":24.52,"c":24.9,"v":143800},{"d":"2020-03-11","o":24.84,"h":24.84,"l":24.43,"c":24.51,"v":202500},{"d":"2020-03-12","o":24.18,"h":24.18,"l":21.5,"c":21.69,"v":248400},{"d":"2020-03-13","o":23.68,"h":23.69,"l":22,"c":23.69,"v":85800},{"d":"2020-03-16","o":22,"h":22,"l":19.33,"c":19.33,"v":147200},{"d":"2020-03-17","o":19.56,"h":19.56,"l":17.37,"c":17.75,"v":198200},{"d":"2020-03-18","o":17.4,"h":17.43,"l":11.05,"c":11.19,"v":160400},{"d":"2020-03-19","o":11.71,"h":13.65,"l":11.11,"c":13,"v":269200},{"d":"2020-03-20","o":15,"h":17.7,"l":15,"c":15.01,"v":150200},{"d":"2020-03-23","o":15,"h":15.3,"l":13.01,"c":14.13,"v":167100},{"d":"2020-03-24","o":15.5,"h":18.27,"l":15.5,"c":17,"v":142000},{"d":"2020-03-25","o":17.2,"h":20.7,"l":17,"c":19.58,"v":136400},{"d":"2020-03-26","o":19.85,"h":22,"l":19.85,"c":21.88,"v":193000},{"d":"2020-03-27","o":21.6,"h":21.6,"l":20.36,"c":21.12,"v":112300},{"d":"2020-03-30","o":20.9,"h":21.25,"l":20.22,"c":20.86,"v":98500},{"d":"2020-03-31","o":21,"h":21.18,"l":20.82,"c":20.82,"v":83500},{"d":"2020-04-01","o":20.29,"h":20.45,"l":18.73,"c":19.22,"v":128100},{"d":"2020-04-02","o":19.38,"h":20.52,"l":18.67,"c":18.99,"v":67200},{"d":"2020-04-03","o":19.34,"h":19.34,"l":18,"c":18.74,"v":113000},{"d":"2020-04-06","o":19.34,"h":19.92,"l":19.2,"c":19.9,"v":118200},{"d":"2020-04-07","o":20.46,"h":20.79,"l":20,"c":20.79,"v":107600},{"d":"2020-04-08","o":20.92,"h":22.47,"l":20.62,"c":21.99,"v":114700},{"d":"2020-04-09","o":22.3,"h":23.2,"l":22.3,"c":22.97,"v":186600},{"d":"2020-04-13","o":22.97,"h":22.97,"l":21.78,"c":22.82,"v":87800},{"d":"2020-04-14","o":23.16,"h":23.27,"l":22.88,"c":23.26,"v":95100},{"d":"2020-04-15","o":22.8,"h":23.26,"l":22.6,"c":23.17,"v":83000},{"d":"2020-04-16","o":23.39,"h":23.43,"l":23.01,"c":23.3,"v":80600},{"d":"2020-04-17","o":23.5,"h":23.6,"l":23.35,"c":23.58,"v":85600},{"d":"2020-04-20","o":23.58,"h":23.66,"l":23.19,"c":23.33,"v":57100},{"d":"2020-04-21","o":23.14,"h":23.2,"l":22.3,"c":22.3,"v":109000},{"d":"2020-04-22","o":22.81,"h":23.16,"l":22.61,"c":22.76,"v":53500},{"d":"2020-04-23","o":23,"h":23.25,"l":22.5,"c":23.1,"v":90200},{"d":"2020-04-24","o":23.29,"h":23.29,"l":22.95,"c":23.05,"v":40300},{"d":"2020-04-27","o":23.23,"h":23.24,"l":22.93,"c":23.22,"v":52100},{"d":"2020-04-28","o":23.22,"h":23.56,"l":23.01,"c":23.39,"v":79700},{"d":"2020-04-29","o":23.5,"h":23.59,"l":23.18,"c":23.46,"v":96600},{"d":"2020-04-30","o":23.5,"h":24.09,"l":23.35,"c":24.01,"v":276900},{"d":"2020-05-01","o":23.96,"h":24.02,"l":23.64,"c":23.81,"v":72600},{"d":"2020-05-04","o":23.79,"h":23.83,"l":23.22,"c":23.35,"v":86200},{"d":"2020-05-05","o":23.5,"h":23.81,"l":23.25,"c":23.25,"v":63000},{"d":"2020-05-06","o":23.47,"h":23.52,"l":23.32,"c":23.32,"v":67700},{"d":"2020-05-07","o":23.46,"h":23.56,"l":23.41,"c":23.47,"v":35900},{"d":"2020-05-08","o":23.56,"h":23.71,"l":23.31,"c":23.33,"v":79600},{"d":"2020-05-11","o":23.38,"h":23.46,"l":23.26,"c":23.38,"v":33200},{"d":"2020-05-12","o":23.4,"h":23.65,"l":23.32,"c":23.34,"v":59600},{"d":"2020-05-13","o":23.42,"h":23.42,"l":22.83,"c":22.84,"v":78700},{"d":"2020-05-14","o":22.79,"h":22.79,"l":22.05,"c":22.16,"v":142300},{"d":"2020-05-15","o":22.18,"h":22.4,"l":21.8,"c":21.82,"v":114600},{"d":"2020-05-18","o":22.21,"h":22.32,"l":22.05,"c":22.07,"v":109900},{"d":"2020-05-19","o":22.16,"h":22.25,"l":22.09,"c":22.12,"v":71900},{"d":"2020-05-20","o":22.32,"h":22.48,"l":22.31,"c":22.36,"v":68500},{"d":"2020-05-21","o":22.45,"h":23.12,"l":22.43,"c":22.82,"v":190200},{"d":"2020-05-22","o":22.85,"h":23.01,"l":22.85,"c":22.86,"v":130900},{"d":"2020-05-26","o":23.2,"h":23.32,"l":23.05,"c":23.05,"v":68400},{"d":"2020-05-27","o":23.27,"h":23.5,"l":23.15,"c":23.5,"v":98500},{"d":"2020-05-28","o":23.29,"h":23.58,"l":22.94,"c":23.32,"v":114800},{"d":"2020-05-29","o":23.4,"h":23.69,"l":23.35,"c":23.46,"v":129400},{"d":"2020-06-01","o":23.63,"h":24.05,"l":23.6,"c":24.03,"v":75300},{"d":"2020-06-02","o":24.23,"h":24.32,"l":24.12,"c":24.25,"v":82300},{"d":"2020-06-03","o":24.43,"h":24.43,"l":24.15,"c":24.37,"v":98900},{"d":"2020-06-04","o":24.34,"h":24.37,"l":24.19,"c":24.29,"v":93400},{"d":"2020-06-05","o":24.35,"h":24.5,"l":24.26,"c":24.49,"v":58200},{"d":"2020-06-08","o":24.55,"h":24.63,"l":24.36,"c":24.63,"v":65500},{"d":"2020-06-09","o":24.52,"h":24.68,"l":24.52,"c":24.57,"v":46900},{"d":"2020-06-10","o":24.6,"h":24.65,"l":24.42,"c":24.48,"v":42200},{"d":"2020-06-11","o":24.05,"h":24.17,"l":23.35,"c":23.39,"v":89400},{"d":"2020-06-12","o":23.8,"h":23.83,"l":23.29,"c":23.31,"v":50100},{"d":"2020-06-15","o":23,"h":23.43,"l":22.97,"c":23.29,"v":93600},{"d":"2020-06-16","o":23.68,"h":23.76,"l":23.36,"c":23.49,"v":104900},{"d":"2020-06-17","o":23.55,"h":23.72,"l":23.5,"c":23.5,"v":101200},{"d":"2020-06-18","o":23.38,"h":23.55,"l":23.38,"c":23.49,"v":75800},{"d":"2020-06-19","o":23.63,"h":23.63,"l":23.39,"c":23.45,"v":58500},{"d":"2020-06-22","o":23.48,"h":23.51,"l":23.12,"c":23.16,"v":75300},{"d":"2020-06-23","o":23.3,"h":23.36,"l":23.18,"c":23.34,"v":75400},{"d":"2020-06-24","o":23.33,"h":23.33,"l":22.98,"c":23.15,"v":84200},{"d":"2020-06-25","o":23.15,"h":23.31,"l":23.13,"c":23.28,"v":65500},{"d":"2020-06-26","o":23.31,"h":23.31,"l":23.07,"c":23.08,"v":46300},{"d":"2020-06-29","o":23.23,"h":23.31,"l":23.06,"c":23.14,"v":108100},{"d":"2020-06-30","o":23.24,"h":23.34,"l":22.91,"c":22.98,"v":226800},{"d":"2020-07-01","o":23.08,"h":23.34,"l":23.02,"c":23.34,"v":89000},{"d":"2020-07-02","o":23.62,"h":23.75,"l":23.51,"c":23.6,"v":74500},{"d":"2020-07-06","o":23.84,"h":24.09,"l":23.84,"c":24.07,"v":116600},{"d":"2020-07-07","o":24.08,"h":24.3,"l":24,"c":24.12,"v":74000},{"d":"2020-07-08","o":24.2,"h":24.3,"l":24.01,"c":24.06,"v":51800},{"d":"2020-07-09","o":24.07,"h":24.29,"l":24.07,"c":24.24,"v":76400},{"d":"2020-07-10","o":24.25,"h":24.48,"l":24.25,"c":24.44,"v":84400},{"d":"2020-07-13","o":24.45,"h":24.5,"l":24.2,"c":24.2,"v":55500},{"d":"2020-07-14","o":24.36,"h":24.45,"l":24.1,"c":24.24,"v":66300},{"d":"2020-07-15","o":24.42,"h":24.45,"l":24.25,"c":24.44,"v":28300},{"d":"2020-07-16","o":24.36,"h":24.63,"l":24.3,"c":24.49,"v":65900},{"d":"2020-07-17","o":24.45,"h":24.55,"l":24.25,"c":24.26,"v":92400},{"d":"2020-07-20","o":24.35,"h":24.38,"l":24.16,"c":24.24,"v":96500},{"d":"2020-07-21","o":24.42,"h":24.42,"l":24.24,"c":24.27,"v":54900},{"d":"2020-07-22","o":24.33,"h":24.41,"l":24.28,"c":24.29,"v":68100},{"d":"2020-07-23","o":24.37,"h":24.45,"l":24.25,"c":24.33,"v":72400},{"d":"2020-07-24","o":24.3,"h":24.53,"l":24.25,"c":24.47,"v":59300},{"d":"2020-07-27","o":24.53,"h":24.97,"l":24.53,"c":24.82,"v":83200},{"d":"2020-07-28","o":24.9,"h":25,"l":24.82,"c":24.99,"v":98400},{"d":"2020-07-29","o":24.93,"h":25.07,"l":24.9,"c":25,"v":153800},{"d":"2020-07-30","o":24.94,"h":25.05,"l":24.81,"c":24.96,"v":75900},{"d":"2020-07-31","o":25.04,"h":25.07,"l":24.95,"c":25.07,"v":120500},{"d":"2020-08-03","o":25.08,"h":25.29,"l":25.04,"c":25.17,"v":63900},{"d":"2020-08-04","o":25.21,"h":25.21,"l":25.01,"c":25.15,"v":89500},{"d":"2020-08-05","o":25.2,"h":25.25,"l":25.11,"c":25.17,"v":56100},{"d":"2020-08-06","o":25.18,"h":25.18,"l":25.11,"c":25.13,"v":81300},{"d":"2020-08-07","o":25.13,"h":25.2,"l":25.08,"c":25.2,"v":94600},{"d":"2020-08-10","o":25.27,"h":25.38,"l":25.17,"c":25.27,"v":68500},{"d":"2020-08-11","o":25.27,"h":25.35,"l":25.1,"c":25.1,"v":83500},{"d":"2020-08-12","o":25.19,"h":25.44,"l":25.18,"c":25.39,"v":53400},{"d":"2020-08-13","o":25.26,"h":25.35,"l":25.11,"c":25.16,"v":144800},{"d":"2020-08-14","o":25.19,"h":25.27,"l":25.15,"c":25.25,"v":75500},{"d":"2020-08-17","o":25.26,"h":25.44,"l":25.25,"c":25.44,"v":92600},{"d":"2020-08-18","o":25.45,"h":25.58,"l":25.43,"c":25.52,"v":120000},{"d":"2020-08-19","o":25.52,"h":25.7,"l":25.45,"c":25.6,"v":84400},{"d":"2020-08-20","o":25.51,"h":25.6,"l":25.45,"c":25.58,"v":80300},{"d":"2020-08-21","o":25.59,"h":25.65,"l":25.58,"c":25.6,"v":59400},{"d":"2020-08-24","o":25.58,"h":25.65,"l":25.51,"c":25.58,"v":58400},{"d":"2020-08-25","o":25.53,"h":25.67,"l":25.53,"c":25.62,"v":53300},{"d":"2020-08-26","o":25.65,"h":25.72,"l":25.64,"c":25.66,"v":71000},{"d":"2020-08-27","o":25.68,"h":25.96,"l":25.68,"c":25.9,"v":66200},{"d":"2020-08-28","o":25.7,"h":25.89,"l":25.62,"c":25.85,"v":77600},{"d":"2020-08-31","o":25.77,"h":25.84,"l":25.62,"c":25.65,"v":146700},{"d":"2020-09-01","o":25.65,"h":26.67,"l":25.6,"c":25.73,"v":105800},{"d":"2020-09-02","o":25.73,"h":25.73,"l":25.56,"c":25.58,"v":53900},{"d":"2020-09-03","o":25.63,"h":25.65,"l":25.45,"c":25.46,"v":96800},{"d":"2020-09-04","o":25.48,"h":25.55,"l":25.24,"c":25.4,"v":79100},{"d":"2020-09-08","o":25.25,"h":25.59,"l":25.25,"c":25.42,"v":91500},{"d":"2020-09-09","o":25.51,"h":25.58,"l":25.48,"c":25.5,"v":27300},{"d":"2020-09-10","o":25.58,"h":25.8,"l":25.58,"c":25.68,"v":53100},{"d":"2020-09-11","o":25.75,"h":25.75,"l":25.6,"c":25.62,"v":49900},{"d":"2020-09-14","o":25.63,"h":25.75,"l":25.56,"c":25.65,"v":108800},{"d":"2020-09-15","o":25.78,"h":25.8,"l":25.65,"c":25.65,"v":177500},{"d":"2020-09-16","o":25.71,"h":25.78,"l":25.6,"c":25.74,"v":163800},{"d":"2020-09-17","o":25.68,"h":25.72,"l":25.57,"c":25.65,"v":106000},{"d":"2020-09-18","o":25.6,"h":25.75,"l":25.56,"c":25.67,"v":94200},{"d":"2020-09-21","o":25.6,"h":25.68,"l":25.47,"c":25.56,"v":149400},{"d":"2020-09-22","o":25.59,"h":25.73,"l":25.53,"c":25.72,"v":112800},{"d":"2020-09-23","o":25.66,"h":25.73,"l":25.4,"c":25.45,"v":150500},{"d":"2020-09-24","o":25.4,"h":25.65,"l":25.4,"c":25.55,"v":104300},{"d":"2020-09-25","o":25.6,"h":25.69,"l":25.55,"c":25.61,"v":257600},{"d":"2020-09-28","o":25.61,"h":25.74,"l":25.61,"c":25.71,"v":196500},{"d":"2020-09-29","o":25.75,"h":25.75,"l":25.62,"c":25.75,"v":69400},{"d":"2020-09-30","o":25.78,"h":25.8,"l":25.47,"c":25.47,"v":217100},{"d":"2020-10-01","o":25.51,"h":25.85,"l":25.51,"c":25.77,"v":135100},{"d":"2020-10-02","o":25.66,"h":25.99,"l":25.63,"c":25.97,"v":89900},{"d":"2020-10-05","o":25.87,"h":26.1,"l":25.86,"c":25.94,"v":107600},{"d":"2020-10-06","o":25.92,"h":26.22,"l":25.92,"c":26.03,"v":92200},{"d":"2020-10-07","o":26.09,"h":26.11,"l":25.96,"c":25.96,"v":67200},{"d":"2020-10-08","o":25.94,"h":26.15,"l":25.93,"c":26.12,"v":51900},{"d":"2020-10-09","o":26.1,"h":26.15,"l":26.02,"c":26.05,"v":58300},{"d":"2020-10-12","o":26.04,"h":26.15,"l":26.04,"c":26.14,"v":49400},{"d":"2020-10-13","o":26.11,"h":26.21,"l":26.1,"c":26.18,"v":73200},{"d":"2020-10-14","o":26.13,"h":26.18,"l":26.1,"c":26.15,"v":38600},{"d":"2020-10-15","o":26.08,"h":26.27,"l":26.08,"c":26.21,"v":41700},{"d":"2020-10-16","o":26.22,"h":26.27,"l":25.97,"c":25.97,"v":65300},{"d":"2020-10-19","o":25.92,"h":25.99,"l":25.61,"c":25.74,"v":116500},{"d":"2020-10-20","o":25.77,"h":25.84,"l":25.67,"c":25.7,"v":105300},{"d":"2020-10-21","o":25.72,"h":25.81,"l":25.52,"c":25.67,"v":107300},{"d":"2020-10-22","o":25.67,"h":25.91,"l":25.61,"c":25.9,"v":75700},{"d":"2020-10-23","o":25.93,"h":26.23,"l":25.88,"c":26.12,"v":91500},{"d":"2020-10-26","o":26.01,"h":26.17,"l":25.94,"c":26.07,"v":142400},{"d":"2020-10-27","o":26.16,"h":26.18,"l":25.98,"c":26.01,"v":149500},{"d":"2020-10-28","o":25.94,"h":25.97,"l":25.74,"c":25.76,"v":61200},{"d":"2020-10-29","o":25.75,"h":25.92,"l":25.65,"c":25.8,"v":35000},{"d":"2020-10-30","o":25.8,"h":26.06,"l":25.8,"c":26.06,"v":158400},{"d":"2020-11-02","o":26.01,"h":26.1,"l":25.96,"c":26.03,"v":61100},{"d":"2020-11-03","o":26.02,"h":26.2,"l":26.02,"c":26.06,"v":56300},{"d":"2020-11-04","o":26.1,"h":26.44,"l":26.1,"c":26.44,"v":65900},{"d":"2020-11-05","o":26.38,"h":26.58,"l":26.3,"c":26.57,"v":59700},{"d":"2020-11-06","o":26.52,"h":26.54,"l":26.43,"c":26.49,"v":59900},{"d":"2020-11-09","o":26.54,"h":26.72,"l":26.5,"c":26.7,"v":77600},{"d":"2020-11-10","o":26.6,"h":26.67,"l":26.41,"c":26.54,"v":83900},{"d":"2020-11-11","o":26.52,"h":26.57,"l":26.5,"c":26.55,"v":49000},{"d":"2020-11-12","o":26.53,"h":26.58,"l":26.49,"c":26.53,"v":34100},{"d":"2020-11-13","o":26.57,"h":26.65,"l":26.55,"c":26.6,"v":25900},{"d":"2020-11-16","o":26.61,"h":26.65,"l":26.45,"c":26.65,"v":103800},{"d":"2020-11-17","o":26.61,"h":26.72,"l":26.5,"c":26.58,"v":84000},{"d":"2020-11-18","o":26.58,"h":26.7,"l":26.58,"c":26.59,"v":43900},{"d":"2020-11-19","o":24.07,"h":26.68,"l":24.07,"c":26.67,"v":34300},{"d":"2020-11-20","o":26.65,"h":26.72,"l":26.51,"c":26.6,"v":40800},{"d":"2020-11-23","o":26.7,"h":26.84,"l":26.61,"c":26.67,"v":80100},{"d":"2020-11-24","o":26.7,"h":26.74,"l":26.53,"c":26.54,"v":71600},{"d":"2020-11-25","o":26.65,"h":26.68,"l":26.58,"c":26.68,"v":40300},{"d":"2020-11-27","o":26.36,"h":26.4,"l":26.3,"c":26.38,"v":24400},{"d":"2020-11-30","o":26.37,"h":26.37,"l":26.01,"c":26.12,"v":131400},{"d":"2020-12-01","o":26.13,"h":26.17,"l":25.93,"c":26,"v":93900},{"d":"2020-12-02","o":26,"h":26.16,"l":25.93,"c":26.15,"v":79900},{"d":"2020-12-03","o":26.13,"h":26.28,"l":26.07,"c":26.11,"v":85200},{"d":"2020-12-04","o":26.19,"h":26.19,"l":26.01,"c":26.09,"v":76500},{"d":"2020-12-07","o":26.11,"h":26.12,"l":26.02,"c":26.08,"v":33400},{"d":"2020-12-08","o":26.1,"h":26.22,"l":26.08,"c":26.17,"v":71700},{"d":"2020-12-09","o":26.21,"h":26.85,"l":26.15,"c":26.22,"v":48300},{"d":"2020-12-10","o":26.19,"h":26.3,"l":26.13,"c":26.21,"v":59900},{"d":"2020-12-11","o":26.2,"h":26.3,"l":26.13,"c":26.29,"v":40100},{"d":"2020-12-14","o":26.29,"h":26.44,"l":26.24,"c":26.44,"v":70200},{"d":"2020-12-15","o":26.46,"h":26.58,"l":26.35,"c":26.55,"v":73800},{"d":"2020-12-16","o":26.58,"h":26.8,"l":26.54,"c":26.79,"v":65100},{"d":"2020-12-17","o":26.72,"h":26.88,"l":26.66,"c":26.76,"v":68200},{"d":"2020-12-18","o":26.79,"h":26.81,"l":26.73,"c":26.8,"v":27000},{"d":"2020-12-21","o":26.74,"h":26.95,"l":26.67,"c":26.81,"v":49500},{"d":"2020-12-22","o":26.76,"h":27,"l":26.74,"c":26.92,"v":104200},{"d":"2020-12-23","o":26.92,"h":27.04,"l":26.88,"c":26.95,"v":109500},{"d":"2020-12-24","o":27.06,"h":27.07,"l":27,"c":27.05,"v":24300},{"d":"2020-12-28","o":27,"h":27.06,"l":26.98,"c":27.01,"v":59400},{"d":"2020-12-29","o":27,"h":27.11,"l":26.99,"c":27.05,"v":36200},{"d":"2020-12-30","o":26.99,"h":27.31,"l":26.97,"c":27.3,"v":34100},{"d":"2020-12-31","o":27.21,"h":27.63,"l":27.19,"c":27.58,"v":196000},{"d":"2021-01-04","o":27.5,"h":27.5,"l":27.15,"c":27.23,"v":54500},{"d":"2021-01-05","o":27.14,"h":27.22,"l":27.02,"c":27.08,"v":82600},{"d":"2021-01-06","o":27.02,"h":27.02,"l":26.41,"c":26.49,"v":70300},{"d":"2021-01-07","o":26.3,"h":26.42,"l":25.97,"c":26.09,"v":99600},{"d":"2021-01-08","o":26.1,"h":26.19,"l":25.94,"c":26.04,"v":80400},{"d":"2021-01-11","o":25.96,"h":26.04,"l":25.68,"c":25.71,"v":82600},{"d":"2021-01-12","o":25.75,"h":25.82,"l":25.63,"c":25.74,"v":134700},{"d":"2021-01-13","o":25.72,"h":26.36,"l":25.72,"c":26.36,"v":94400},{"d":"2021-01-14","o":26.41,"h":26.49,"l":26.1,"c":26.29,"v":51500},{"d":"2021-01-15","o":26.36,"h":26.36,"l":26.03,"c":26.09,"v":140700},{"d":"2021-01-19","o":26.09,"h":26.17,"l":26,"c":26.03,"v":71200},{"d":"2021-01-20","o":26.07,"h":26.13,"l":25.9,"c":26.04,"v":98200},{"d":"2021-01-21","o":26.1,"h":26.15,"l":25.96,"c":26.01,"v":89800},{"d":"2021-01-22","o":26.07,"h":26.21,"l":26.07,"c":26.17,"v":43400},{"d":"2021-01-25","o":26.23,"h":26.42,"l":26.2,"c":26.31,"v":63700},{"d":"2021-01-26","o":26.3,"h":26.32,"l":26.12,"c":26.3,"v":251500},{"d":"2021-01-27","o":26.22,"h":26.25,"l":25.8,"c":25.8,"v":87300},{"d":"2021-01-28","o":25.98,"h":26.09,"l":25.98,"c":26.08,"v":100300},{"d":"2021-01-29","o":26,"h":26.18,"l":26,"c":26.05,"v":121000},{"d":"2021-02-01","o":26.07,"h":26.13,"l":25.91,"c":26.06,"v":74000},{"d":"2021-02-02","o":26.18,"h":26.21,"l":26.07,"c":26.09,"v":50600},{"d":"2021-02-03","o":26.06,"h":26.11,"l":25.88,"c":25.94,"v":41600},{"d":"2021-02-04","o":26,"h":26.07,"l":25.81,"c":25.98,"v":48500},{"d":"2021-02-05","o":26.06,"h":26.1,"l":25.92,"c":26.01,"v":93000},{"d":"2021-02-08","o":25.95,"h":26.03,"l":25.95,"c":25.99,"v":44700},{"d":"2021-02-09","o":26,"h":26.13,"l":25.98,"c":26.05,"v":41300},{"d":"2021-02-10","o":26.12,"h":26.12,"l":25.89,"c":26.01,"v":36700},{"d":"2021-02-11","o":26.04,"h":26.04,"l":25.8,"c":25.85,"v":85700},{"d":"2021-02-12","o":25.75,"h":25.83,"l":25.62,"c":25.75,"v":57600},{"d":"2021-02-16","o":25.71,"h":25.77,"l":25.51,"c":25.59,"v":54700},{"d":"2021-02-17","o":25.59,"h":25.71,"l":25.52,"c":25.69,"v":53300},{"d":"2021-02-18","o":25.7,"h":25.76,"l":25.44,"c":25.74,"v":139900},{"d":"2021-02-19","o":25.74,"h":25.77,"l":25.61,"c":25.67,"v":41700},{"d":"2021-02-22","o":25.6,"h":25.75,"l":25.6,"c":25.72,"v":36200},{"d":"2021-02-23","o":25.72,"h":25.72,"l":25.5,"c":25.59,"v":31700},{"d":"2021-02-24","o":25.59,"h":25.59,"l":25.43,"c":25.43,"v":82200},{"d":"2021-02-25","o":25.22,"h":25.22,"l":24.92,"c":25.07,"v":168200},{"d":"2021-02-26","o":25.21,"h":25.27,"l":24.96,"c":25.13,"v":170500},{"d":"2021-03-01","o":25.14,"h":25.45,"l":25.14,"c":25.27,"v":122200},{"d":"2021-03-02","o":25.44,"h":25.59,"l":25.32,"c":25.55,"v":45900},{"d":"2021-03-03","o":25.5,"h":25.8,"l":25.42,"c":25.75,"v":58000},{"d":"2021-03-04","o":25.78,"h":26.04,"l":25.72,"c":25.78,"v":102900},{"d":"2021-03-05","o":25.84,"h":25.86,"l":25.55,"c":25.64,"v":116500},{"d":"2021-03-08","o":25.7,"h":25.86,"l":25.66,"c":25.79,"v":67900},{"d":"2021-03-09","o":25.75,"h":25.83,"l":25.72,"c":25.78,"v":55700},{"d":"2021-03-10","o":25.91,"h":25.91,"l":25.78,"c":25.81,"v":60200},{"d":"2021-03-11","o":25.82,"h":25.96,"l":25.81,"c":25.92,"v":49100},{"d":"2021-03-12","o":25.85,"h":25.88,"l":25.65,"c":25.78,"v":46400},{"d":"2021-03-15","o":25.8,"h":25.87,"l":25.65,"c":25.74,"v":87800},{"d":"2021-03-16","o":25.76,"h":25.93,"l":25.76,"c":25.91,"v":34000},{"d":"2021-03-17","o":25.86,"h":25.93,"l":25.83,"c":25.87,"v":40300},{"d":"2021-03-18","o":25.8,"h":25.89,"l":25.64,"c":25.64,"v":36500},{"d":"2021-03-19","o":25.73,"h":25.73,"l":25.51,"c":25.63,"v":132600},{"d":"2021-03-22","o":25.53,"h":25.85,"l":25.53,"c":25.72,"v":55600},{"d":"2021-03-23","o":25.72,"h":25.88,"l":25.72,"c":25.83,"v":36200},{"d":"2021-03-24","o":25.89,"h":26.15,"l":25.83,"c":26.03,"v":86200},{"d":"2021-03-25","o":26.06,"h":26.06,"l":25.91,"c":25.94,"v":26800},{"d":"2021-03-26","o":25.92,"h":26.06,"l":25.92,"c":26.04,"v":45400},{"d":"2021-03-29","o":26.06,"h":26.13,"l":26.02,"c":26.03,"v":57000},{"d":"2021-03-30","o":26,"h":26.11,"l":25.97,"c":26.11,"v":54800},{"d":"2021-03-31","o":26.13,"h":26.19,"l":25.95,"c":25.95,"v":111400},{"d":"2021-04-01","o":26.01,"h":26.29,"l":26.01,"c":26.26,"v":51600},{"d":"2021-04-05","o":26.26,"h":26.5,"l":26.25,"c":26.5,"v":43400},{"d":"2021-04-06","o":26.5,"h":26.65,"l":26.45,"c":26.58,"v":46300},{"d":"2021-04-07","o":26.62,"h":26.67,"l":26.54,"c":26.57,"v":32900},{"d":"2021-04-08","o":26.59,"h":26.66,"l":26.48,"c":26.58,"v":68200},{"d":"2021-04-09","o":26.58,"h":26.58,"l":26.51,"c":26.51,"v":20000},{"d":"2021-04-12","o":26.57,"h":26.58,"l":26.42,"c":26.51,"v":36500},{"d":"2021-04-13","o":26.55,"h":26.68,"l":26.46,"c":26.62,"v":26400},{"d":"2021-04-14","o":26.64,"h":26.64,"l":26.56,"c":26.57,"v":95300},{"d":"2021-04-15","o":26.57,"h":26.65,"l":26.55,"c":26.59,"v":36700},{"d":"2021-04-16","o":26.55,"h":26.64,"l":26.52,"c":26.64,"v":34000},{"d":"2021-04-19","o":26.64,"h":26.66,"l":26.56,"c":26.57,"v":36300},{"d":"2021-04-20","o":26.6,"h":26.62,"l":26.49,"c":26.57,"v":21900},{"d":"2021-04-21","o":26.61,"h":26.77,"l":26.59,"c":26.74,"v":37800},{"d":"2021-04-22","o":26.75,"h":26.75,"l":26.58,"c":26.68,"v":39700},{"d":"2021-04-23","o":26.72,"h":26.9,"l":26.68,"c":26.88,"v":25200},{"d":"2021-04-26","o":26.85,"h":26.95,"l":26.81,"c":26.87,"v":28500},{"d":"2021-04-27","o":26.88,"h":26.88,"l":26.53,"c":26.64,"v":71000},{"d":"2021-04-28","o":26.7,"h":26.7,"l":26.45,"c":26.5,"v":74800},{"d":"2021-04-29","o":26.58,"h":26.58,"l":26.37,"c":26.39,"v":23500},{"d":"2021-04-30","o":26.39,"h":26.44,"l":26.16,"c":26.21,"v":126100},{"d":"2021-05-03","o":26.29,"h":26.37,"l":26.19,"c":26.35,"v":89600},{"d":"2021-05-04","o":26.32,"h":26.44,"l":26.23,"c":26.42,"v":54700},{"d":"2021-05-05","o":26.43,"h":26.49,"l":26.27,"c":26.33,"v":53200},{"d":"2021-05-06","o":26.19,"h":26.35,"l":26.11,"c":26.28,"v":56300},{"d":"2021-05-07","o":26.33,"h":26.46,"l":26.33,"c":26.38,"v":48100},{"d":"2021-05-10","o":26.4,"h":26.47,"l":26.22,"c":26.28,"v":53000},{"d":"2021-05-11","o":26.15,"h":26.24,"l":26.07,"c":26.18,"v":41500},{"d":"2021-05-12","o":26,"h":26.01,"l":25.74,"c":25.82,"v":100900},{"d":"2021-05-13","o":25.9,"h":26.07,"l":25.86,"c":26.02,"v":46300},{"d":"2021-05-14","o":26.12,"h":26.4,"l":26.07,"c":26.3,"v":38500},{"d":"2021-05-17","o":26.34,"h":26.34,"l":26.07,"c":26.1,"v":67600},{"d":"2021-05-18","o":26.15,"h":26.24,"l":26.11,"c":26.18,"v":95700},{"d":"2021-05-19","o":25.99,"h":26.29,"l":25.99,"c":26.2,"v":32700},{"d":"2021-05-20","o":26.2,"h":26.39,"l":26.19,"c":26.39,"v":37600},{"d":"2021-05-21","o":26.49,"h":26.53,"l":26.29,"c":26.51,"v":41000},{"d":"2021-05-24","o":26.6,"h":26.64,"l":26.5,"c":26.52,"v":39900},{"d":"2021-05-25","o":26.59,"h":26.61,"l":26.23,"c":26.26,"v":76000},{"d":"2021-05-26","o":26.27,"h":26.37,"l":26.19,"c":26.27,"v":44500},{"d":"2021-05-27","o":26.04,"h":26.06,"l":25.95,"c":25.98,"v":26100},{"d":"2021-05-28","o":26.05,"h":26.16,"l":25.99,"c":26.16,"v":86500},{"d":"2021-06-01","o":26.2,"h":26.3,"l":26.2,"c":26.28,"v":23800},{"d":"2021-06-02","o":26.3,"h":26.4,"l":26.27,"c":26.38,"v":41500},{"d":"2021-06-03","o":26.38,"h":26.42,"l":26.34,"c":26.36,"v":40600},{"d":"2021-06-04","o":26.37,"h":26.47,"l":26.35,"c":26.45,"v":29300},{"d":"2021-06-07","o":26.49,"h":26.49,"l":26.37,"c":26.38,"v":24600},{"d":"2021-06-08","o":26.42,"h":26.47,"l":26.32,"c":26.45,"v":22000},{"d":"2021-06-09","o":26.45,"h":26.5,"l":26.41,"c":26.5,"v":31200},{"d":"2021-06-10","o":26.5,"h":26.57,"l":26.33,"c":26.54,"v":46200},{"d":"2021-06-11","o":26.55,"h":26.56,"l":26.45,"c":26.53,"v":24900},{"d":"2021-06-14","o":26.54,"h":26.62,"l":26.5,"c":26.62,"v":25300},{"d":"2021-06-15","o":26.65,"h":26.72,"l":26.57,"c":26.63,"v":31400},{"d":"2021-06-16","o":26.68,"h":26.73,"l":26.6,"c":26.71,"v":54800},{"d":"2021-06-17","o":26.65,"h":26.82,"l":26.6,"c":26.79,"v":42900},{"d":"2021-06-18","o":26.76,"h":26.85,"l":26.71,"c":26.85,"v":54700},{"d":"2021-06-21","o":26.82,"h":26.91,"l":26.8,"c":26.86,"v":27200},{"d":"2021-06-22","o":26.88,"h":27.23,"l":26.85,"c":27.22,"v":45200},{"d":"2021-06-23","o":27.15,"h":27.15,"l":26.98,"c":27.04,"v":33100},{"d":"2021-06-24","o":27.01,"h":27.1,"l":26.95,"c":27.05,"v":22800},{"d":"2021-06-25","o":27.03,"h":27.03,"l":26.86,"c":26.94,"v":19400},{"d":"2021-06-28","o":26.96,"h":27,"l":26.88,"c":27,"v":26500},{"d":"2021-06-29","o":26.99,"h":26.99,"l":26.85,"c":26.92,"v":48700},{"d":"2021-06-30","o":26.89,"h":27.05,"l":26.86,"c":26.87,"v":122600},{"d":"2021-07-01","o":26.9,"h":27.08,"l":26.9,"c":27.06,"v":22100},{"d":"2021-07-02","o":27.06,"h":27.14,"l":27.02,"c":27.08,"v":25900},{"d":"2021-07-06","o":27.05,"h":27.19,"l":26.97,"c":27.19,"v":26100},{"d":"2021-07-07","o":27.14,"h":27.2,"l":27.06,"c":27.07,"v":57200},{"d":"2021-07-08","o":27.08,"h":27.17,"l":27,"c":27.13,"v":35100},{"d":"2021-07-09","o":27.12,"h":27.2,"l":27,"c":27.12,"v":23200},{"d":"2021-07-12","o":27.1,"h":27.12,"l":27.06,"c":27.1,"v":60600},{"d":"2021-07-13","o":27.02,"h":27.11,"l":27.02,"c":27.09,"v":36100},{"d":"2021-07-14","o":27.09,"h":27.17,"l":27,"c":27.08,"v":36700},{"d":"2021-07-15","o":27.09,"h":27.15,"l":26.98,"c":27.15,"v":13700},{"d":"2021-07-16","o":27.08,"h":27.13,"l":26.98,"c":27.1,"v":14300},{"d":"2021-07-19","o":27,"h":27.03,"l":26.85,"c":26.91,"v":64100},{"d":"2021-07-20","o":26.98,"h":27.01,"l":26.86,"c":26.95,"v":24600},{"d":"2021-07-21","o":26.89,"h":26.99,"l":26.84,"c":26.95,"v":35600},{"d":"2021-07-22","o":26.93,"h":26.97,"l":26.86,"c":26.9,"v":17700},{"d":"2021-07-23","o":26.92,"h":26.98,"l":26.82,"c":26.89,"v":18500},{"d":"2021-07-26","o":26.88,"h":26.95,"l":26.84,"c":26.89,"v":61900},{"d":"2021-07-27","o":26.84,"h":26.9,"l":26.72,"c":26.9,"v":20100},{"d":"2021-07-28","o":26.93,"h":26.93,"l":26.8,"c":26.85,"v":11800},{"d":"2021-07-29","o":26.81,"h":26.91,"l":26.81,"c":26.85,"v":42400},{"d":"2021-07-30","o":26.83,"h":27,"l":26.83,"c":27,"v":71900},{"d":"2021-08-02","o":27,"h":27.1,"l":26.99,"c":27.08,"v":41700},{"d":"2021-08-03","o":27.08,"h":27.19,"l":27.01,"c":27.17,"v":40700},{"d":"2021-08-04","o":27.08,"h":27.17,"l":27.08,"c":27.14,"v":24600},{"d":"2021-08-05","o":27.2,"h":27.36,"l":27.2,"c":27.26,"v":73500},{"d":"2021-08-06","o":27.19,"h":27.33,"l":27.19,"c":27.32,"v":38600},{"d":"2021-08-09","o":27.25,"h":27.27,"l":27.1,"c":27.11,"v":39000},{"d":"2021-08-10","o":27.11,"h":27.11,"l":26.82,"c":27.03,"v":36700},{"d":"2021-08-11","o":27.03,"h":27.1,"l":26.89,"c":26.99,"v":28800},{"d":"2021-08-12","o":27.03,"h":27.12,"l":26.86,"c":27.05,"v":45300},{"d":"2021-08-13","o":27.06,"h":27.2,"l":27.05,"c":27.16,"v":43500},{"d":"2021-08-16","o":27.14,"h":27.23,"l":27.09,"c":27.19,"v":39800},{"d":"2021-08-17","o":27.16,"h":27.17,"l":27.05,"c":27.15,"v":30100},{"d":"2021-08-18","o":27.11,"h":27.13,"l":27,"c":27.11,"v":45900},{"d":"2021-08-19","o":27.05,"h":27.16,"l":27.03,"c":27.16,"v":31200},{"d":"2021-08-20","o":27.14,"h":27.24,"l":27.14,"c":27.2,"v":33500},{"d":"2021-08-23","o":27.18,"h":27.25,"l":27.17,"c":27.22,"v":28600},{"d":"2021-08-24","o":27.2,"h":27.28,"l":27.17,"c":27.25,"v":22500},{"d":"2021-08-25","o":27.23,"h":27.23,"l":27.17,"c":27.22,"v":51200},{"d":"2021-08-26","o":27.2,"h":27.2,"l":27.13,"c":27.14,"v":28900},{"d":"2021-08-27","o":27.16,"h":27.34,"l":27.09,"c":27.34,"v":31400},{"d":"2021-08-30","o":27.02,"h":27.14,"l":26.94,"c":27.02,"v":36200},{"d":"2021-08-31","o":27.06,"h":27.1,"l":26.84,"c":26.92,"v":144300},{"d":"2021-09-01","o":26.91,"h":27.22,"l":26.86,"c":27.16,"v":35400},{"d":"2021-09-02","o":27.24,"h":27.28,"l":27.17,"c":27.28,"v":38400},{"d":"2021-09-03","o":27.23,"h":27.23,"l":27.16,"c":27.23,"v":24800},{"d":"2021-09-07","o":27.16,"h":27.16,"l":27.05,"c":27.12,"v":50800},{"d":"2021-09-08","o":27.16,"h":27.16,"l":26.92,"c":26.99,"v":29500},{"d":"2021-09-09","o":26.91,"h":26.98,"l":26.84,"c":26.86,"v":155000},{"d":"2021-09-10","o":26.93,"h":26.98,"l":26.87,"c":26.93,"v":36200},{"d":"2021-09-13","o":26.96,"h":26.96,"l":26.81,"c":26.87,"v":44700},{"d":"2021-09-14","o":26.87,"h":26.87,"l":26.74,"c":26.81,"v":24500},{"d":"2021-09-15","o":26.85,"h":26.96,"l":26.8,"c":26.83,"v":56100},{"d":"2021-09-16","o":26.83,"h":26.87,"l":26.76,"c":26.87,"v":85000},{"d":"2021-09-17","o":26.87,"h":26.87,"l":26.81,"c":26.85,"v":55200},{"d":"2021-09-20","o":26.75,"h":26.84,"l":26.56,"c":26.64,"v":52300},{"d":"2021-09-21","o":26.64,"h":26.7,"l":26.5,"c":26.63,"v":62800},{"d":"2021-09-22","o":26.65,"h":26.96,"l":26.65,"c":26.8,"v":129800},{"d":"2021-09-23","o":26.83,"h":26.97,"l":26.55,"c":26.81,"v":91500},{"d":"2021-09-24","o":26.73,"h":26.78,"l":26.65,"c":26.77,"v":36600},{"d":"2021-09-27","o":26.72,"h":26.77,"l":26.66,"c":26.68,"v":30700},{"d":"2021-09-28","o":26.59,"h":26.59,"l":26.23,"c":26.37,"v":88000},{"d":"2021-09-29","o":26.42,"h":26.6,"l":26.42,"c":26.5,"v":41900},{"d":"2021-09-30","o":26.5,"h":26.52,"l":26.32,"c":26.46,"v":160400},{"d":"2021-10-01","o":26.51,"h":26.58,"l":26.49,"c":26.54,"v":45600},{"d":"2021-10-04","o":26.58,"h":26.58,"l":26.32,"c":26.41,"v":80100},{"d":"2021-10-05","o":26.44,"h":26.47,"l":26.35,"c":26.44,"v":70700},{"d":"2021-10-06","o":26.44,"h":26.44,"l":26.3,"c":26.33,"v":113800},{"d":"2021-10-07","o":26.38,"h":26.38,"l":26.25,"c":26.32,"v":69600},{"d":"2021-10-08","o":26.29,"h":26.38,"l":26.25,"c":26.36,"v":78500},{"d":"2021-10-11","o":26.34,"h":26.44,"l":26.33,"c":26.42,"v":22100},{"d":"2021-10-12","o":26.4,"h":26.54,"l":26.4,"c":26.5,"v":70900},{"d":"2021-10-13","o":26.5,"h":26.76,"l":26.5,"c":26.76,"v":38400},{"d":"2021-10-14","o":26.79,"h":27,"l":26.73,"c":26.99,"v":37500},{"d":"2021-10-15","o":26.98,"h":26.98,"l":26.8,"c":26.83,"v":37100},{"d":"2021-10-18","o":26.83,"h":26.88,"l":26.74,"c":26.83,"v":26000},{"d":"2021-10-19","o":26.88,"h":26.92,"l":26.7,"c":26.83,"v":41800},{"d":"2021-10-20","o":26.85,"h":27.04,"l":26.76,"c":27.04,"v":46100},{"d":"2021-10-21","o":26.99,"h":27.09,"l":26.98,"c":27.03,"v":14900},{"d":"2021-10-22","o":27.05,"h":27.11,"l":26.96,"c":27.04,"v":27600},{"d":"2021-10-25","o":27.04,"h":27.11,"l":27.03,"c":27.05,"v":20600},{"d":"2021-10-26","o":27.06,"h":27.14,"l":26.96,"c":27.01,"v":36700},{"d":"2021-10-27","o":27.05,"h":27.11,"l":26.99,"c":27.05,"v":44800},{"d":"2021-10-28","o":27.04,"h":27.07,"l":26.94,"c":27.03,"v":20500},{"d":"2021-10-29","o":27,"h":27.07,"l":26.9,"c":26.94,"v":78200},{"d":"2021-11-01","o":27.02,"h":27.08,"l":26.94,"c":27.05,"v":36900},{"d":"2021-11-02","o":26.98,"h":27.05,"l":26.9,"c":27.03,"v":50900},{"d":"2021-11-03","o":27.09,"h":27.09,"l":26.96,"c":27,"v":38000},{"d":"2021-11-04","o":27.06,"h":27.21,"l":27.01,"c":27.16,"v":40400},{"d":"2021-11-05","o":27.19,"h":27.21,"l":27.14,"c":27.19,"v":34100},{"d":"2021-11-08","o":27.21,"h":27.22,"l":27.09,"c":27.19,"v":32500},{"d":"2021-11-09","o":27.19,"h":27.19,"l":26.98,"c":27.06,"v":27100},{"d":"2021-11-10","o":26.97,"h":27,"l":26.7,"c":26.74,"v":24000},{"d":"2021-11-11","o":26.82,"h":26.9,"l":26.62,"c":26.67,"v":14400},{"d":"2021-11-12","o":26.7,"h":26.82,"l":26.6,"c":26.73,"v":31300},{"d":"2021-11-15","o":26.83,"h":26.85,"l":26.56,"c":26.61,"v":22000},{"d":"2021-11-16","o":26.61,"h":26.69,"l":26.43,"c":26.51,"v":30100},{"d":"2021-11-17","o":26.51,"h":26.6,"l":26.4,"c":26.52,"v":58700},{"d":"2021-11-18","o":26.63,"h":26.65,"l":26.55,"c":26.6,"v":32100},{"d":"2021-11-19","o":26.64,"h":26.64,"l":26.54,"c":26.59,"v":40600},{"d":"2021-11-22","o":26.64,"h":26.69,"l":26.39,"c":26.45,"v":18600},{"d":"2021-11-23","o":26.45,"h":26.45,"l":26.3,"c":26.38,"v":23200},{"d":"2021-11-24","o":26.45,"h":26.5,"l":26.27,"c":26.35,"v":25800},{"d":"2021-11-26","o":26.32,"h":26.36,"l":26.11,"c":26.19,"v":16300},{"d":"2021-11-29","o":26.01,"h":26.11,"l":26,"c":26.02,"v":30000},{"d":"2021-11-30","o":26.08,"h":26.15,"l":25.81,"c":26.15,"v":105800},{"d":"2021-12-01","o":26.22,"h":26.42,"l":26.12,"c":26.16,"v":30000},{"d":"2021-12-02","o":26.02,"h":26.36,"l":26.02,"c":26.22,"v":31700},{"d":"2021-12-03","o":26.33,"h":26.33,"l":26.17,"c":26.2,"v":16200},{"d":"2021-12-06","o":26.2,"h":26.39,"l":26.16,"c":26.36,"v":23300},{"d":"2021-12-07","o":26.4,"h":26.56,"l":26.38,"c":26.53,"v":48400},{"d":"2021-12-08","o":26.53,"h":26.53,"l":26.36,"c":26.42,"v":77800},{"d":"2021-12-09","o":26.42,"h":26.51,"l":26.42,"c":26.47,"v":14100},{"d":"2021-12-10","o":26.48,"h":26.48,"l":26.27,"c":26.37,"v":20500},{"d":"2021-12-13","o":26.43,"h":26.49,"l":26.31,"c":26.46,"v":11300},{"d":"2021-12-14","o":26.39,"h":26.48,"l":26.32,"c":26.42,"v":17900},{"d":"2021-12-15","o":26.46,"h":26.58,"l":26.31,"c":26.54,"v":24900},{"d":"2021-12-16","o":26.58,"h":26.82,"l":26.55,"c":26.75,"v":43500},{"d":"2021-12-17","o":26.74,"h":26.82,"l":26.54,"c":26.59,"v":36600},{"d":"2021-12-20","o":26.51,"h":26.65,"l":26.45,"c":26.48,"v":36800},{"d":"2021-12-21","o":26.5,"h":26.62,"l":26.5,"c":26.54,"v":8300},{"d":"2021-12-22","o":26.59,"h":26.8,"l":26.55,"c":26.8,"v":25100},{"d":"2021-12-23","o":26.82,"h":26.82,"l":26.55,"c":26.64,"v":14700},{"d":"2021-12-27","o":26.68,"h":26.79,"l":26.62,"c":26.62,"v":25400},{"d":"2021-12-28","o":26.66,"h":26.69,"l":26.6,"c":26.68,"v":6800},{"d":"2021-12-29","o":26.69,"h":26.79,"l":26.61,"c":26.77,"v":15800},{"d":"2021-12-30","o":26.68,"h":26.82,"l":26.68,"c":26.8,"v":28200},{"d":"2021-12-31","o":26.79,"h":26.82,"l":26.74,"c":26.79,"v":62200},{"d":"2022-01-03","o":26.8,"h":26.8,"l":26.63,"c":26.69,"v":20900},{"d":"2022-01-04","o":26.65,"h":26.65,"l":26.32,"c":26.36,"v":38500},{"d":"2022-01-05","o":26.37,"h":26.53,"l":25.95,"c":25.97,"v":42500},{"d":"2022-01-06","o":25.97,"h":26.33,"l":25.92,"c":26.07,"v":46300},{"d":"2022-01-07","o":26.03,"h":26.27,"l":26,"c":26.21,"v":22300},{"d":"2022-01-10","o":26.18,"h":26.18,"l":26.05,"c":26.06,"v":49000},{"d":"2022-01-11","o":26.12,"h":26.23,"l":26.06,"c":26.11,"v":34000},{"d":"2022-01-12","o":26.17,"h":26.27,"l":26.07,"c":26.25,"v":34800},{"d":"2022-01-13","o":26.21,"h":26.3,"l":26.17,"c":26.22,"v":27600},{"d":"2022-01-14","o":26.2,"h":26.25,"l":26.1,"c":26.12,"v":29700},{"d":"2022-01-18","o":26.05,"h":26.09,"l":26,"c":26.04,"v":46000},{"d":"2022-01-19","o":26.09,"h":26.15,"l":26.07,"c":26.12,"v":22800},{"d":"2022-01-20","o":26.1,"h":26.15,"l":26.05,"c":26.06,"v":42300},{"d":"2022-01-21","o":26.05,"h":26.12,"l":25.89,"c":25.98,"v":40300},{"d":"2022-01-24","o":25.91,"h":26.05,"l":25.83,"c":26.02,"v":71900},{"d":"2022-01-25","o":25.95,"h":25.97,"l":25.71,"c":25.87,"v":43600},{"d":"2022-01-26","o":26,"h":26.01,"l":25.64,"c":25.67,"v":48000},{"d":"2022-01-27","o":25.73,"h":25.75,"l":25.11,"c":25.27,"v":117800},{"d":"2022-01-28","o":25.31,"h":25.53,"l":25.08,"c":25.52,"v":67000},{"d":"2022-01-31","o":25.57,"h":25.71,"l":25.33,"c":25.52,"v":101600},{"d":"2022-02-01","o":25.56,"h":25.76,"l":25.52,"c":25.71,"v":35000},{"d":"2022-02-02","o":25.76,"h":25.87,"l":25.3,"c":25.44,"v":71400},{"d":"2022-02-03","o":25.34,"h":25.45,"l":25.02,"c":25.29,"v":48000},{"d":"2022-02-04","o":25.22,"h":25.29,"l":25,"c":25.02,"v":65400},{"d":"2022-02-07","o":25.08,"h":25.15,"l":25.02,"c":25.09,"v":37100},{"d":"2022-02-08","o":25.09,"h":25.12,"l":24.88,"c":24.95,"v":126100},{"d":"2022-02-09","o":25.07,"h":25.12,"l":24.97,"c":24.98,"v":51000},{"d":"2022-02-10","o":24.89,"h":25.01,"l":24.61,"c":24.71,"v":188800},{"d":"2022-02-11","o":24.78,"h":24.86,"l":24.2,"c":24.37,"v":90000},{"d":"2022-02-14","o":24.3,"h":24.55,"l":24.05,"c":24.18,"v":85300},{"d":"2022-02-15","o":24.32,"h":24.62,"l":24.23,"c":24.38,"v":88900},{"d":"2022-02-16","o":24.38,"h":24.65,"l":24.37,"c":24.57,"v":67100},{"d":"2022-02-17","o":24.66,"h":24.94,"l":24.63,"c":24.64,"v":57100},{"d":"2022-02-18","o":24.73,"h":24.81,"l":24.6,"c":24.66,"v":66000},{"d":"2022-02-22","o":24.66,"h":24.73,"l":24.52,"c":24.58,"v":66300},{"d":"2022-02-23","o":24.75,"h":24.78,"l":24.62,"c":24.67,"v":58000},{"d":"2022-02-24","o":24.48,"h":24.62,"l":24.17,"c":24.57,"v":151700},{"d":"2022-02-25","o":24.46,"h":24.58,"l":24.25,"c":24.31,"v":95800},{"d":"2022-02-28","o":24.3,"h":24.49,"l":24.21,"c":24.22,"v":87600},{"d":"2022-03-01","o":24.29,"h":24.48,"l":24.24,"c":24.4,"v":80500},{"d":"2022-03-02","o":24.42,"h":24.48,"l":24.38,"c":24.41,"v":56900},{"d":"2022-03-03","o":24.5,"h":24.59,"l":24.44,"c":24.49,"v":40600},{"d":"2022-03-04","o":24.49,"h":24.49,"l":24.31,"c":24.38,"v":67200},{"d":"2022-03-07","o":24.41,"h":24.41,"l":23.88,"c":23.93,"v":108700},{"d":"2022-03-08","o":23.95,"h":24.02,"l":23.74,"c":23.79,"v":74200},{"d":"2022-03-09","o":23.76,"h":23.92,"l":23.72,"c":23.82,"v":106600},{"d":"2022-03-10","o":23.8,"h":23.82,"l":23.65,"c":23.69,"v":80100},{"d":"2022-03-11","o":23.73,"h":23.79,"l":23.6,"c":23.65,"v":68600},{"d":"2022-03-14","o":23.64,"h":23.64,"l":23.1,"c":23.11,"v":47400},{"d":"2022-03-15","o":23.25,"h":23.42,"l":23.15,"c":23.24,"v":36700},{"d":"2022-03-16","o":23.36,"h":23.56,"l":23.2,"c":23.45,"v":116100},{"d":"2022-03-17","o":23.57,"h":23.88,"l":23.3,"c":23.85,"v":123500},{"d":"2022-03-18","o":23.82,"h":24.05,"l":23.82,"c":23.94,"v":28300},{"d":"2022-03-21","o":23.93,"h":24.01,"l":23.7,"c":23.86,"v":60100},{"d":"2022-03-22","o":23.79,"h":23.79,"l":23.5,"c":23.55,"v":121200},{"d":"2022-03-23","o":23.54,"h":23.62,"l":23.45,"c":23.5,"v":113100},{"d":"2022-03-24","o":23.5,"h":23.59,"l":23.43,"c":23.45,"v":189100},{"d":"2022-03-25","o":23.43,"h":23.45,"l":23.3,"c":23.3,"v":118200},{"d":"2022-03-28","o":23.4,"h":23.49,"l":23.33,"c":23.48,"v":42000},{"d":"2022-03-29","o":23.57,"h":23.83,"l":23.57,"c":23.76,"v":104400},{"d":"2022-03-30","o":23.79,"h":24.12,"l":23.79,"c":24.06,"v":171800},{"d":"2022-03-31","o":24.15,"h":24.36,"l":24.09,"c":24.29,"v":126500},{"d":"2022-04-01","o":24.25,"h":24.35,"l":24.02,"c":24.04,"v":37300},{"d":"2022-04-04","o":24.11,"h":24.23,"l":23.96,"c":24.06,"v":49500},{"d":"2022-04-05","o":24.03,"h":24.05,"l":23.62,"c":23.66,"v":67100},{"d":"2022-04-06","o":23.55,"h":23.55,"l":23.28,"c":23.29,"v":71800},{"d":"2022-04-07","o":23.29,"h":23.49,"l":23.28,"c":23.36,"v":60600},{"d":"2022-04-08","o":23.31,"h":23.35,"l":23.14,"c":23.21,"v":60900},{"d":"2022-04-11","o":23.15,"h":23.17,"l":22.83,"c":22.85,"v":69300},{"d":"2022-04-12","o":22.98,"h":23.12,"l":22.77,"c":22.79,"v":32400},{"d":"2022-04-13","o":22.7,"h":22.93,"l":22.7,"c":22.8,"v":71500},{"d":"2022-04-14","o":22.84,"h":22.9,"l":22.74,"c":22.75,"v":92500},{"d":"2022-04-18","o":22.8,"h":22.89,"l":22.62,"c":22.64,"v":68000},{"d":"2022-04-19","o":22.46,"h":22.56,"l":22.29,"c":22.38,"v":88200},{"d":"2022-04-20","o":22.5,"h":22.66,"l":22.36,"c":22.48,"v":56800},{"d":"2022-04-21","o":22.48,"h":22.59,"l":22.01,"c":22.05,"v":43800},{"d":"2022-04-22","o":22.09,"h":22.09,"l":21.66,"c":21.79,"v":83000},{"d":"2022-04-25","o":21.9,"h":21.93,"l":21.64,"c":21.85,"v":83400},{"d":"2022-04-26","o":21.85,"h":21.86,"l":21.62,"c":21.62,"v":65300},{"d":"2022-04-27","o":21.67,"h":21.8,"l":21.23,"c":21.27,"v":72100},{"d":"2022-04-28","o":21.34,"h":21.77,"l":21.05,"c":21.56,"v":54800},{"d":"2022-04-29","o":21.58,"h":21.69,"l":21.13,"c":21.15,"v":157100},{"d":"2022-05-02","o":21.01,"h":21.09,"l":20.39,"c":20.46,"v":78900},{"d":"2022-05-03","o":20.58,"h":20.79,"l":20.32,"c":20.45,"v":77800},{"d":"2022-05-04","o":20.51,"h":21.22,"l":20.45,"c":21.21,"v":132700},{"d":"2022-05-05","o":20.98,"h":21.59,"l":20.74,"c":21.08,"v":129200},{"d":"2022-05-06","o":20.86,"h":20.98,"l":20.57,"c":20.6,"v":43800},{"d":"2022-05-09","o":20.6,"h":20.73,"l":20.36,"c":20.41,"v":79500},{"d":"2022-05-10","o":20.78,"h":20.89,"l":20.57,"c":20.63,"v":60600},{"d":"2022-05-11","o":20.6,"h":20.95,"l":20.57,"c":20.62,"v":67300},{"d":"2022-05-12","o":20.7,"h":20.91,"l":20.63,"c":20.87,"v":66300},{"d":"2022-05-13","o":20.98,"h":21.18,"l":20.97,"c":20.99,"v":47000},{"d":"2022-05-16","o":21.03,"h":21.29,"l":21,"c":21.19,"v":22500},{"d":"2022-05-17","o":21.32,"h":21.86,"l":21.23,"c":21.39,"v":159900},{"d":"2022-05-18","o":21.31,"h":21.64,"l":21.31,"c":21.52,"v":87200},{"d":"2022-05-19","o":21.52,"h":21.98,"l":21.47,"c":21.96,"v":88800},{"d":"2022-05-20","o":22.08,"h":22.28,"l":21.86,"c":22.04,"v":118700},{"d":"2022-05-23","o":22.15,"h":22.23,"l":22.02,"c":22.17,"v":78600},{"d":"2022-05-24","o":22.12,"h":22.33,"l":22.08,"c":22.21,"v":23900},{"d":"2022-05-25","o":22.24,"h":22.66,"l":22.24,"c":22.56,"v":45500},{"d":"2022-05-26","o":22.71,"h":23.14,"l":22.68,"c":23.05,"v":27800},{"d":"2022-05-27","o":22.9,"h":23.52,"l":22.9,"c":23.25,"v":54200},{"d":"2022-05-31","o":23.27,"h":23.34,"l":23.05,"c":23.11,"v":199000},{"d":"2022-06-01","o":23.11,"h":23.35,"l":22.77,"c":22.97,"v":43600},{"d":"2022-06-02","o":22.96,"h":23.1,"l":22.83,"c":23.02,"v":31900},{"d":"2022-06-03","o":22.87,"h":23,"l":22.74,"c":22.86,"v":120800},{"d":"2022-06-06","o":22.9,"h":22.98,"l":22.58,"c":22.66,"v":34300},{"d":"2022-06-07","o":22.6,"h":22.91,"l":22.55,"c":22.81,"v":25100},{"d":"2022-06-08","o":22.81,"h":22.91,"l":22.73,"c":22.81,"v":43500},{"d":"2022-06-09","o":22.75,"h":22.9,"l":22.59,"c":22.6,"v":81700},{"d":"2022-06-10","o":22.44,"h":22.44,"l":21.93,"c":21.97,"v":50300},{"d":"2022-06-13","o":21.55,"h":21.6,"l":20.84,"c":20.95,"v":81400},{"d":"2022-06-14","o":21.1,"h":21.16,"l":20.73,"c":20.86,"v":57800},{"d":"2022-06-15","o":21.07,"h":21.38,"l":20.9,"c":21.25,"v":110200},{"d":"2022-06-16","o":20.88,"h":21.05,"l":20.64,"c":20.78,"v":81500},{"d":"2022-06-17","o":20.86,"h":20.93,"l":20.72,"c":20.86,"v":100300},{"d":"2022-06-21","o":20.92,"h":21.04,"l":20.82,"c":20.88,"v":145300},{"d":"2022-06-22","o":20.8,"h":21.09,"l":20.8,"c":20.91,"v":100400},{"d":"2022-06-23","o":21.04,"h":21.21,"l":20.92,"c":21,"v":44800},{"d":"2022-06-24","o":21.14,"h":21.26,"l":21.05,"c":21.12,"v":25800},{"d":"2022-06-27","o":21.16,"h":21.32,"l":21.05,"c":21.11,"v":31000},{"d":"2022-06-28","o":21.09,"h":21.17,"l":20.87,"c":20.95,"v":43000},{"d":"2022-06-29","o":21.02,"h":21.03,"l":20.8,"c":20.89,"v":54900},{"d":"2022-06-30","o":20.92,"h":21.03,"l":20.82,"c":21,"v":35500},{"d":"2022-07-01","o":21.07,"h":21.77,"l":21.07,"c":21.71,"v":47300},{"d":"2022-07-05","o":21.71,"h":21.82,"l":21.5,"c":21.6,"v":22200},{"d":"2022-07-06","o":21.69,"h":21.78,"l":21.43,"c":21.57,"v":35700},{"d":"2022-07-07","o":21.68,"h":21.8,"l":21.61,"c":21.66,"v":30600},{"d":"2022-07-08","o":21.65,"h":21.94,"l":21.59,"c":21.93,"v":23400},{"d":"2022-07-11","o":21.89,"h":22.07,"l":21.89,"c":21.92,"v":12800},{"d":"2022-07-12","o":21.99,"h":22.19,"l":21.99,"c":22.01,"v":23500},{"d":"2022-07-13","o":21.82,"h":22.08,"l":21.82,"c":22.02,"v":30700},{"d":"2022-07-14","o":21.96,"h":22,"l":21.77,"c":22,"v":19000},{"d":"2022-07-15","o":22.04,"h":22.25,"l":22.04,"c":22.25,"v":17500},{"d":"2022-07-18","o":22.25,"h":22.25,"l":22.17,"c":22.2,"v":6500},{"d":"2022-07-19","o":22.2,"h":22.39,"l":22.19,"c":22.24,"v":26700},{"d":"2022-07-20","o":22.25,"h":22.46,"l":22.25,"c":22.44,"v":14600},{"d":"2022-07-21","o":22.44,"h":22.58,"l":22.44,"c":22.58,"v":15100},{"d":"2022-07-22","o":22.65,"h":22.86,"l":22.57,"c":22.82,"v":17200},{"d":"2022-07-25","o":22.8,"h":22.8,"l":22.65,"c":22.76,"v":25000},{"d":"2022-07-26","o":22.76,"h":22.76,"l":22.65,"c":22.69,"v":21400},{"d":"2022-07-27","o":22.72,"h":22.76,"l":22.65,"c":22.72,"v":19400},{"d":"2022-07-28","o":22.75,"h":23,"l":22.72,"c":23,"v":16900},{"d":"2022-07-29","o":22.98,"h":23.46,"l":22.96,"c":23.46,"v":73700},{"d":"2022-08-01","o":23.32,"h":23.56,"l":23.2,"c":23.5,"v":40500},{"d":"2022-08-02","o":23.49,"h":24.42,"l":23.37,"c":24.21,"v":117300},{"d":"2022-08-03","o":24.2,"h":24.25,"l":23.87,"c":24.25,"v":61700},{"d":"2022-08-04","o":24.25,"h":24.33,"l":24.08,"c":24.32,"v":62500},{"d":"2022-08-05","o":24.17,"h":24.17,"l":23.79,"c":23.94,"v":57200},{"d":"2022-08-08","o":24.03,"h":24.17,"l":23.82,"c":23.88,"v":78000},{"d":"2022-08-09","o":23.84,"h":23.88,"l":23.43,"c":23.51,"v":91300},{"d":"2022-08-10","o":23.77,"h":23.94,"l":23.57,"c":23.61,"v":65200},{"d":"2022-08-11","o":23.77,"h":23.8,"l":23.56,"c":23.6,"v":54000},{"d":"2022-08-12","o":23.71,"h":23.88,"l":23.6,"c":23.81,"v":80300},{"d":"2022-08-15","o":23.75,"h":24,"l":23.75,"c":23.86,"v":44800},{"d":"2022-08-16","o":23.89,"h":23.89,"l":23.63,"c":23.8,"v":28700},{"d":"2022-08-17","o":23.66,"h":23.81,"l":23.33,"c":23.33,"v":31300},{"d":"2022-08-18","o":23.31,"h":23.47,"l":23.22,"c":23.25,"v":19400},{"d":"2022-08-19","o":21.65,"h":23.18,"l":21.65,"c":23,"v":18900},{"d":"2022-08-22","o":22.84,"h":22.88,"l":22.44,"c":22.45,"v":47900},{"d":"2022-08-23","o":22.49,"h":22.78,"l":21.1,"c":21.7,"v":166600},{"d":"2022-08-24","o":21.72,"h":22.14,"l":21.56,"c":21.91,"v":57300},{"d":"2022-08-25","o":22.01,"h":22.34,"l":21.74,"c":22.34,"v":36200},{"d":"2022-08-26","o":22.33,"h":22.44,"l":22.04,"c":22.14,"v":39100},{"d":"2022-08-29","o":21.91,"h":22.13,"l":21.91,"c":22.06,"v":62000},{"d":"2022-08-30","o":21.83,"h":21.83,"l":21.5,"c":21.61,"v":53300},{"d":"2022-08-31","o":21.66,"h":21.7,"l":21.19,"c":21.19,"v":87900},{"d":"2022-09-01","o":21.19,"h":21.27,"l":21.01,"c":21.17,"v":48300},{"d":"2022-09-02","o":21.27,"h":21.34,"l":21.05,"c":21.07,"v":48700},{"d":"2022-09-06","o":21.09,"h":21.17,"l":20.64,"c":20.7,"v":51100},{"d":"2022-09-07","o":20.77,"h":20.87,"l":20.72,"c":20.76,"v":61500},{"d":"2022-09-08","o":20.76,"h":20.98,"l":20.58,"c":20.59,"v":77800},{"d":"2022-09-09","o":20.73,"h":20.91,"l":20.66,"c":20.83,"v":44900},{"d":"2022-09-12","o":20.95,"h":21.2,"l":20.95,"c":21.06,"v":46500},{"d":"2022-09-13","o":20.83,"h":21.03,"l":20.8,"c":20.99,"v":19300},{"d":"2022-09-14","o":21.07,"h":21.14,"l":20.95,"c":21.08,"v":31400},{"d":"2022-09-15","o":21.03,"h":21.08,"l":20.9,"c":20.92,"v":45300},{"d":"2022-09-16","o":20.78,"h":20.98,"l":20.68,"c":20.98,"v":25300},{"d":"2022-09-19","o":20.9,"h":20.97,"l":20.8,"c":20.91,"v":13400},{"d":"2022-09-20","o":20.74,"h":20.89,"l":20.65,"c":20.87,"v":38000},{"d":"2022-09-21","o":20.95,"h":21.28,"l":20.8,"c":21.09,"v":63800},{"d":"2022-09-22","o":21.05,"h":21.05,"l":20.8,"c":20.88,"v":25700},{"d":"2022-09-23","o":20.81,"h":20.84,"l":20.51,"c":20.65,"v":53800},{"d":"2022-09-26","o":20.59,"h":20.67,"l":20.37,"c":20.44,"v":20100},{"d":"2022-09-27","o":20.56,"h":20.64,"l":20.38,"c":20.61,"v":34600},{"d":"2022-09-28","o":20.71,"h":21.01,"l":20.71,"c":20.97,"v":34600},{"d":"2022-09-29","o":20.96,"h":21.03,"l":20.58,"c":20.98,"v":38500},{"d":"2022-09-30","o":21.04,"h":21.04,"l":20.53,"c":20.87,"v":234300},{"d":"2022-10-03","o":20.94,"h":21.17,"l":20.87,"c":20.96,"v":79200},{"d":"2022-10-04","o":21.08,"h":21.36,"l":21.03,"c":21.06,"v":87500},{"d":"2022-10-05","o":20.92,"h":21,"l":20.85,"c":20.9,"v":40000},{"d":"2022-10-06","o":20.96,"h":21.02,"l":20.72,"c":20.8,"v":48000},{"d":"2022-10-07","o":20.71,"h":20.71,"l":20.55,"c":20.55,"v":12100},{"d":"2022-10-10","o":20.69,"h":20.69,"l":20.25,"c":20.3,"v":29300},{"d":"2022-10-11","o":20.36,"h":20.43,"l":20.11,"c":20.14,"v":71700},{"d":"2022-10-12","o":20.09,"h":20.17,"l":19.88,"c":19.88,"v":38700},{"d":"2022-10-13","o":19.67,"h":20,"l":19.62,"c":19.73,"v":70900},{"d":"2022-10-14","o":19.77,"h":19.89,"l":19.54,"c":19.58,"v":40000},{"d":"2022-10-17","o":19.73,"h":19.93,"l":19.57,"c":19.6,"v":23600},{"d":"2022-10-18","o":19.71,"h":19.86,"l":19.54,"c":19.59,"v":30300},{"d":"2022-10-19","o":19.44,"h":19.54,"l":19.19,"c":19.4,"v":62900},{"d":"2022-10-20","o":19.4,"h":19.4,"l":18.99,"c":19.02,"v":44000},{"d":"2022-10-21","o":18.92,"h":19.27,"l":18.77,"c":18.92,"v":58300},{"d":"2022-10-24","o":18.98,"h":19.09,"l":18.92,"c":18.94,"v":31800},{"d":"2022-10-25","o":19.05,"h":19.26,"l":19.03,"c":19.16,"v":41800},{"d":"2022-10-26","o":19.21,"h":19.52,"l":19.09,"c":19.25,"v":59400},{"d":"2022-10-27","o":19.32,"h":19.48,"l":19.3,"c":19.36,"v":34800},{"d":"2022-10-28","o":19.35,"h":19.55,"l":19.35,"c":19.52,"v":56200},{"d":"2022-10-31","o":19.49,"h":19.68,"l":19.45,"c":19.5,"v":90900},{"d":"2022-11-01","o":19.66,"h":19.73,"l":19.4,"c":19.5,"v":53700},{"d":"2022-11-02","o":19.55,"h":19.77,"l":19.42,"c":19.48,"v":46900},{"d":"2022-11-03","o":19.37,"h":19.45,"l":19.25,"c":19.34,"v":56200},{"d":"2022-11-04","o":19.42,"h":19.47,"l":19.12,"c":19.22,"v":78900},{"d":"2022-11-07","o":19.28,"h":19.31,"l":19.12,"c":19.18,"v":35400},{"d":"2022-11-08","o":19.22,"h":19.66,"l":19.18,"c":19.66,"v":41800},{"d":"2022-11-09","o":19.66,"h":19.86,"l":19.39,"c":19.61,"v":46500},{"d":"2022-11-10","o":19.94,"h":20.83,"l":19.94,"c":20.82,"v":56400},{"d":"2022-11-11","o":20.82,"h":21.07,"l":20.75,"c":20.82,"v":40600},{"d":"2022-11-14","o":20.82,"h":20.83,"l":20.1,"c":20.1,"v":86600},{"d":"2022-11-15","o":20.36,"h":20.6,"l":20.3,"c":20.55,"v":169900},{"d":"2022-11-16","o":20.58,"h":20.77,"l":20.53,"c":20.55,"v":58500},{"d":"2022-11-17","o":20.47,"h":20.69,"l":20.32,"c":20.45,"v":37300},{"d":"2022-11-18","o":20.53,"h":20.55,"l":20.38,"c":20.45,"v":31400},{"d":"2022-11-21","o":20.52,"h":20.55,"l":20.34,"c":20.53,"v":36100},{"d":"2022-11-22","o":20.57,"h":20.65,"l":20.49,"c":20.55,"v":14100},{"d":"2022-11-23","o":20.59,"h":20.8,"l":20.5,"c":20.8,"v":21800},{"d":"2022-11-25","o":20.77,"h":20.87,"l":20.75,"c":20.86,"v":14400},{"d":"2022-11-28","o":20.89,"h":20.89,"l":20.74,"c":20.81,"v":31200},{"d":"2022-11-29","o":20.51,"h":20.51,"l":19.88,"c":19.88,"v":42500},{"d":"2022-11-30","o":19.94,"h":20.28,"l":19.94,"c":20.26,"v":89400},{"d":"2022-12-01","o":20.46,"h":20.86,"l":20.33,"c":20.51,"v":60500},{"d":"2022-12-02","o":20.37,"h":20.75,"l":20.37,"c":20.66,"v":55400},{"d":"2022-12-05","o":20.6,"h":20.74,"l":20.32,"c":20.32,"v":60300},{"d":"2022-12-06","o":20.35,"h":20.44,"l":20.2,"c":20.3,"v":56100},{"d":"2022-12-07","o":20.35,"h":20.47,"l":20.27,"c":20.31,"v":61400},{"d":"2022-12-08","o":20.38,"h":20.45,"l":20.22,"c":20.24,"v":51600},{"d":"2022-12-09","o":20.18,"h":20.33,"l":19.91,"c":19.94,"v":60700},{"d":"2022-12-12","o":20.07,"h":20.19,"l":19.76,"c":19.82,"v":106200},{"d":"2022-12-13","o":20.12,"h":20.21,"l":19.93,"c":19.99,"v":103300},{"d":"2022-12-14","o":20.03,"h":20.12,"l":19.91,"c":19.95,"v":48700},{"d":"2022-12-15","o":19.94,"h":20.01,"l":19.86,"c":19.9,"v":100400},{"d":"2022-12-16","o":19.82,"h":20.08,"l":19.77,"c":19.99,"v":102200},{"d":"2022-12-19","o":20.01,"h":20.08,"l":19.91,"c":19.98,"v":45100},{"d":"2022-12-20","o":19.97,"h":20.08,"l":19.85,"c":19.88,"v":55100},{"d":"2022-12-21","o":19.95,"h":20.1,"l":19.85,"c":19.89,"v":32800},{"d":"2022-12-22","o":19.87,"h":19.87,"l":19.41,"c":19.56,"v":61500},{"d":"2022-12-23","o":19.62,"h":19.69,"l":19.34,"c":19.46,"v":70400},{"d":"2022-12-27","o":19.41,"h":19.63,"l":19.16,"c":19.25,"v":100400},{"d":"2022-12-28","o":19.26,"h":19.41,"l":19.07,"c":19.11,"v":91300},{"d":"2022-12-29","o":19.23,"h":19.36,"l":19.13,"c":19.17,"v":90100},{"d":"2022-12-30","o":19.2,"h":19.33,"l":19.03,"c":19.06,"v":138900},{"d":"2023-01-03","o":19.25,"h":19.81,"l":19.25,"c":19.44,"v":73500},{"d":"2023-01-04","o":19.57,"h":20.09,"l":19.57,"c":20.09,"v":35200},{"d":"2023-01-05","o":20.01,"h":20.61,"l":19.91,"c":20.35,"v":99600},{"d":"2023-01-06","o":20.42,"h":20.95,"l":20.4,"c":20.79,"v":169700},{"d":"2023-01-09","o":20.83,"h":20.99,"l":20.67,"c":20.77,"v":45300},{"d":"2023-01-10","o":20.82,"h":20.89,"l":20.71,"c":20.85,"v":26000},{"d":"2023-01-11","o":20.85,"h":21.08,"l":20.85,"c":21.01,"v":32500},{"d":"2023-01-12","o":21.11,"h":21.47,"l":21.06,"c":21.34,"v":26800},{"d":"2023-01-13","o":21.23,"h":21.74,"l":21.22,"c":21.55,"v":42200},{"d":"2023-01-17","o":21.59,"h":21.79,"l":21.55,"c":21.69,"v":79300},{"d":"2023-01-18","o":21.88,"h":22.2,"l":21.5,"c":21.78,"v":64600},{"d":"2023-01-19","o":21.78,"h":22.06,"l":21.65,"c":21.98,"v":44400},{"d":"2023-01-20","o":21.98,"h":22.05,"l":21.82,"c":22,"v":39000},{"d":"2023-01-23","o":22.04,"h":22.31,"l":21.92,"c":22.26,"v":60700},{"d":"2023-01-24","o":22.25,"h":22.49,"l":22.19,"c":22.31,"v":94800},{"d":"2023-01-25","o":22.22,"h":22.5,"l":22.16,"c":22.46,"v":41700},{"d":"2023-01-26","o":22.51,"h":22.7,"l":22.47,"c":22.64,"v":55400},{"d":"2023-01-27","o":22.57,"h":22.72,"l":22.54,"c":22.61,"v":41900},{"d":"2023-01-30","o":22.59,"h":22.7,"l":22.49,"c":22.65,"v":70900},{"d":"2023-01-31","o":22.69,"h":22.73,"l":22.62,"c":22.65,"v":106500},{"d":"2023-02-01","o":22.62,"h":22.75,"l":22.6,"c":22.66,"v":51300},{"d":"2023-02-02","o":22.74,"h":22.87,"l":22.73,"c":22.85,"v":86900},{"d":"2023-02-03","o":22.55,"h":22.75,"l":22.31,"c":22.33,"v":56600},{"d":"2023-02-06","o":22.2,"h":22.26,"l":22.09,"c":22.18,"v":27700},{"d":"2023-02-07","o":22.06,"h":22.22,"l":21.86,"c":21.98,"v":70700},{"d":"2023-02-08","o":22,"h":22.15,"l":21.88,"c":22.11,"v":51700},{"d":"2023-02-09","o":22.28,"h":22.36,"l":21.85,"c":21.95,"v":33800},{"d":"2023-02-10","o":21.95,"h":21.95,"l":21.7,"c":21.79,"v":50100},{"d":"2023-02-13","o":21.88,"h":21.94,"l":21.76,"c":21.8,"v":82800},{"d":"2023-02-14","o":21.8,"h":22.01,"l":21.71,"c":21.79,"v":95300},{"d":"2023-02-15","o":21.8,"h":21.95,"l":21.7,"c":21.92,"v":48900},{"d":"2023-02-16","o":21.81,"h":21.87,"l":21.6,"c":21.6,"v":28800},{"d":"2023-02-17","o":21.61,"h":21.7,"l":21.41,"c":21.64,"v":47900},{"d":"2023-02-21","o":21.5,"h":21.52,"l":20.78,"c":20.78,"v":52900},{"d":"2023-02-22","o":20.8,"h":21.2,"l":20.8,"c":21.05,"v":65800},{"d":"2023-02-23","o":21.18,"h":21.23,"l":21,"c":21.21,"v":112900},{"d":"2023-02-24","o":21.25,"h":21.25,"l":20.96,"c":21.21,"v":60400},{"d":"2023-02-27","o":20.98,"h":21.06,"l":20.79,"c":20.83,"v":43300},{"d":"2023-02-28","o":20.86,"h":20.97,"l":20.72,"c":20.78,"v":106200},{"d":"2023-03-01","o":20.78,"h":20.79,"l":20.5,"c":20.58,"v":51900},{"d":"2023-03-02","o":20.45,"h":20.53,"l":20.34,"c":20.51,"v":32700},{"d":"2023-03-03","o":20.63,"h":20.96,"l":20.53,"c":20.9,"v":40600},{"d":"2023-03-06","o":20.94,"h":21.02,"l":20.9,"c":20.97,"v":29500},{"d":"2023-03-07","o":20.98,"h":20.98,"l":20.65,"c":20.76,"v":52200},{"d":"2023-03-08","o":20.76,"h":20.86,"l":20.64,"c":20.8,"v":30800},{"d":"2023-03-09","o":20.81,"h":20.81,"l":20.11,"c":20.15,"v":51800},{"d":"2023-03-10","o":20.11,"h":20.31,"l":19.6,"c":19.65,"v":79200},{"d":"2023-03-13","o":19.45,"h":19.9,"l":19.15,"c":19.53,"v":89500},{"d":"2023-03-14","o":19.81,"h":20.22,"l":19.81,"c":19.99,"v":30900},{"d":"2023-03-15","o":19.6,"h":19.87,"l":19.33,"c":19.6,"v":47100},{"d":"2023-03-16","o":19.49,"h":20.75,"l":19.3,"c":20.43,"v":94500},{"d":"2023-03-17","o":20.37,"h":20.37,"l":19.15,"c":19.24,"v":61800},{"d":"2023-03-20","o":19.38,"h":19.78,"l":19.09,"c":19.09,"v":53900},{"d":"2023-03-21","o":19.31,"h":19.86,"l":19.31,"c":19.72,"v":44300},{"d":"2023-03-22","o":19.8,"h":20.31,"l":19.54,"c":20.17,"v":41200},{"d":"2023-03-23","o":20.21,"h":20.38,"l":19.72,"c":19.77,"v":29300},{"d":"2023-03-24","o":19.44,"h":19.76,"l":19.41,"c":19.53,"v":29300},{"d":"2023-03-27","o":19.66,"h":20.15,"l":19.66,"c":20.02,"v":66400},{"d":"2023-03-28","o":20,"h":20.35,"l":19.9,"c":20.32,"v":41300},{"d":"2023-03-29","o":20.53,"h":21.05,"l":20.48,"c":21.01,"v":39000},{"d":"2023-03-30","o":21.05,"h":21.3,"l":20.89,"c":21.19,"v":36200},{"d":"2023-03-31","o":21.27,"h":21.59,"l":21.22,"c":21.59,"v":131300},{"d":"2023-04-03","o":21.52,"h":21.8,"l":21.29,"c":21.75,"v":44900},{"d":"2023-04-04","o":21.74,"h":21.91,"l":21.5,"c":21.91,"v":29900},{"d":"2023-04-05","o":21.77,"h":22.16,"l":21.67,"c":22.16,"v":86200},{"d":"2023-04-06","o":22.12,"h":22.3,"l":22,"c":22.29,"v":22200},{"d":"2023-04-10","o":22.11,"h":22.29,"l":22.05,"c":22.24,"v":37200},{"d":"2023-04-11","o":22.25,"h":22.41,"l":22.15,"c":22.33,"v":38700},{"d":"2023-04-12","o":22.5,"h":22.5,"l":22.08,"c":22.1,"v":86400},{"d":"2023-04-13","o":22.22,"h":22.35,"l":22.04,"c":22.32,"v":30300},{"d":"2023-04-14","o":22.29,"h":22.45,"l":22.15,"c":22.39,"v":37000},{"d":"2023-04-17","o":22.45,"h":22.45,"l":22.2,"c":22.28,"v":85700},{"d":"2023-04-18","o":22.4,"h":22.4,"l":22.21,"c":22.35,"v":48700},{"d":"2023-04-19","o":22.28,"h":22.36,"l":22.2,"c":22.33,"v":41200},{"d":"2023-04-20","o":22.21,"h":22.36,"l":22.21,"c":22.25,"v":23100},{"d":"2023-04-21","o":22.25,"h":22.43,"l":22.25,"c":22.38,"v":34000},{"d":"2023-04-24","o":22.42,"h":22.49,"l":22.34,"c":22.44,"v":27300},{"d":"2023-04-25","o":22.3,"h":22.4,"l":21.97,"c":22.03,"v":34800},{"d":"2023-04-26","o":22.11,"h":22.43,"l":21.82,"c":21.82,"v":55900},{"d":"2023-04-27","o":21.94,"h":22.2,"l":21.89,"c":22.04,"v":40200},{"d":"2023-04-28","o":22.09,"h":22.37,"l":22.08,"c":22.23,"v":119000},{"d":"2023-05-01","o":22.22,"h":22.22,"l":21.71,"c":21.87,"v":48000},{"d":"2023-05-02","o":21.83,"h":21.83,"l":21.11,"c":21.48,"v":57900},{"d":"2023-05-03","o":21.44,"h":21.69,"l":20.96,"c":20.96,"v":56600},{"d":"2023-05-04","o":20.79,"h":20.79,"l":20.04,"c":20.19,"v":32100},{"d":"2023-05-05","o":20.42,"h":20.98,"l":20.42,"c":20.65,"v":27600},{"d":"2023-05-08","o":20.7,"h":20.95,"l":20.63,"c":20.77,"v":27400},{"d":"2023-05-09","o":20.84,"h":20.84,"l":20.46,"c":20.83,"v":32400},{"d":"2023-05-10","o":21,"h":21.22,"l":20.7,"c":20.97,"v":57200},{"d":"2023-05-11","o":20.9,"h":20.93,"l":20.6,"c":20.63,"v":35300},{"d":"2023-05-12","o":20.74,"h":20.78,"l":20.44,"c":20.59,"v":38500},{"d":"2023-05-15","o":20.7,"h":20.7,"l":20.3,"c":20.34,"v":160000},{"d":"2023-05-16","o":20.34,"h":20.61,"l":19.96,"c":20,"v":28300},{"d":"2023-05-17","o":20.15,"h":20.34,"l":20.13,"c":20.29,"v":103500},{"d":"2023-05-18","o":20.29,"h":20.49,"l":20.16,"c":20.36,"v":49000},{"d":"2023-05-19","o":20.41,"h":20.51,"l":20.1,"c":20.3,"v":26800},{"d":"2023-05-22","o":20.39,"h":20.51,"l":20.27,"c":20.49,"v":32800},{"d":"2023-05-23","o":20.34,"h":20.62,"l":20.34,"c":20.55,"v":23300},{"d":"2023-05-24","o":20.53,"h":20.84,"l":20.4,"c":20.74,"v":36200},{"d":"2023-05-25","o":20.79,"h":20.94,"l":20.45,"c":20.7,"v":27600},{"d":"2023-05-26","o":20.68,"h":20.9,"l":20.65,"c":20.9,"v":29600},{"d":"2023-05-30","o":20.69,"h":21.08,"l":20.36,"c":20.71,"v":33800},{"d":"2023-05-31","o":20.8,"h":21.33,"l":20.8,"c":21.1,"v":138200},{"d":"2023-06-01","o":21.12,"h":21.51,"l":21.05,"c":21.41,"v":35700},{"d":"2023-06-02","o":21.51,"h":21.85,"l":21.38,"c":21.62,"v":60500},{"d":"2023-06-05","o":21.62,"h":22,"l":21.54,"c":21.9,"v":49600},{"d":"2023-06-06","o":21.99,"h":22.14,"l":21.72,"c":22.11,"v":30700},{"d":"2023-06-07","o":22.11,"h":22.16,"l":21.97,"c":22.04,"v":38300},{"d":"2023-06-08","o":22.04,"h":22.13,"l":21.88,"c":21.96,"v":29700},{"d":"2023-06-09","o":22.04,"h":22.11,"l":21.88,"c":21.93,"v":14900},{"d":"2023-06-12","o":21.95,"h":21.97,"l":21.68,"c":21.7,"v":26700},{"d":"2023-06-13","o":21.8,"h":21.97,"l":21.55,"c":21.74,"v":39100},{"d":"2023-06-14","o":21.82,"h":21.82,"l":21.45,"c":21.52,"v":31900},{"d":"2023-06-15","o":21.63,"h":21.75,"l":21.53,"c":21.69,"v":19600},{"d":"2023-06-16","o":21.79,"h":21.87,"l":21.71,"c":21.77,"v":25600},{"d":"2023-06-20","o":21.75,"h":21.75,"l":21.48,"c":21.48,"v":16600},{"d":"2023-06-21","o":21.52,"h":21.6,"l":21.24,"c":21.37,"v":36600},{"d":"2023-06-22","o":21.43,"h":21.51,"l":21.23,"c":21.23,"v":21100},{"d":"2023-06-23","o":21.29,"h":21.61,"l":21.27,"c":21.3,"v":14600},{"d":"2023-06-26","o":21.41,"h":21.69,"l":21.26,"c":21.29,"v":33600},{"d":"2023-06-27","o":21.39,"h":21.39,"l":21.22,"c":21.24,"v":22400},{"d":"2023-06-28","o":21.27,"h":21.39,"l":21.22,"c":21.3,"v":27600},{"d":"2023-06-29","o":21.28,"h":21.28,"l":20.77,"c":20.94,"v":24100},{"d":"2023-06-30","o":20.96,"h":21.26,"l":20.94,"c":21.21,"v":120600},{"d":"2023-07-03","o":21.26,"h":21.48,"l":21.26,"c":21.37,"v":11300},{"d":"2023-07-05","o":21.42,"h":21.45,"l":21.04,"c":21.07,"v":30600},{"d":"2023-07-06","o":20.96,"h":20.96,"l":20.71,"c":20.84,"v":50100},{"d":"2023-07-07","o":20.84,"h":21.02,"l":20.62,"c":20.66,"v":62800},{"d":"2023-07-10","o":20.7,"h":20.73,"l":20.52,"c":20.65,"v":61100},{"d":"2023-07-11","o":20.62,"h":20.65,"l":20.56,"c":20.64,"v":73200},{"d":"2023-07-12","o":20.76,"h":20.86,"l":20.7,"c":20.84,"v":157300},{"d":"2023-07-13","o":20.92,"h":20.96,"l":20.75,"c":20.83,"v":43200},{"d":"2023-07-14","o":20.89,"h":20.89,"l":20.5,"c":20.59,"v":32400},{"d":"2023-07-17","o":20.59,"h":20.66,"l":20.12,"c":20.33,"v":49800},{"d":"2023-07-18","o":20.35,"h":20.55,"l":20.23,"c":20.43,"v":35000},{"d":"2023-07-19","o":20.53,"h":20.7,"l":20.49,"c":20.58,"v":32700},{"d":"2023-07-20","o":20.58,"h":20.58,"l":20.36,"c":20.5,"v":50200},{"d":"2023-07-21","o":20.58,"h":20.76,"l":20.51,"c":20.54,"v":20800},{"d":"2023-07-24","o":20.57,"h":20.68,"l":20.52,"c":20.59,"v":26300},{"d":"2023-07-25","o":20.59,"h":20.71,"l":20.55,"c":20.7,"v":18700},{"d":"2023-07-26","o":20.76,"h":21.12,"l":20.71,"c":20.93,"v":44500},{"d":"2023-07-27","o":21.11,"h":21.42,"l":20.74,"c":20.9,"v":58300},{"d":"2023-07-28","o":21.04,"h":21.04,"l":20.73,"c":20.9,"v":17400},{"d":"2023-07-31","o":20.99,"h":21.22,"l":20.85,"c":21.22,"v":73300},{"d":"2023-08-01","o":21.06,"h":21.14,"l":20.9,"c":21.07,"v":27700},{"d":"2023-08-02","o":20.81,"h":21.05,"l":20.71,"c":21.01,"v":39500},{"d":"2023-08-03","o":20.86,"h":20.96,"l":20.64,"c":20.88,"v":21400},{"d":"2023-08-04","o":20.93,"h":21.2,"l":20.93,"c":21.09,"v":20300},{"d":"2023-08-07","o":21.09,"h":21.25,"l":20.99,"c":21.19,"v":19400},{"d":"2023-08-08","o":21.19,"h":21.24,"l":21.04,"c":21.16,"v":18100},{"d":"2023-08-09","o":21.2,"h":21.38,"l":21.12,"c":21.23,"v":24200},{"d":"2023-08-10","o":21.27,"h":21.42,"l":21.2,"c":21.28,"v":28300},{"d":"2023-08-11","o":21.2,"h":21.44,"l":21.18,"c":21.35,"v":10200},{"d":"2023-08-14","o":21.28,"h":21.45,"l":21.28,"c":21.43,"v":13400},{"d":"2023-08-15","o":21.35,"h":21.35,"l":21.16,"c":21.22,"v":25800},{"d":"2023-08-16","o":21.17,"h":21.17,"l":20.98,"c":20.98,"v":34700},{"d":"2023-08-17","o":21,"h":21,"l":20.74,"c":20.92,"v":46100},{"d":"2023-08-18","o":20.86,"h":20.97,"l":20.67,"c":20.88,"v":31600},{"d":"2023-08-21","o":20.8,"h":20.85,"l":20.54,"c":20.68,"v":42100},{"d":"2023-08-22","o":20.65,"h":20.72,"l":20.5,"c":20.59,"v":56700},{"d":"2023-08-23","o":20.59,"h":20.84,"l":20.59,"c":20.84,"v":25500},{"d":"2023-08-24","o":20.84,"h":20.94,"l":20.74,"c":20.88,"v":33200},{"d":"2023-08-25","o":20.9,"h":21,"l":20.83,"c":20.95,"v":28800},{"d":"2023-08-28","o":20.96,"h":20.99,"l":20.75,"c":20.88,"v":27900},{"d":"2023-08-29","o":20.93,"h":20.93,"l":20.8,"c":20.85,"v":50800},{"d":"2023-08-30","o":20.67,"h":20.86,"l":20.56,"c":20.61,"v":10000},{"d":"2023-08-31","o":20.66,"h":20.89,"l":20.57,"c":20.7,"v":73300},{"d":"2023-09-01","o":20.76,"h":20.78,"l":20.46,"c":20.65,"v":14700},{"d":"2023-09-05","o":20.63,"h":20.64,"l":20.4,"c":20.4,"v":27000},{"d":"2023-09-06","o":20.46,"h":20.53,"l":20.26,"c":20.3,"v":60500},{"d":"2023-09-07","o":20.25,"h":20.34,"l":20.15,"c":20.19,"v":30600},{"d":"2023-09-08","o":20.18,"h":20.39,"l":20.18,"c":20.25,"v":27400},{"d":"2023-09-11","o":20.27,"h":20.36,"l":20.17,"c":20.18,"v":21400},{"d":"2023-09-12","o":20.24,"h":20.3,"l":20.21,"c":20.3,"v":18800},{"d":"2023-09-13","o":20.3,"h":20.56,"l":20.3,"c":20.47,"v":33000},{"d":"2023-09-14","o":20.53,"h":20.65,"l":20.51,"c":20.64,"v":20200},{"d":"2023-09-15","o":20.62,"h":20.63,"l":20.47,"c":20.58,"v":52400},{"d":"2023-09-18","o":20.56,"h":20.7,"l":20.47,"c":20.56,"v":44500},{"d":"2023-09-19","o":20.5,"h":20.65,"l":20.41,"c":20.58,"v":13700},{"d":"2023-09-20","o":20.58,"h":20.72,"l":20.58,"c":20.65,"v":19800},{"d":"2023-09-21","o":20.47,"h":20.6,"l":20.3,"c":20.32,"v":33700},{"d":"2023-09-22","o":20.35,"h":20.44,"l":20.26,"c":20.29,"v":34900},{"d":"2023-09-25","o":20.16,"h":20.24,"l":20.05,"c":20.18,"v":24200},{"d":"2023-09-26","o":20.11,"h":20.18,"l":19.95,"c":20.01,"v":69500},{"d":"2023-09-27","o":20.07,"h":20.09,"l":19.85,"c":19.99,"v":57700},{"d":"2023-09-28","o":19.93,"h":19.99,"l":19.7,"c":19.87,"v":47900},{"d":"2023-09-29","o":19.94,"h":20.14,"l":19.86,"c":19.86,"v":247900},{"d":"2023-10-02","o":19.85,"h":19.89,"l":19.45,"c":19.45,"v":28700},{"d":"2023-10-03","o":19.45,"h":19.52,"l":18.52,"c":18.68,"v":56000},{"d":"2023-10-04","o":18.8,"h":18.98,"l":18.47,"c":18.48,"v":41100},{"d":"2023-10-05","o":18.58,"h":18.61,"l":18.34,"c":18.55,"v":36900},{"d":"2023-10-06","o":18.28,"h":18.6,"l":18.25,"c":18.5,"v":98400},{"d":"2023-10-09","o":18.49,"h":18.76,"l":18.44,"c":18.76,"v":35100},{"d":"2023-10-10","o":18.75,"h":18.98,"l":18.58,"c":18.95,"v":42600},{"d":"2023-10-11","o":19.06,"h":19.18,"l":19.03,"c":19.13,"v":23000},{"d":"2023-10-12","o":19,"h":19.14,"l":18.76,"c":18.92,"v":13500},{"d":"2023-10-13","o":18.96,"h":19.09,"l":18.84,"c":18.98,"v":46300},{"d":"2023-10-16","o":19.03,"h":19.19,"l":18.92,"c":19.16,"v":28900},{"d":"2023-10-17","o":19.01,"h":19.21,"l":18.88,"c":18.9,"v":24600},{"d":"2023-10-18","o":18.87,"h":18.89,"l":18.59,"c":18.78,"v":37600},{"d":"2023-10-19","o":18.72,"h":18.91,"l":18.54,"c":18.56,"v":33100},{"d":"2023-10-20","o":18.46,"h":18.58,"l":18.24,"c":18.47,"v":45200},{"d":"2023-10-23","o":18.46,"h":18.6,"l":18.35,"c":18.42,"v":27800},{"d":"2023-10-24","o":18.54,"h":18.75,"l":18.52,"c":18.75,"v":24100},{"d":"2023-10-25","o":18.71,"h":18.73,"l":18.52,"c":18.55,"v":16600},{"d":"2023-10-26","o":18.6,"h":18.89,"l":18.6,"c":18.77,"v":50100},{"d":"2023-10-27","o":18.82,"h":18.83,"l":18.69,"c":18.7,"v":25800},{"d":"2023-10-30","o":18.76,"h":18.89,"l":18.7,"c":18.79,"v":35000},{"d":"2023-10-31","o":18.88,"h":18.94,"l":18.62,"c":18.63,"v":71600},{"d":"2023-11-01","o":18.72,"h":19.07,"l":18.72,"c":18.92,"v":55900},{"d":"2023-11-02","o":19.15,"h":19.71,"l":19.07,"c":19.62,"v":63300},{"d":"2023-11-03","o":19.89,"h":20.15,"l":19.59,"c":20.12,"v":43600},{"d":"2023-11-06","o":20.04,"h":20.23,"l":19.84,"c":19.97,"v":124400},{"d":"2023-11-07","o":20.05,"h":20.05,"l":19.89,"c":19.9,"v":58300},{"d":"2023-11-08","o":19.86,"h":20.08,"l":19.86,"c":20.05,"v":44600},{"d":"2023-11-09","o":20.08,"h":20.08,"l":19.68,"c":19.73,"v":26400},{"d":"2023-11-10","o":19.76,"h":20.03,"l":19.76,"c":19.91,"v":36200},{"d":"2023-11-13","o":19.92,"h":20.14,"l":19.82,"c":20.06,"v":67000},{"d":"2023-11-14","o":20.37,"h":20.57,"l":20.33,"c":20.51,"v":78900},{"d":"2023-11-15","o":20.5,"h":20.52,"l":20.37,"c":20.49,"v":49300},{"d":"2023-11-16","o":20.57,"h":20.64,"l":20.45,"c":20.57,"v":27000},{"d":"2023-11-17","o":20.66,"h":20.76,"l":20.66,"c":20.68,"v":24500},{"d":"2023-11-20","o":20.68,"h":20.71,"l":20.62,"c":20.69,"v":23400},{"d":"2023-11-21","o":20.67,"h":20.78,"l":20.47,"c":20.62,"v":25300},{"d":"2023-11-22","o":20.71,"h":20.71,"l":20.2,"c":20.34,"v":47900},{"d":"2023-11-24","o":20.41,"h":20.64,"l":20.41,"c":20.64,"v":26700},{"d":"2023-11-27","o":20.66,"h":20.84,"l":20.62,"c":20.78,"v":49700},{"d":"2023-11-28","o":20.8,"h":20.8,"l":20.49,"c":20.62,"v":33700},{"d":"2023-11-29","o":20.37,"h":20.8,"l":20.37,"c":20.68,"v":30300},{"d":"2023-11-30","o":20.73,"h":20.98,"l":20.29,"c":20.97,"v":125000},{"d":"2023-12-01","o":20.87,"h":21.15,"l":20.75,"c":21.15,"v":29000},{"d":"2023-12-04","o":21.01,"h":21.13,"l":20.8,"c":20.99,"v":39700},{"d":"2023-12-05","o":20.99,"h":21.19,"l":20.88,"c":20.89,"v":68600},{"d":"2023-12-06","o":20.99,"h":21.05,"l":20.86,"c":20.93,"v":28200},{"d":"2023-12-07","o":20.98,"h":21.12,"l":20.92,"c":20.92,"v":19900},{"d":"2023-12-08","o":20.88,"h":20.97,"l":20.75,"c":20.82,"v":35800},{"d":"2023-12-11","o":20.79,"h":20.79,"l":20.5,"c":20.65,"v":34000},{"d":"2023-12-12","o":20.57,"h":20.83,"l":20.57,"c":20.62,"v":27400},{"d":"2023-12-13","o":20.72,"h":21.14,"l":20.54,"c":21.06,"v":39300},{"d":"2023-12-14","o":21.11,"h":21.44,"l":21.11,"c":21.23,"v":85100},{"d":"2023-12-15","o":21.23,"h":21.36,"l":21.07,"c":21.12,"v":42900},{"d":"2023-12-18","o":21.16,"h":21.24,"l":20.9,"c":20.98,"v":59900},{"d":"2023-12-19","o":20.98,"h":21.35,"l":20.98,"c":21.3,"v":60700},{"d":"2023-12-20","o":21.31,"h":21.72,"l":21.3,"c":21.6,"v":93600},{"d":"2023-12-21","o":21.71,"h":21.85,"l":21.64,"c":21.78,"v":39200},{"d":"2023-12-22","o":21.86,"h":21.98,"l":21.83,"c":21.91,"v":44800},{"d":"2023-12-26","o":21.9,"h":22.07,"l":21.85,"c":21.92,"v":23200},{"d":"2023-12-27","o":21.95,"h":22.09,"l":21.88,"c":21.96,"v":35000},{"d":"2023-12-28","o":22.06,"h":22.08,"l":21.77,"c":21.99,"v":52600},{"d":"2023-12-29","o":21.9,"h":21.99,"l":21.65,"c":21.74,"v":113800},{"d":"2024-01-02","o":21.67,"h":21.89,"l":21.61,"c":21.86,"v":47500},{"d":"2024-01-03","o":21.74,"h":21.95,"l":21.62,"c":21.84,"v":55500},{"d":"2024-01-04","o":21.79,"h":21.88,"l":21.66,"c":21.7,"v":24000},{"d":"2024-01-05","o":21.67,"h":21.83,"l":21.56,"c":21.59,"v":53100},{"d":"2024-01-08","o":21.75,"h":21.83,"l":21.55,"c":21.8,"v":35700},{"d":"2024-01-09","o":21.8,"h":21.86,"l":21.69,"c":21.7,"v":26000},{"d":"2024-01-10","o":21.77,"h":21.9,"l":21.62,"c":21.62,"v":42200},{"d":"2024-01-11","o":21.66,"h":21.85,"l":21.57,"c":21.68,"v":27600},{"d":"2024-01-12","o":21.74,"h":21.81,"l":21.69,"c":21.72,"v":22500},{"d":"2024-01-16","o":21.72,"h":21.79,"l":21.34,"c":21.35,"v":58400},{"d":"2024-01-17","o":21.3,"h":21.54,"l":21.21,"c":21.37,"v":22600},{"d":"2024-01-18","o":21.44,"h":21.49,"l":21.27,"c":21.37,"v":36100},{"d":"2024-01-19","o":21.44,"h":21.74,"l":21.32,"c":21.66,"v":15800},{"d":"2024-01-22","o":21.77,"h":21.97,"l":21.76,"c":21.82,"v":50100},{"d":"2024-01-23","o":21.84,"h":21.85,"l":21.72,"c":21.76,"v":56900},{"d":"2024-01-24","o":21.9,"h":21.95,"l":21.8,"c":21.82,"v":32600},{"d":"2024-01-25","o":21.92,"h":21.99,"l":21.87,"c":21.95,"v":39800},{"d":"2024-01-26","o":21.91,"h":21.95,"l":21.86,"c":21.92,"v":42500},{"d":"2024-01-29","o":21.92,"h":22.02,"l":21.92,"c":21.95,"v":17600},{"d":"2024-01-30","o":22,"h":22.15,"l":21.95,"c":22.15,"v":107300},{"d":"2024-01-31","o":22.06,"h":22.24,"l":22.05,"c":22.21,"v":60400},{"d":"2024-02-01","o":22.21,"h":22.44,"l":22.12,"c":22.44,"v":65000},{"d":"2024-02-02","o":22.2,"h":22.29,"l":22.14,"c":22.25,"v":45800},{"d":"2024-02-05","o":22.15,"h":22.2,"l":21.89,"c":21.93,"v":24800},{"d":"2024-02-06","o":22.03,"h":22.1,"l":21.85,"c":22.05,"v":31100},{"d":"2024-02-07","o":22.03,"h":22.35,"l":22.03,"c":22.29,"v":40500},{"d":"2024-02-08","o":22.27,"h":22.35,"l":22.21,"c":22.32,"v":39100},{"d":"2024-02-09","o":22.35,"h":22.58,"l":22.35,"c":22.58,"v":28000},{"d":"2024-02-12","o":22.57,"h":22.63,"l":22.4,"c":22.5,"v":39500},{"d":"2024-02-13","o":22.26,"h":22.36,"l":22.16,"c":22.25,"v":43200},{"d":"2024-02-14","o":22.3,"h":22.4,"l":22.25,"c":22.33,"v":24500},{"d":"2024-02-15","o":22.35,"h":22.43,"l":22.28,"c":22.41,"v":36100},{"d":"2024-02-16","o":22.33,"h":22.37,"l":22.3,"c":22.35,"v":24100},{"d":"2024-02-20","o":22.33,"h":22.35,"l":22.2,"c":22.34,"v":34700},{"d":"2024-02-21","o":22.34,"h":22.49,"l":22.31,"c":22.33,"v":18800},{"d":"2024-02-22","o":22.43,"h":22.5,"l":22.35,"c":22.35,"v":24700},{"d":"2024-02-23","o":22.46,"h":22.57,"l":22.31,"c":22.37,"v":74800},{"d":"2024-02-26","o":22.45,"h":22.53,"l":22.22,"c":22.25,"v":53100},{"d":"2024-02-27","o":21.9,"h":21.98,"l":21.73,"c":21.84,"v":26300},{"d":"2024-02-28","o":21.89,"h":22,"l":21.7,"c":21.83,"v":34100},{"d":"2024-02-29","o":21.9,"h":22.29,"l":21.87,"c":22.27,"v":124000},{"d":"2024-03-01","o":22.24,"h":22.24,"l":22,"c":22.17,"v":23200},{"d":"2024-03-04","o":22.17,"h":22.17,"l":22.03,"c":22.08,"v":19600},{"d":"2024-03-05","o":21.98,"h":22.07,"l":21.98,"c":22.05,"v":29800},{"d":"2024-03-06","o":22.15,"h":22.2,"l":22.03,"c":22.16,"v":27500},{"d":"2024-03-07","o":22.16,"h":22.32,"l":22.16,"c":22.27,"v":24000},{"d":"2024-03-08","o":22.28,"h":22.42,"l":22.27,"c":22.41,"v":27500},{"d":"2024-03-11","o":22.44,"h":22.51,"l":22.3,"c":22.4,"v":24000},{"d":"2024-03-12","o":22.39,"h":22.39,"l":22.24,"c":22.33,"v":20400},{"d":"2024-03-13","o":22.29,"h":22.48,"l":22.29,"c":22.41,"v":21700},{"d":"2024-03-14","o":22.4,"h":22.4,"l":22.15,"c":22.21,"v":32500},{"d":"2024-03-15","o":22.22,"h":22.22,"l":21.99,"c":22.13,"v":36100},{"d":"2024-03-18","o":22.1,"h":22.2,"l":22.04,"c":22.13,"v":29800},{"d":"2024-03-19","o":22.18,"h":22.28,"l":22.18,"c":22.26,"v":43100},{"d":"2024-03-20","o":22.25,"h":22.36,"l":22.18,"c":22.32,"v":66800},{"d":"2024-03-21","o":22.32,"h":22.62,"l":22.3,"c":22.58,"v":29800},{"d":"2024-03-22","o":22.68,"h":22.7,"l":22.46,"c":22.5,"v":40900},{"d":"2024-03-25","o":22.54,"h":22.54,"l":22.21,"c":22.28,"v":33700},{"d":"2024-03-26","o":22.25,"h":22.31,"l":22.03,"c":22.03,"v":28600},{"d":"2024-03-27","o":22.15,"h":22.2,"l":22.06,"c":22.2,"v":25000},{"d":"2024-03-28","o":22.1,"h":22.23,"l":21.63,"c":21.67,"v":186800},{"d":"2024-04-01","o":21.74,"h":21.83,"l":21.48,"c":21.67,"v":114100},{"d":"2024-04-02","o":21.5,"h":21.51,"l":21.23,"c":21.38,"v":54900},{"d":"2024-04-03","o":21.3,"h":21.48,"l":21.13,"c":21.45,"v":73700},{"d":"2024-04-04","o":21.58,"h":21.73,"l":21.47,"c":21.54,"v":37600},{"d":"2024-04-05","o":21.47,"h":21.6,"l":21.38,"c":21.44,"v":50800},{"d":"2024-04-08","o":21.43,"h":21.46,"l":21.34,"c":21.37,"v":18100},{"d":"2024-04-09","o":21.47,"h":21.47,"l":21.36,"c":21.37,"v":18100},{"d":"2024-04-10","o":21.21,"h":21.21,"l":20.92,"c":21.1,"v":75900},{"d":"2024-04-11","o":21.1,"h":21.11,"l":20.87,"c":20.97,"v":44500},{"d":"2024-04-12","o":20.95,"h":21.07,"l":20.9,"c":20.9,"v":28300},{"d":"2024-04-15","o":20.97,"h":20.97,"l":20.46,"c":20.5,"v":82500},{"d":"2024-04-16","o":20.48,"h":20.69,"l":20.4,"c":20.54,"v":38500},{"d":"2024-04-17","o":20.63,"h":20.91,"l":20.52,"c":20.7,"v":67700},{"d":"2024-04-18","o":20.8,"h":20.86,"l":20.65,"c":20.82,"v":62300},{"d":"2024-04-19","o":20.85,"h":21.05,"l":20.84,"c":20.96,"v":39600},{"d":"2024-04-22","o":21.01,"h":21.19,"l":20.99,"c":21.13,"v":30200},{"d":"2024-04-23","o":21.19,"h":21.48,"l":21.14,"c":21.48,"v":33300},{"d":"2024-04-24","o":21.3,"h":21.57,"l":21.16,"c":21.51,"v":72000},{"d":"2024-04-25","o":21.3,"h":21.36,"l":21.08,"c":21.3,"v":82500},{"d":"2024-04-26","o":21.3,"h":21.5,"l":21.27,"c":21.32,"v":69400},{"d":"2024-04-29","o":21.42,"h":21.58,"l":21.33,"c":21.54,"v":50300},{"d":"2024-04-30","o":21.51,"h":21.54,"l":21.02,"c":21.03,"v":39800},{"d":"2024-05-01","o":21.13,"h":21.23,"l":21.02,"c":21.17,"v":46400},{"d":"2024-05-02","o":21.2,"h":21.37,"l":21.07,"c":21.28,"v":22700},{"d":"2024-05-03","o":21.46,"h":21.6,"l":21.43,"c":21.55,"v":20000},{"d":"2024-05-06","o":21.62,"h":21.8,"l":21.6,"c":21.71,"v":33800},{"d":"2024-05-07","o":21.82,"h":21.9,"l":21.6,"c":21.64,"v":36800},{"d":"2024-05-08","o":21.62,"h":21.72,"l":21.16,"c":21.27,"v":73800},{"d":"2024-05-09","o":21.31,"h":21.37,"l":21.14,"c":21.28,"v":28400},{"d":"2024-05-10","o":21.31,"h":21.36,"l":21.18,"c":21.36,"v":15200},{"d":"2024-05-13","o":21.43,"h":21.46,"l":21.32,"c":21.46,"v":12000},{"d":"2024-05-14","o":21.49,"h":21.56,"l":21.38,"c":21.44,"v":41200},{"d":"2024-05-15","o":21.57,"h":21.71,"l":21.5,"c":21.65,"v":33600},{"d":"2024-05-16","o":21.65,"h":21.65,"l":21.55,"c":21.6,"v":19000},{"d":"2024-05-17","o":21.56,"h":21.63,"l":21.44,"c":21.57,"v":12400},{"d":"2024-05-20","o":21.55,"h":21.76,"l":21.45,"c":21.65,"v":20000},{"d":"2024-05-21","o":21.76,"h":21.77,"l":21.49,"c":21.56,"v":23500},{"d":"2024-05-22","o":21.56,"h":21.67,"l":21.5,"c":21.52,"v":28500},{"d":"2024-05-23","o":21.64,"h":21.64,"l":21.07,"c":21.1,"v":47400},{"d":"2024-05-24","o":21.15,"h":21.3,"l":21.15,"c":21.26,"v":36800},{"d":"2024-05-28","o":21.27,"h":21.27,"l":21.09,"c":21.13,"v":56300},{"d":"2024-05-29","o":21.03,"h":21.28,"l":20.86,"c":20.98,"v":39300},{"d":"2024-05-30","o":21.08,"h":21.34,"l":21.01,"c":21.16,"v":28300},{"d":"2024-05-31","o":20.95,"h":21.08,"l":20.79,"c":20.82,"v":70400},{"d":"2024-06-03","o":20.94,"h":21.06,"l":20.83,"c":20.93,"v":40700},{"d":"2024-06-04","o":20.95,"h":21.16,"l":20.95,"c":21.05,"v":21200},{"d":"2024-06-05","o":21.13,"h":21.13,"l":20.87,"c":21,"v":19200},{"d":"2024-06-06","o":20.98,"h":21.14,"l":20.93,"c":21.08,"v":22400},{"d":"2024-06-07","o":20.98,"h":21.07,"l":20.72,"c":20.93,"v":40300},{"d":"2024-06-10","o":20.93,"h":20.93,"l":20.73,"c":20.78,"v":14900},{"d":"2024-06-11","o":20.84,"h":20.84,"l":20.52,"c":20.63,"v":23900},{"d":"2024-06-12","o":20.8,"h":21.09,"l":20.8,"c":20.85,"v":33500},{"d":"2024-06-13","o":21.03,"h":21.03,"l":20.8,"c":20.88,"v":13600},{"d":"2024-06-14","o":20.92,"h":20.92,"l":20.76,"c":20.79,"v":23600},{"d":"2024-06-17","o":20.83,"h":20.86,"l":20.71,"c":20.79,"v":30700},{"d":"2024-06-18","o":20.83,"h":20.99,"l":20.83,"c":20.97,"v":20200},{"d":"2024-06-20","o":20.91,"h":20.97,"l":20.69,"c":20.76,"v":35000},{"d":"2024-06-21","o":20.8,"h":20.89,"l":20.8,"c":20.83,"v":20500},{"d":"2024-06-24","o":20.84,"h":20.98,"l":20.84,"c":20.92,"v":33500},{"d":"2024-06-25","o":20.98,"h":21.15,"l":20.98,"c":21.15,"v":41200},{"d":"2024-06-26","o":21.13,"h":21.29,"l":21.05,"c":21.26,"v":31100},{"d":"2024-06-27","o":21.28,"h":21.35,"l":21.06,"c":21.16,"v":19000},{"d":"2024-06-28","o":21.14,"h":21.14,"l":20.73,"c":20.77,"v":96700},{"d":"2024-07-01","o":20.75,"h":20.88,"l":20.54,"c":20.79,"v":70600},{"d":"2024-07-02","o":20.81,"h":20.94,"l":20.81,"c":20.94,"v":31000},{"d":"2024-07-03","o":20.99,"h":21.26,"l":20.98,"c":21.26,"v":25300},{"d":"2024-07-05","o":21.24,"h":21.26,"l":21.11,"c":21.22,"v":13900},{"d":"2024-07-08","o":21.2,"h":21.29,"l":21.02,"c":21.19,"v":52900},{"d":"2024-07-09","o":21.19,"h":21.19,"l":20.9,"c":20.94,"v":26900},{"d":"2024-07-10","o":20.96,"h":21.12,"l":20.95,"c":21.04,"v":38800},{"d":"2024-07-11","o":21.17,"h":21.4,"l":21.12,"c":21.32,"v":17100},{"d":"2024-07-12","o":21.39,"h":21.52,"l":21.38,"c":21.46,"v":26800},{"d":"2024-07-15","o":21.46,"h":21.48,"l":21.36,"c":21.41,"v":20100},{"d":"2024-07-16","o":21.5,"h":21.55,"l":21.45,"c":21.47,"v":9600},{"d":"2024-07-17","o":21.46,"h":21.5,"l":21.42,"c":21.5,"v":14100},{"d":"2024-07-18","o":21.53,"h":21.7,"l":21.44,"c":21.5,"v":20400},{"d":"2024-07-19","o":21.54,"h":21.54,"l":21.38,"c":21.52,"v":37900},{"d":"2024-07-22","o":21.59,"h":21.7,"l":21.51,"c":21.56,"v":23800},{"d":"2024-07-23","o":21.54,"h":21.58,"l":21.4,"c":21.4,"v":23700},{"d":"2024-07-24","o":21.49,"h":21.5,"l":21.1,"c":21.11,"v":60800},{"d":"2024-07-25","o":21.15,"h":21.32,"l":21.1,"c":21.16,"v":46500},{"d":"2024-07-26","o":21.29,"h":21.32,"l":21.14,"c":21.15,"v":42600},{"d":"2024-07-29","o":21.2,"h":21.2,"l":21.08,"c":21.13,"v":27200},{"d":"2024-07-30","o":21.21,"h":21.24,"l":21.1,"c":21.18,"v":18700},{"d":"2024-07-31","o":21.2,"h":21.3,"l":20.98,"c":21.29,"v":46100},{"d":"2024-08-01","o":21.29,"h":21.34,"l":21.18,"c":21.27,"v":109600},{"d":"2024-08-02","o":21.19,"h":21.37,"l":21.19,"c":21.35,"v":30100},{"d":"2024-08-05","o":21.1,"h":21.22,"l":20.95,"c":21.04,"v":21200},{"d":"2024-08-06","o":21.11,"h":21.42,"l":21.03,"c":21.38,"v":25300},{"d":"2024-08-07","o":21.42,"h":21.59,"l":21.42,"c":21.44,"v":33200},{"d":"2024-08-08","o":21.48,"h":21.78,"l":21.48,"c":21.72,"v":33500},{"d":"2024-08-09","o":21.81,"h":21.81,"l":21.54,"c":21.73,"v":12400},{"d":"2024-08-12","o":21.63,"h":21.73,"l":21.6,"c":21.63,"v":18300},{"d":"2024-08-13","o":21.71,"h":21.8,"l":21.68,"c":21.78,"v":19700},{"d":"2024-08-14","o":21.84,"h":22.11,"l":21.8,"c":22.01,"v":44800},{"d":"2024-08-15","o":22.08,"h":22.08,"l":21.84,"c":21.94,"v":27300},{"d":"2024-08-16","o":22.02,"h":22.14,"l":21.95,"c":22,"v":22900},{"d":"2024-08-19","o":22.08,"h":22.23,"l":22.03,"c":22.23,"v":14500},{"d":"2024-08-20","o":22.29,"h":22.34,"l":22.13,"c":22.32,"v":20900},{"d":"2024-08-21","o":22.36,"h":22.49,"l":22.35,"c":22.48,"v":28900},{"d":"2024-08-22","o":22.44,"h":22.48,"l":22.35,"c":22.4,"v":17800},{"d":"2024-08-23","o":22.45,"h":22.79,"l":22.37,"c":22.73,"v":37800},{"d":"2024-08-26","o":22.8,"h":22.88,"l":22.62,"c":22.66,"v":39200},{"d":"2024-08-27","o":22.66,"h":22.74,"l":22.58,"c":22.61,"v":25400},{"d":"2024-08-28","o":22.69,"h":22.75,"l":22.59,"c":22.7,"v":20700},{"d":"2024-08-29","o":22.76,"h":22.77,"l":22.67,"c":22.7,"v":25600},{"d":"2024-08-30","o":22.36,"h":22.42,"l":21.93,"c":22.03,"v":98600},{"d":"2024-09-03","o":22.08,"h":22.15,"l":22.04,"c":22.08,"v":8600},{"d":"2024-09-04","o":22.13,"h":22.39,"l":22.12,"c":22.39,"v":31100},{"d":"2024-09-05","o":22.4,"h":22.54,"l":22.4,"c":22.53,"v":35100},{"d":"2024-09-06","o":22.59,"h":22.66,"l":22.35,"c":22.42,"v":30400},{"d":"2024-09-09","o":22.4,"h":22.69,"l":22.4,"c":22.68,"v":22200},{"d":"2024-09-10","o":22.65,"h":22.8,"l":22.53,"c":22.78,"v":30700},{"d":"2024-09-11","o":22.81,"h":22.81,"l":22.64,"c":22.69,"v":39900},{"d":"2024-09-12","o":22.69,"h":22.8,"l":22.61,"c":22.71,"v":38500},{"d":"2024-09-13","o":22.76,"h":22.87,"l":22.68,"c":22.78,"v":29400},{"d":"2024-09-16","o":22.88,"h":22.88,"l":22.71,"c":22.8,"v":43400},{"d":"2024-09-17","o":22.8,"h":22.85,"l":22.63,"c":22.8,"v":36900},{"d":"2024-09-18","o":22.83,"h":22.85,"l":22.71,"c":22.73,"v":62700},{"d":"2024-09-19","o":22.82,"h":22.9,"l":22.73,"c":22.83,"v":50200},{"d":"2024-09-20","o":22.85,"h":22.88,"l":22.75,"c":22.84,"v":25800},{"d":"2024-09-23","o":22.89,"h":22.9,"l":22.68,"c":22.72,"v":26700},{"d":"2024-09-24","o":22.7,"h":22.75,"l":22.57,"c":22.69,"v":46900},{"d":"2024-09-25","o":22.77,"h":22.83,"l":22.66,"c":22.74,"v":20800},{"d":"2024-09-26","o":22.8,"h":22.81,"l":22.57,"c":22.6,"v":28500},{"d":"2024-09-27","o":22.72,"h":22.75,"l":22.51,"c":22.69,"v":36400},{"d":"2024-09-30","o":22.61,"h":22.64,"l":22.25,"c":22.25,"v":117100},{"d":"2024-10-01","o":22.35,"h":22.6,"l":22.3,"c":22.57,"v":37300},{"d":"2024-10-02","o":22.56,"h":22.63,"l":22.44,"c":22.58,"v":30400},{"d":"2024-10-03","o":22.52,"h":22.71,"l":22.52,"c":22.62,"v":32800},{"d":"2024-10-04","o":22.57,"h":22.57,"l":22.36,"c":22.53,"v":40000},{"d":"2024-10-07","o":22.48,"h":22.48,"l":22.18,"c":22.35,"v":27800},{"d":"2024-10-08","o":22.33,"h":22.64,"l":22.21,"c":22.59,"v":15300},{"d":"2024-10-09","o":22.58,"h":22.69,"l":22.47,"c":22.68,"v":32000},{"d":"2024-10-10","o":22.64,"h":22.68,"l":22.52,"c":22.55,"v":30700},{"d":"2024-10-11","o":22.5,"h":22.55,"l":22.44,"c":22.54,"v":27900},{"d":"2024-10-14","o":22.54,"h":22.6,"l":22.47,"c":22.53,"v":31800},{"d":"2024-10-15","o":22.58,"h":22.66,"l":22.51,"c":22.52,"v":43300},{"d":"2024-10-16","o":22.55,"h":22.69,"l":22.52,"c":22.55,"v":31400},{"d":"2024-10-17","o":22.5,"h":22.64,"l":22.41,"c":22.5,"v":20800},{"d":"2024-10-18","o":22.51,"h":22.66,"l":22.4,"c":22.49,"v":18900},{"d":"2024-10-21","o":22.43,"h":22.43,"l":22.11,"c":22.2,"v":12900},{"d":"2024-10-22","o":22.22,"h":22.31,"l":22.07,"c":22.11,"v":46800},{"d":"2024-10-23","o":22.08,"h":22.17,"l":21.9,"c":21.99,"v":44000},{"d":"2024-10-24","o":22.01,"h":22.02,"l":21.9,"c":22,"v":29900},{"d":"2024-10-25","o":22.06,"h":22.13,"l":21.85,"c":21.95,"v":24200},{"d":"2024-10-28","o":22.04,"h":22.05,"l":21.92,"c":21.98,"v":25800},{"d":"2024-10-29","o":21.89,"h":21.95,"l":21.67,"c":21.88,"v":18400},{"d":"2024-10-30","o":21.95,"h":22.09,"l":21.88,"c":21.88,"v":16800},{"d":"2024-10-31","o":21.93,"h":21.96,"l":21.66,"c":21.73,"v":75200},{"d":"2024-11-01","o":21.85,"h":21.85,"l":21.6,"c":21.6,"v":14300},{"d":"2024-11-04","o":21.71,"h":21.9,"l":21.57,"c":21.9,"v":21800},{"d":"2024-11-05","o":21.82,"h":22.16,"l":21.78,"c":22.12,"v":24500},{"d":"2024-11-06","o":21.98,"h":22.05,"l":21.5,"c":21.75,"v":33600},{"d":"2024-11-07","o":21.8,"h":21.98,"l":21.77,"c":21.91,"v":19700},{"d":"2024-11-08","o":21.97,"h":22.2,"l":21.85,"c":22.16,"v":33800},{"d":"2024-11-11","o":22.16,"h":22.16,"l":21.8,"c":21.8,"v":16000},{"d":"2024-11-12","o":21.72,"h":21.83,"l":21.61,"c":21.62,"v":95500},{"d":"2024-11-13","o":21.75,"h":21.83,"l":21.61,"c":21.65,"v":67900},{"d":"2024-11-14","o":21.72,"h":21.73,"l":21.54,"c":21.65,"v":28500},{"d":"2024-11-15","o":21.66,"h":21.7,"l":21.53,"c":21.7,"v":25900},{"d":"2024-11-18","o":21.7,"h":21.75,"l":21.57,"c":21.61,"v":38800},{"d":"2024-11-19","o":21.58,"h":21.6,"l":21.33,"c":21.42,"v":33900},{"d":"2024-11-20","o":21.45,"h":21.45,"l":21.21,"c":21.25,"v":25800},{"d":"2024-11-21","o":21.32,"h":21.53,"l":21.26,"c":21.5,"v":30500},{"d":"2024-11-22","o":21.6,"h":21.7,"l":21.58,"c":21.65,"v":41000},{"d":"2024-11-25","o":21.85,"h":21.99,"l":21.7,"c":21.81,"v":29800},{"d":"2024-11-26","o":21.79,"h":21.79,"l":21.42,"c":21.49,"v":40600},{"d":"2024-11-27","o":21.59,"h":21.59,"l":21.4,"c":21.44,"v":52200},{"d":"2024-11-29","o":21.27,"h":21.8,"l":21.12,"c":21.79,"v":75000},{"d":"2024-12-02","o":21.74,"h":21.74,"l":21.45,"c":21.46,"v":31400},{"d":"2024-12-03","o":21.51,"h":21.52,"l":21.36,"c":21.43,"v":41800},{"d":"2024-12-04","o":21.44,"h":21.53,"l":21.34,"c":21.46,"v":33800},{"d":"2024-12-05","o":21.47,"h":21.54,"l":21.41,"c":21.45,"v":20400},{"d":"2024-12-06","o":21.51,"h":21.61,"l":21.39,"c":21.39,"v":42000},{"d":"2024-12-09","o":21.32,"h":21.37,"l":21.12,"c":21.22,"v":41500},{"d":"2024-12-10","o":21.17,"h":21.22,"l":21.02,"c":21.2,"v":65100},{"d":"2024-12-11","o":21.31,"h":21.36,"l":21.15,"c":21.2,"v":39700},{"d":"2024-12-12","o":21.1,"h":21.22,"l":21.05,"c":21.05,"v":68000},{"d":"2024-12-13","o":21,"h":21.06,"l":20.75,"c":20.8,"v":50900},{"d":"2024-12-16","o":20.81,"h":20.91,"l":20.75,"c":20.91,"v":76900},{"d":"2024-12-17","o":20.9,"h":21.05,"l":20.77,"c":21.05,"v":38700},{"d":"2024-12-18","o":21,"h":21.12,"l":20.8,"c":20.8,"v":49300},{"d":"2024-12-19","o":20.61,"h":20.7,"l":20.53,"c":20.6,"v":143800},{"d":"2024-12-20","o":20.6,"h":20.82,"l":20.59,"c":20.69,"v":49100},{"d":"2024-12-23","o":20.58,"h":20.75,"l":20.53,"c":20.55,"v":39700},{"d":"2024-12-24","o":20.55,"h":20.55,"l":20.25,"c":20.47,"v":22400},{"d":"2024-12-26","o":20.47,"h":20.52,"l":20.25,"c":20.34,"v":42400},{"d":"2024-12-27","o":20.2,"h":20.38,"l":20.19,"c":20.24,"v":85300},{"d":"2024-12-30","o":20.22,"h":20.38,"l":20.22,"c":20.38,"v":38600},{"d":"2024-12-31","o":20.38,"h":20.39,"l":20.12,"c":20.3,"v":340600},{"d":"2025-01-02","o":20.41,"h":20.92,"l":20.41,"c":20.85,"v":27900},{"d":"2025-01-03","o":20.95,"h":21.08,"l":20.7,"c":20.99,"v":34400},{"d":"2025-01-06","o":21,"h":21,"l":20.79,"c":20.93,"v":27400},{"d":"2025-01-07","o":20.93,"h":20.93,"l":20.42,"c":20.55,"v":26900},{"d":"2025-01-08","o":20.47,"h":20.52,"l":20.31,"c":20.47,"v":43100},{"d":"2025-01-10","o":20.25,"h":20.4,"l":20.1,"c":20.15,"v":56900},{"d":"2025-01-13","o":20.13,"h":20.13,"l":19.9,"c":19.98,"v":68600},{"d":"2025-01-14","o":20,"h":20.09,"l":19.94,"c":19.96,"v":42300},{"d":"2025-01-15","o":20.22,"h":20.66,"l":20.2,"c":20.52,"v":44000},{"d":"2025-01-16","o":20.46,"h":20.97,"l":20.34,"c":20.88,"v":40400},{"d":"2025-01-17","o":20.99,"h":21.07,"l":20.79,"c":20.85,"v":24600},{"d":"2025-01-21","o":20.94,"h":21.23,"l":20.89,"c":21.23,"v":29300},{"d":"2025-01-22","o":21.26,"h":21.26,"l":21.02,"c":21.03,"v":19200},{"d":"2025-01-23","o":20.92,"h":20.96,"l":20.62,"c":20.81,"v":57300},{"d":"2025-01-24","o":20.84,"h":21,"l":20.84,"c":20.92,"v":26000},{"d":"2025-01-27","o":20.88,"h":21.45,"l":20.88,"c":21.35,"v":49900},{"d":"2025-01-28","o":21.38,"h":21.38,"l":21.12,"c":21.27,"v":27000},{"d":"2025-01-29","o":21.3,"h":21.3,"l":20.86,"c":20.97,"v":38500},{"d":"2025-01-30","o":21.03,"h":21.13,"l":21,"c":21.05,"v":14800},{"d":"2025-01-31","o":21.09,"h":21.2,"l":20.6,"c":20.6,"v":24700},{"d":"2025-02-03","o":20.52,"h":20.79,"l":20.52,"c":20.58,"v":20200},{"d":"2025-02-04","o":20.58,"h":20.64,"l":20.55,"c":20.6,"v":12700},{"d":"2025-02-05","o":20.68,"h":20.9,"l":20.68,"c":20.79,"v":19300},{"d":"2025-02-06","o":20.88,"h":20.96,"l":20.68,"c":20.76,"v":17800},{"d":"2025-02-07","o":20.72,"h":20.84,"l":20.6,"c":20.63,"v":16800},{"d":"2025-02-10","o":20.7,"h":20.78,"l":20.65,"c":20.69,"v":10200},{"d":"2025-02-11","o":20.57,"h":20.79,"l":20.57,"c":20.77,"v":32300},{"d":"2025-02-12","o":20.6,"h":20.62,"l":20.42,"c":20.56,"v":19800},{"d":"2025-02-13","o":20.63,"h":20.9,"l":20.55,"c":20.87,"v":30600},{"d":"2025-02-14","o":20.96,"h":21.04,"l":20.74,"c":20.93,"v":19100},{"d":"2025-02-18","o":20.86,"h":20.97,"l":20.69,"c":20.79,"v":44000},{"d":"2025-02-19","o":20.72,"h":20.8,"l":20.57,"c":20.6,"v":24800},{"d":"2025-02-20","o":20.6,"h":20.65,"l":20.47,"c":20.54,"v":24500},{"d":"2025-02-21","o":20.55,"h":20.63,"l":20.51,"c":20.55,"v":36800},{"d":"2025-02-24","o":20.57,"h":20.7,"l":20.56,"c":20.64,"v":32500},{"d":"2025-02-25","o":20.77,"h":21.02,"l":20.68,"c":20.93,"v":37000},{"d":"2025-02-26","o":20.95,"h":21,"l":20.81,"c":20.87,"v":43000},{"d":"2025-02-27","o":20.87,"h":20.89,"l":20.73,"c":20.86,"v":30100},{"d":"2025-02-28","o":20.58,"h":20.69,"l":20.43,"c":20.64,"v":25400},{"d":"2025-03-03","o":20.68,"h":20.82,"l":20.61,"c":20.74,"v":62000},{"d":"2025-03-04","o":20.74,"h":20.74,"l":20.58,"c":20.66,"v":22800},{"d":"2025-03-05","o":20.67,"h":20.67,"l":20.53,"c":20.59,"v":12200},{"d":"2025-03-06","o":20.5,"h":20.58,"l":20.4,"c":20.44,"v":41800},{"d":"2025-03-07","o":20.46,"h":20.54,"l":20.3,"c":20.3,"v":32000},{"d":"2025-03-10","o":20.29,"h":20.29,"l":20.13,"c":20.14,"v":28100},{"d":"2025-03-11","o":20.16,"h":20.19,"l":19.89,"c":19.99,"v":43000},{"d":"2025-03-12","o":20.05,"h":20.08,"l":19.83,"c":20.06,"v":91200},{"d":"2025-03-13","o":20.07,"h":20.15,"l":19.95,"c":20.1,"v":34300},{"d":"2025-03-14","o":20.08,"h":20.28,"l":20.08,"c":20.21,"v":26000},{"d":"2025-03-17","o":20.25,"h":20.37,"l":20.15,"c":20.29,"v":46900},{"d":"2025-03-18","o":20.28,"h":20.35,"l":20.15,"c":20.17,"v":20500},{"d":"2025-03-19","o":20.17,"h":20.24,"l":20.05,"c":20.13,"v":41300},{"d":"2025-03-20","o":20.16,"h":20.23,"l":20.06,"c":20.09,"v":34800},{"d":"2025-03-21","o":20.02,"h":20.15,"l":20.02,"c":20.1,"v":17600},{"d":"2025-03-24","o":20.17,"h":20.18,"l":20.03,"c":20.05,"v":15500},{"d":"2025-03-25","o":20.05,"h":20.14,"l":20.04,"c":20.13,"v":36000},{"d":"2025-03-26","o":20.11,"h":20.12,"l":19.81,"c":19.86,"v":39900},{"d":"2025-03-27","o":19.81,"h":19.9,"l":19.66,"c":19.77,"v":31000},{"d":"2025-03-28","o":19.77,"h":19.84,"l":19.54,"c":19.58,"v":53000},{"d":"2025-03-31","o":19.51,"h":19.95,"l":19.5,"c":19.94,"v":355400},{"d":"2025-04-01","o":19.9,"h":20.29,"l":19.71,"c":20.27,"v":135800},{"d":"2025-04-02","o":20.18,"h":20.5,"l":20.05,"c":20.4,"v":81900},{"d":"2025-04-03","o":20.14,"h":20.66,"l":20.06,"c":20.64,"v":317400},{"d":"2025-04-04","o":20.36,"h":20.68,"l":20.18,"c":20.5,"v":108400},{"d":"2025-04-07","o":20.09,"h":20.78,"l":19.99,"c":20.47,"v":210700},{"d":"2025-04-08","o":20.62,"h":20.65,"l":20.3,"c":20.37,"v":141400},{"d":"2025-04-09","o":20.25,"h":20.87,"l":20.09,"c":20.73,"v":81500},{"d":"2025-04-10","o":20.55,"h":20.65,"l":20.21,"c":20.21,"v":49400},{"d":"2025-04-11","o":20.17,"h":20.3,"l":19.48,"c":19.67,"v":206300},{"d":"2025-04-14","o":19.74,"h":19.9,"l":19.7,"c":19.8,"v":44100},{"d":"2025-04-15","o":19.85,"h":19.9,"l":19.7,"c":19.75,"v":38600},{"d":"2025-04-16","o":19.75,"h":19.87,"l":19.7,"c":19.73,"v":60500},{"d":"2025-04-17","o":19.84,"h":19.88,"l":19.73,"c":19.8,"v":59700},{"d":"2025-04-21","o":19.76,"h":19.84,"l":19.62,"c":19.66,"v":25600},{"d":"2025-04-22","o":19.76,"h":19.85,"l":19.73,"c":19.79,"v":18400},{"d":"2025-04-23","o":20.06,"h":20.1,"l":19.91,"c":19.96,"v":23800},{"d":"2025-04-24","o":20.01,"h":20.3,"l":20.01,"c":20.28,"v":30900},{"d":"2025-04-25","o":20.31,"h":20.39,"l":20.15,"c":20.28,"v":16400},{"d":"2025-04-28","o":20.35,"h":20.37,"l":20.15,"c":20.37,"v":27600},{"d":"2025-04-29","o":20.36,"h":20.46,"l":20.27,"c":20.35,"v":10700},{"d":"2025-04-30","o":20.3,"h":20.33,"l":20.12,"c":20.12,"v":30300},{"d":"2025-05-01","o":20.14,"h":20.34,"l":20.03,"c":20.05,"v":44500},{"d":"2025-05-02","o":20.2,"h":20.2,"l":20.05,"c":20.08,"v":40000},{"d":"2025-05-05","o":20.02,"h":20.17,"l":19.97,"c":20.09,"v":55700},{"d":"2025-05-06","o":20.09,"h":20.24,"l":20.05,"c":20.23,"v":23900},{"d":"2025-05-07","o":20.23,"h":20.49,"l":20.14,"c":20.44,"v":44400},{"d":"2025-05-08","o":20.48,"h":20.5,"l":20.26,"c":20.27,"v":34700},{"d":"2025-05-09","o":20.33,"h":20.45,"l":20.25,"c":20.33,"v":15500},{"d":"2025-05-12","o":20.45,"h":20.6,"l":20.37,"c":20.48,"v":52600},{"d":"2025-05-13","o":20.5,"h":20.53,"l":20.36,"c":20.46,"v":53700},{"d":"2025-05-14","o":20.45,"h":20.45,"l":18.61,"c":19.86,"v":100000},{"d":"2025-05-15","o":19.83,"h":20.13,"l":19.81,"c":19.86,"v":82600},{"d":"2025-05-16","o":19.92,"h":20.07,"l":19.82,"c":20.05,"v":40800},{"d":"2025-05-19","o":19.85,"h":20.18,"l":19.82,"c":20.18,"v":22500},{"d":"2025-05-20","o":20.18,"h":20.29,"l":19.98,"c":20.03,"v":51800},{"d":"2025-05-21","o":19.98,"h":19.99,"l":19.69,"c":19.7,"v":56400},{"d":"2025-05-22","o":19.63,"h":19.75,"l":19.48,"c":19.53,"v":67400},{"d":"2025-05-23","o":19.47,"h":19.6,"l":19.42,"c":19.6,"v":32000},{"d":"2025-05-27","o":19.68,"h":19.77,"l":19.66,"c":19.72,"v":42100},{"d":"2025-05-28","o":19.72,"h":19.8,"l":19.61,"c":19.63,"v":31500},{"d":"2025-05-29","o":19.63,"h":19.69,"l":19.48,"c":19.52,"v":58400},{"d":"2025-05-30","o":19.25,"h":19.55,"l":19.21,"c":19.46,"v":219000},{"d":"2025-06-02","o":19.44,"h":19.44,"l":19.23,"c":19.36,"v":19100},{"d":"2025-06-03","o":19.44,"h":19.52,"l":19.34,"c":19.43,"v":47100},{"d":"2025-06-04","o":19.48,"h":19.58,"l":19.4,"c":19.51,"v":39300},{"d":"2025-06-05","o":19.58,"h":19.62,"l":19.51,"c":19.54,"v":57600},{"d":"2025-06-06","o":19.58,"h":19.58,"l":19.42,"c":19.48,"v":20300},{"d":"2025-06-09","o":19.48,"h":19.54,"l":19.44,"c":19.47,"v":59300},{"d":"2025-06-10","o":19.51,"h":19.62,"l":19.47,"c":19.61,"v":39600},{"d":"2025-06-11","o":19.61,"h":19.76,"l":19.29,"c":19.51,"v":42900},{"d":"2025-06-12","o":19.58,"h":19.6,"l":19.49,"c":19.53,"v":37500},{"d":"2025-06-13","o":19.45,"h":19.52,"l":19.35,"c":19.4,"v":49300},{"d":"2025-06-16","o":19.47,"h":19.53,"l":19.41,"c":19.43,"v":48200},{"d":"2025-06-17","o":19.45,"h":19.52,"l":19.38,"c":19.42,"v":18800},{"d":"2025-06-18","o":19.47,"h":19.5,"l":19.42,"c":19.44,"v":31500},{"d":"2025-06-20","o":19.45,"h":19.6,"l":19.44,"c":19.51,"v":24200},{"d":"2025-06-23","o":19.53,"h":19.61,"l":19.49,"c":19.56,"v":24300},{"d":"2025-06-24","o":19.63,"h":19.79,"l":19.53,"c":19.75,"v":27300},{"d":"2025-06-25","o":19.81,"h":19.81,"l":19.59,"c":19.62,"v":22300},{"d":"2025-06-26","o":19.66,"h":19.78,"l":19.64,"c":19.72,"v":26500},{"d":"2025-06-27","o":19.72,"h":19.86,"l":19.7,"c":19.7,"v":42800},{"d":"2025-06-30","o":19.7,"h":19.77,"l":19.52,"c":19.52,"v":216000},{"d":"2025-07-01","o":19.56,"h":19.79,"l":19.56,"c":19.74,"v":25200},{"d":"2025-07-02","o":19.73,"h":19.92,"l":19.65,"c":19.92,"v":29300},{"d":"2025-07-03","o":19.96,"h":20.01,"l":19.91,"c":19.99,"v":9600},{"d":"2025-07-07","o":19.9,"h":19.99,"l":19.84,"c":19.84,"v":43100},{"d":"2025-07-08","o":19.9,"h":19.97,"l":19.78,"c":19.87,"v":21900},{"d":"2025-07-09","o":19.94,"h":20.06,"l":19.91,"c":19.94,"v":22400},{"d":"2025-07-10","o":19.95,"h":20.15,"l":19.9,"c":20.04,"v":41900},{"d":"2025-07-11","o":20.1,"h":20.15,"l":19.99,"c":20.09,"v":43300},{"d":"2025-07-14","o":20.09,"h":20.12,"l":19.89,"c":20.02,"v":38200},{"d":"2025-07-15","o":20.1,"h":20.1,"l":19.85,"c":19.86,"v":44000},{"d":"2025-07-16","o":19.88,"h":19.92,"l":19.68,"c":19.75,"v":41200},{"d":"2025-07-17","o":19.74,"h":19.86,"l":19.73,"c":19.81,"v":38400},{"d":"2025-07-18","o":19.83,"h":19.88,"l":19.77,"c":19.84,"v":15200},{"d":"2025-07-21","o":19.91,"h":20.01,"l":19.81,"c":19.89,"v":31500},{"d":"2025-07-22","o":19.9,"h":19.92,"l":19.82,"c":19.87,"v":19800},{"d":"2025-07-23","o":19.85,"h":19.96,"l":19.85,"c":19.89,"v":25200},{"d":"2025-07-24","o":19.87,"h":19.93,"l":19.85,"c":19.92,"v":14900},{"d":"2025-07-25","o":19.93,"h":20.1,"l":19.92,"c":20.03,"v":31300},{"d":"2025-07-28","o":20.03,"h":20.03,"l":19.91,"c":19.94,"v":21200},{"d":"2025-07-29","o":19.99,"h":20.39,"l":19.98,"c":20.3,"v":30400},{"d":"2025-07-30","o":20.31,"h":20.34,"l":20.17,"c":20.31,"v":30000},{"d":"2025-07-31","o":20.26,"h":20.33,"l":20.01,"c":20.05,"v":64500},{"d":"2025-08-01","o":20.06,"h":20.06,"l":19.94,"c":19.99,"v":29300},{"d":"2025-08-04","o":20.07,"h":20.19,"l":20.02,"c":20.11,"v":25600},{"d":"2025-08-05","o":20.15,"h":20.15,"l":20.02,"c":20.05,"v":34900},{"d":"2025-08-06","o":20.05,"h":20.11,"l":19.95,"c":20.01,"v":24500},{"d":"2025-08-07","o":20.01,"h":20.07,"l":19.86,"c":19.96,"v":32100},{"d":"2025-08-08","o":19.99,"h":20.03,"l":19.91,"c":20.03,"v":39000},{"d":"2025-08-11","o":20.02,"h":20.12,"l":19.99,"c":20.12,"v":23500},{"d":"2025-08-12","o":20.12,"h":20.24,"l":20.12,"c":20.24,"v":23700},{"d":"2025-08-13","o":20.27,"h":20.47,"l":20.25,"c":20.47,"v":441100},{"d":"2025-08-14","o":20.43,"h":20.43,"l":20.3,"c":20.35,"v":26800},{"d":"2025-08-15","o":20.4,"h":20.4,"l":20.29,"c":20.38,"v":55400},{"d":"2025-08-18","o":20.38,"h":20.39,"l":20.29,"c":20.36,"v":26800},{"d":"2025-08-19","o":20.38,"h":20.52,"l":20.34,"c":20.45,"v":43300},{"d":"2025-08-20","o":20.52,"h":20.52,"l":20.22,"c":20.28,"v":107100},{"d":"2025-08-21","o":20.25,"h":20.32,"l":20.19,"c":20.23,"v":24300},{"d":"2025-08-22","o":20.27,"h":20.56,"l":20.25,"c":20.54,"v":46400},{"d":"2025-08-25","o":20.54,"h":20.7,"l":20.4,"c":20.57,"v":29700},{"d":"2025-08-26","o":20.55,"h":20.55,"l":20.38,"c":20.41,"v":65900},{"d":"2025-08-27","o":20.42,"h":20.48,"l":20.35,"c":20.43,"v":33500},{"d":"2025-08-28","o":20.45,"h":20.48,"l":20.4,"c":20.45,"v":27400},{"d":"2025-08-29","o":20.16,"h":20.36,"l":20.13,"c":20.36,"v":115000},{"d":"2025-09-02","o":20.27,"h":20.32,"l":20.1,"c":20.32,"v":28300},{"d":"2025-09-03","o":20.34,"h":20.49,"l":20.29,"c":20.46,"v":29200},{"d":"2025-09-04","o":20.48,"h":20.54,"l":20.43,"c":20.53,"v":23900},{"d":"2025-09-05","o":20.65,"h":20.87,"l":20.6,"c":20.83,"v":35600},{"d":"2025-09-08","o":20.83,"h":20.97,"l":20.83,"c":20.86,"v":40600},{"d":"2025-09-09","o":20.85,"h":20.87,"l":20.58,"c":20.66,"v":79800},{"d":"2025-09-10","o":20.73,"h":20.78,"l":20.67,"c":20.74,"v":31500},{"d":"2025-09-11","o":20.78,"h":21.06,"l":20.77,"c":21.03,"v":36700},{"d":"2025-09-12","o":21.14,"h":21.24,"l":20.97,"c":21.2,"v":32100},{"d":"2025-09-15","o":21.25,"h":21.31,"l":21.15,"c":21.27,"v":25400},{"d":"2025-09-16","o":21.25,"h":21.33,"l":21.25,"c":21.3,"v":32800},{"d":"2025-09-17","o":21.35,"h":21.39,"l":21.21,"c":21.26,"v":27200},{"d":"2025-09-18","o":21.21,"h":21.26,"l":21.06,"c":21.14,"v":30100},{"d":"2025-09-19","o":21.2,"h":21.2,"l":21.01,"c":21.12,"v":20700},{"d":"2025-09-22","o":21.12,"h":21.15,"l":20.99,"c":21.05,"v":26500},{"d":"2025-09-23","o":21.01,"h":21.09,"l":20.89,"c":21.02,"v":16500},{"d":"2025-09-24","o":21.02,"h":21.1,"l":20.96,"c":21,"v":18200},{"d":"2025-09-25","o":20.98,"h":21,"l":20.81,"c":20.84,"v":16200},{"d":"2025-09-26","o":20.84,"h":20.94,"l":20.81,"c":20.93,"v":23600},{"d":"2025-09-29","o":20.92,"h":20.92,"l":20.74,"c":20.81,"v":19900},{"d":"2025-09-30","o":20.74,"h":20.91,"l":20.48,"c":20.55,"v":119000},{"d":"2025-10-01","o":20.6,"h":20.83,"l":20.6,"c":20.79,"v":23200},{"d":"2025-10-02","o":20.83,"h":20.83,"l":20.68,"c":20.72,"v":41500},{"d":"2025-10-03","o":20.73,"h":20.8,"l":20.66,"c":20.66,"v":36400},{"d":"2025-10-06","o":20.61,"h":20.75,"l":20.51,"c":20.6,"v":28900},{"d":"2025-10-07","o":20.66,"h":20.66,"l":20.51,"c":20.57,"v":16300},{"d":"2025-10-08","o":20.55,"h":20.67,"l":20.53,"c":20.56,"v":19800},{"d":"2025-10-09","o":20.56,"h":20.56,"l":20.42,"c":20.47,"v":20800},{"d":"2025-10-10","o":20.55,"h":20.59,"l":20.27,"c":20.3,"v":28600},{"d":"2025-10-13","o":20.45,"h":20.5,"l":20.34,"c":20.45,"v":20700},{"d":"2025-10-14","o":20.49,"h":20.49,"l":20.15,"c":20.22,"v":95700},{"d":"2025-10-15","o":20.32,"h":20.52,"l":20.28,"c":20.37,"v":22300},{"d":"2025-10-16","o":20.45,"h":20.45,"l":20.3,"c":20.34,"v":17900},{"d":"2025-10-17","o":20.34,"h":20.44,"l":20.25,"c":20.35,"v":33200},{"d":"2025-10-20","o":20.44,"h":20.56,"l":20.44,"c":20.48,"v":14700},{"d":"2025-10-21","o":20.54,"h":20.6,"l":20.42,"c":20.51,"v":21200},{"d":"2025-10-22","o":20.56,"h":20.56,"l":20.32,"c":20.45,"v":33500},{"d":"2025-10-23","o":20.45,"h":20.5,"l":20.4,"c":20.47,"v":20100},{"d":"2025-10-24","o":20.54,"h":20.61,"l":20.42,"c":20.48,"v":28700},{"d":"2025-10-27","o":20.49,"h":20.56,"l":20.48,"c":20.5,"v":33300},{"d":"2025-10-28","o":20.51,"h":20.55,"l":20.42,"c":20.48,"v":24100},{"d":"2025-10-29","o":20.52,"h":20.55,"l":20.22,"c":20.3,"v":29400},{"d":"2025-10-30","o":20.17,"h":20.24,"l":19.98,"c":20.05,"v":37700},{"d":"2025-10-31","o":20.05,"h":20.24,"l":20,"c":20.12,"v":146100},{"d":"2025-11-03","o":20.19,"h":20.2,"l":20.04,"c":20.05,"v":79800},{"d":"2025-11-04","o":19.97,"h":20.07,"l":19.91,"c":20.07,"v":58900},{"d":"2025-11-05","o":20,"h":20.25,"l":20,"c":20.23,"v":46800},{"d":"2025-11-06","o":20.25,"h":20.25,"l":20.12,"c":20.14,"v":32100},{"d":"2025-11-07","o":20.19,"h":20.19,"l":19.92,"c":20.08,"v":49100},{"d":"2025-11-10","o":20.17,"h":20.25,"l":20.02,"c":20.22,"v":36100},{"d":"2025-11-11","o":20.2,"h":20.4,"l":20.2,"c":20.4,"v":51500},{"d":"2025-11-12","o":20.45,"h":20.45,"l":20.26,"c":20.27,"v":30700},{"d":"2025-11-13","o":20.3,"h":20.3,"l":20.05,"c":20.07,"v":54000},{"d":"2025-11-14","o":20.05,"h":20.23,"l":20,"c":20.17,"v":33600},{"d":"2025-11-17","o":20.21,"h":20.23,"l":19.76,"c":20.23,"v":43400},{"d":"2025-11-18","o":20.13,"h":20.16,"l":19.81,"c":20.12,"v":36000},{"d":"2025-11-19","o":20.03,"h":20.09,"l":19.95,"c":19.95,"v":19900},{"d":"2025-11-20","o":20,"h":20.14,"l":19.94,"c":19.96,"v":40600},{"d":"2025-11-21","o":19.94,"h":20.07,"l":19.87,"c":19.99,"v":29100},{"d":"2025-11-24","o":20.04,"h":20.14,"l":19.99,"c":20.04,"v":21200},{"d":"2025-11-25","o":20.07,"h":20.1,"l":19.95,"c":19.99,"v":60900},{"d":"2025-11-26","o":20,"h":20.09,"l":19.97,"c":20.03,"v":61300},{"d":"2025-11-28","o":19.8,"h":19.84,"l":19.7,"c":19.84,"v":46000},{"d":"2025-12-01","o":19.77,"h":19.77,"l":19.65,"c":19.67,"v":26400},{"d":"2025-12-02","o":19.64,"h":19.79,"l":19.61,"c":19.79,"v":76100},{"d":"2025-12-03","o":19.73,"h":19.79,"l":19.69,"c":19.77,"v":47300},{"d":"2025-12-04","o":19.78,"h":19.78,"l":19.7,"c":19.72,"v":44300},{"d":"2025-12-05","o":19.72,"h":19.75,"l":19.61,"c":19.65,"v":35200},{"d":"2025-12-08","o":19.65,"h":19.73,"l":19.6,"c":19.69,"v":32800},{"d":"2025-12-09","o":19.66,"h":19.79,"l":19.66,"c":19.71,"v":91200},{"d":"2025-12-10","o":19.77,"h":19.91,"l":19.62,"c":19.78,"v":99900},{"d":"2025-12-11","o":19.78,"h":19.98,"l":19.78,"c":19.93,"v":51200},{"d":"2025-12-12","o":19.82,"h":19.96,"l":19.74,"c":19.84,"v":76000},{"d":"2025-12-15","o":19.86,"h":19.92,"l":19.81,"c":19.87,"v":44100},{"d":"2025-12-16","o":19.85,"h":19.94,"l":19.85,"c":19.92,"v":68100},{"d":"2025-12-17","o":19.87,"h":19.92,"l":19.82,"c":19.82,"v":82100},{"d":"2025-12-18","o":19.86,"h":19.94,"l":19.82,"c":19.94,"v":47600},{"d":"2025-12-19","o":19.83,"h":19.92,"l":19.8,"c":19.86,"v":51200},{"d":"2025-12-22","o":19.9,"h":19.9,"l":19.8,"c":19.8,"v":54000},{"d":"2025-12-23","o":19.82,"h":19.84,"l":19.72,"c":19.75,"v":45700},{"d":"2025-12-24","o":19.73,"h":19.82,"l":19.72,"c":19.75,"v":18500},{"d":"2025-12-26","o":19.8,"h":19.8,"l":19.73,"c":19.75,"v":21900},{"d":"2025-12-29","o":19.73,"h":19.76,"l":19.68,"c":19.7,"v":67200},{"d":"2025-12-30","o":19.66,"h":19.75,"l":19.65,"c":19.67,"v":46000},{"d":"2025-12-31","o":19.66,"h":19.73,"l":19.62,"c":19.67,"v":90400},{"d":"2026-01-02","o":19.75,"h":19.93,"l":19.72,"c":19.83,"v":79600},{"d":"2026-01-05","o":19.88,"h":20.01,"l":19.8,"c":19.81,"v":69800},{"d":"2026-01-06","o":19.8,"h":19.84,"l":19.65,"c":19.73,"v":48200},{"d":"2026-01-07","o":19.81,"h":19.81,"l":19.7,"c":19.76,"v":26300},{"d":"2026-01-08","o":19.73,"h":19.86,"l":19.72,"c":19.81,"v":57800},{"d":"2026-01-09","o":19.84,"h":19.96,"l":19.82,"c":19.95,"v":41200},{"d":"2026-01-12","o":19.91,"h":20.05,"l":19.81,"c":19.99,"v":32900},{"d":"2026-01-13","o":20.02,"h":20.11,"l":19.9,"c":20.07,"v":34000},{"d":"2026-01-14","o":20.09,"h":20.1,"l":19.97,"c":20.1,"v":33300},{"d":"2026-01-15","o":20.15,"h":20.27,"l":20.12,"c":20.26,"v":22500},{"d":"2026-01-16","o":20.21,"h":20.24,"l":20.14,"c":20.19,"v":30700},{"d":"2026-01-20","o":20.08,"h":20.08,"l":19.8,"c":20,"v":65100},{"d":"2026-01-21","o":20.04,"h":20.15,"l":19.89,"c":20.07,"v":39100},{"d":"2026-01-22","o":20.1,"h":20.21,"l":20.03,"c":20.16,"v":39000},{"d":"2026-01-23","o":20.13,"h":20.22,"l":20.1,"c":20.19,"v":42500},{"d":"2026-01-26","o":20.19,"h":20.22,"l":20.1,"c":20.2,"v":41400},{"d":"2026-01-27","o":20.2,"h":20.2,"l":20.07,"c":20.17,"v":34800},{"d":"2026-01-28","o":20.11,"h":20.17,"l":20.06,"c":20.12,"v":27300},{"d":"2026-01-29","o":20.12,"h":20.2,"l":20.05,"c":20.11,"v":46800},{"d":"2026-01-30","o":20.16,"h":20.16,"l":20.03,"c":20.14,"v":22000},{"d":"2026-02-02","o":20.14,"h":20.19,"l":20.06,"c":20.18,"v":14700},{"d":"2026-02-03","o":20.19,"h":20.19,"l":20.06,"c":20.1,"v":18500},{"d":"2026-02-04","o":20.13,"h":20.13,"l":19.98,"c":20.04,"v":33900},{"d":"2026-02-05","o":19.99,"h":20.03,"l":19.97,"c":19.97,"v":34100},{"d":"2026-02-06","o":20,"h":20.11,"l":19.98,"c":20.01,"v":44100},{"d":"2026-02-09","o":20.03,"h":20.16,"l":20.03,"c":20.16,"v":40300},{"d":"2026-02-10","o":20.13,"h":20.24,"l":20.1,"c":20.2,"v":28200},{"d":"2026-02-11","o":20.24,"h":20.35,"l":20.22,"c":20.27,"v":43000},{"d":"2026-02-12","o":20.36,"h":20.36,"l":20.22,"c":20.28,"v":29700},{"d":"2026-02-13","o":20.32,"h":20.34,"l":20.27,"c":20.3,"v":32700},{"d":"2026-02-17","o":20.37,"h":20.44,"l":20.3,"c":20.38,"v":27800},{"d":"2026-02-18","o":20.39,"h":20.46,"l":20.33,"c":20.37,"v":27000},{"d":"2026-02-19","o":20.35,"h":20.46,"l":20.32,"c":20.37,"v":27900},{"d":"2026-02-20","o":20.37,"h":20.42,"l":20.25,"c":20.3,"v":25500},{"d":"2026-02-23","o":20.3,"h":20.35,"l":20.19,"c":20.23,"v":30500},{"d":"2026-02-24","o":20.24,"h":20.24,"l":20.2,"c":20.2,"v":20400},{"d":"2026-02-25","o":20.22,"h":20.35,"l":20.22,"c":20.35,"v":21200},{"d":"2026-02-26","o":20.33,"h":20.39,"l":20.19,"c":20.35,"v":46000},{"d":"2026-02-27","o":20,"h":20.06,"l":19.86,"c":20,"v":200000},{"d":"2026-03-02","o":19.83,"h":20.09,"l":19.83,"c":20.06,"v":33300},{"d":"2026-03-03","o":19.83,"h":20,"l":19.8,"c":19.98,"v":29200},{"d":"2026-03-04","o":20.01,"h":20.05,"l":19.92,"c":20,"v":28400},{"d":"2026-03-05","o":19.91,"h":20.02,"l":19.91,"c":19.93,"v":16600},{"d":"2026-03-06","o":19.92,"h":19.99,"l":19.81,"c":19.92,"v":65000},{"d":"2026-03-09","o":19.91,"h":19.91,"l":19.68,"c":19.85,"v":32700},{"d":"2026-03-10","o":19.81,"h":19.9,"l":19.81,"c":19.84,"v":24000},{"d":"2026-03-11","o":19.9,"h":19.91,"l":19.66,"c":19.67,"v":38100},{"d":"2026-03-12","o":19.62,"h":19.68,"l":19.34,"c":19.34,"v":34700},{"d":"2026-03-13","o":19.46,"h":19.46,"l":18.84,"c":18.98,"v":82900},{"d":"2026-03-16","o":19.1,"h":19.3,"l":19.05,"c":19.17,"v":44200},{"d":"2026-03-17","o":19.21,"h":19.62,"l":19.2,"c":19.58,"v":90200},{"d":"2026-03-18","o":19.55,"h":19.61,"l":19.41,"c":19.55,"v":43400},{"d":"2026-03-19","o":19.43,"h":19.64,"l":19.43,"c":19.64,"v":91800},{"d":"2026-03-20","o":19.55,"h":19.64,"l":19.46,"c":19.48,"v":138000},{"d":"2026-03-23","o":19.53,"h":19.7,"l":19.52,"c":19.66,"v":28400},{"d":"2026-03-24","o":19.63,"h":19.75,"l":19.57,"c":19.66,"v":28300},{"d":"2026-03-25","o":19.67,"h":19.79,"l":19.66,"c":19.66,"v":31200},{"d":"2026-03-26","o":19.51,"h":19.56,"l":19.33,"c":19.42,"v":37400},{"d":"2026-03-27","o":19.37,"h":19.7,"l":19.19,"c":19.21,"v":48200},{"d":"2026-03-30","o":19.25,"h":19.37,"l":18.99,"c":19.08,"v":38100},{"d":"2026-03-31","o":19.09,"h":19.21,"l":18.86,"c":18.95,"v":104260},{"d":"2026-04-01","o":19.07,"h":19.41,"l":19,"c":19.1,"v":50127},{"d":"2026-04-02","o":18.98,"h":19.22,"l":18.98,"c":19.19,"v":20884},{"d":"2026-04-06","o":19.15,"h":19.24,"l":19.13,"c":19.22,"v":22771},{"d":"2026-04-07","o":19.19,"h":19.23,"l":19.13,"c":19.22,"v":24661},{"d":"2026-04-08","o":19.36,"h":19.51,"l":19.33,"c":19.34,"v":25044},{"d":"2026-04-09","o":19.38,"h":19.46,"l":19.31,"c":19.38,"v":32329},{"d":"2026-04-10","o":19.43,"h":19.49,"l":19.33,"c":19.34,"v":31576},{"d":"2026-04-13","o":19.36,"h":19.59,"l":19.36,"c":19.52,"v":30450},{"d":"2026-04-14","o":19.57,"h":19.95,"l":19.63,"c":19.91,"v":61870},{"d":"2026-04-15","o":19.91,"h":20.1,"l":19.96,"c":19.99,"v":38919},{"d":"2026-04-16","o":20.05,"h":20,"l":19.82,"c":19.82,"v":44729},{"d":"2026-04-17","o":19.92,"h":20.1,"l":19.91,"c":19.93,"v":16535},{"d":"2026-04-20","o":19.93,"h":19.98,"l":19.88,"c":19.92,"v":16480},{"d":"2026-04-21","o":19.9,"h":19.99,"l":19.63,"c":19.65,"v":51123},{"d":"2026-04-22","o":19.68,"h":19.85,"l":19.65,"c":19.72,"v":18985},{"d":"2026-04-23","o":19.72,"h":19.83,"l":19.64,"c":19.65,"v":29898},{"d":"2026-04-24","o":19.78,"h":19.83,"l":19.7,"c":19.74,"v":25857},{"d":"2026-04-27","o":19.8,"h":19.83,"l":19.68,"c":19.69,"v":23249},{"d":"2026-04-28","o":19.69,"h":19.7,"l":19.53,"c":19.58,"v":35028},{"d":"2026-04-29","o":19.58,"h":19.58,"l":19.41,"c":19.43,"v":42703},{"d":"2026-04-30","o":19.45,"h":19.54,"l":19.36,"c":19.46,"v":35694},{"d":"2026-05-01","o":19.46,"h":19.67,"l":19.48,"c":19.67,"v":51464},{"d":"2026-05-04","o":19.57,"h":19.61,"l":19.46,"c":19.51,"v":34276},{"d":"2026-05-05","o":19.6,"h":19.55,"l":19.41,"c":19.49,"v":43987},{"d":"2026-05-06","o":19.51,"h":19.62,"l":19.51,"c":19.53,"v":28885},{"d":"2026-05-07","o":19.53,"h":19.62,"l":19.55,"c":19.58,"v":28551},{"d":"2026-05-08","o":19.56,"h":19.6,"l":19.45,"c":19.56,"v":34489},{"d":"2026-05-11","o":19.56,"h":19.7,"l":19.5,"c":19.64,"v":23039},{"d":"2026-05-12","o":19.66,"h":19.75,"l":19.53,"c":19.65,"v":32550},{"d":"2026-05-13","o":19.7,"h":19.7,"l":19.6,"c":19.64,"v":26712},{"d":"2026-05-14","o":19.68,"h":19.64,"l":19.56,"c":19.61,"v":24913},{"d":"2026-05-15","o":19.55,"h":19.56,"l":19.46,"c":19.5,"v":34104},{"d":"2026-05-18","o":19.58,"h":19.55,"l":19.43,"c":19.48,"v":19209},{"d":"2026-05-19","o":19.38,"h":19.42,"l":19.17,"c":19.17,"v":19074}]