[{"d":"2019-03-06","o":24.75,"h":24.89,"l":24.75,"c":24.8,"v":69200},{"d":"2019-03-07","o":24.81,"h":24.9,"l":24.77,"c":24.83,"v":327400},{"d":"2019-03-08","o":24.83,"h":24.85,"l":24.8,"c":24.85,"v":174200},{"d":"2019-03-11","o":24.95,"h":24.95,"l":24.83,"c":24.86,"v":170200},{"d":"2019-03-12","o":24.86,"h":24.92,"l":24.83,"c":24.86,"v":242900},{"d":"2019-03-13","o":24.93,"h":24.93,"l":24.87,"c":24.92,"v":104300},{"d":"2019-03-14","o":24.95,"h":24.99,"l":24.86,"c":24.9,"v":104800},{"d":"2019-03-15","o":24.9,"h":25.04,"l":24.88,"c":24.93,"v":313800},{"d":"2019-03-18","o":24.98,"h":25.18,"l":24.95,"c":25.05,"v":299500},{"d":"2019-03-19","o":25.06,"h":25.07,"l":24.95,"c":24.95,"v":159500},{"d":"2019-03-20","o":25,"h":25.05,"l":24.9,"c":25.02,"v":215900},{"d":"2019-03-21","o":25.02,"h":25.08,"l":25,"c":25.04,"v":272200},{"d":"2019-03-22","o":25.1,"h":25.11,"l":24.96,"c":24.98,"v":99800},{"d":"2019-03-25","o":25.03,"h":25.05,"l":24.98,"c":25.02,"v":86400},{"d":"2019-03-26","o":25.05,"h":25.07,"l":25.01,"c":25.03,"v":145800},{"d":"2019-03-27","o":25.04,"h":25.08,"l":25.01,"c":25.04,"v":291700},{"d":"2019-03-28","o":25.07,"h":25.14,"l":25.04,"c":25.13,"v":213300},{"d":"2019-03-29","o":25.02,"h":25.08,"l":24.84,"c":24.84,"v":408000},{"d":"2019-04-01","o":24.91,"h":24.95,"l":24.85,"c":24.94,"v":121500},{"d":"2019-04-02","o":24.95,"h":25,"l":24.9,"c":24.99,"v":130100},{"d":"2019-04-03","o":25,"h":25.04,"l":24.96,"c":25,"v":143100},{"d":"2019-04-04","o":25.05,"h":25.1,"l":25,"c":25.07,"v":106400},{"d":"2019-04-05","o":25.1,"h":25.18,"l":25.05,"c":25.16,"v":63200},{"d":"2019-04-08","o":25.18,"h":25.24,"l":25.12,"c":25.15,"v":85000},{"d":"2019-04-09","o":25.16,"h":25.2,"l":25.1,"c":25.14,"v":128900},{"d":"2019-04-10","o":25.09,"h":25.15,"l":25.09,"c":25.14,"v":25200},{"d":"2019-04-11","o":25.16,"h":25.21,"l":25.12,"c":25.12,"v":42500},{"d":"2019-04-12","o":25.1,"h":25.16,"l":25.1,"c":25.12,"v":30300},{"d":"2019-04-15","o":25.17,"h":25.19,"l":25.11,"c":25.17,"v":24600},{"d":"2019-04-16","o":25.17,"h":25.24,"l":25.11,"c":25.17,"v":63100},{"d":"2019-04-17","o":25.16,"h":25.16,"l":25.05,"c":25.09,"v":34600},{"d":"2019-04-18","o":25.06,"h":25.17,"l":25,"c":25.02,"v":104200},{"d":"2019-04-22","o":25.05,"h":25.08,"l":25.02,"c":25.05,"v":92400},{"d":"2019-04-23","o":25.05,"h":25.2,"l":25.04,"c":25.1,"v":170600},{"d":"2019-04-24","o":25.12,"h":25.17,"l":25.07,"c":25.14,"v":70400},{"d":"2019-04-25","o":25.18,"h":25.18,"l":25.1,"c":25.15,"v":850300},{"d":"2019-04-26","o":25.16,"h":25.21,"l":25.1,"c":25.1,"v":145500},{"d":"2019-04-29","o":25.11,"h":25.25,"l":25.11,"c":25.21,"v":36000},{"d":"2019-04-30","o":25.23,"h":25.25,"l":25.13,"c":25.17,"v":107800},{"d":"2019-05-01","o":25.14,"h":25.15,"l":25.08,"c":25.15,"v":81400},{"d":"2019-05-02","o":25.18,"h":25.19,"l":25.09,"c":25.09,"v":81200},{"d":"2019-05-03","o":25.15,"h":25.2,"l":25.05,"c":25.14,"v":61400},{"d":"2019-05-06","o":25.1,"h":25.19,"l":25.05,"c":25.12,"v":129700},{"d":"2019-05-07","o":25.2,"h":25.2,"l":25.04,"c":25.06,"v":49500},{"d":"2019-05-08","o":25.06,"h":25.17,"l":25.04,"c":25.07,"v":37600},{"d":"2019-05-09","o":25.08,"h":25.1,"l":25.01,"c":25.05,"v":86100},{"d":"2019-05-10","o":25.09,"h":25.09,"l":25.05,"c":25.06,"v":18900},{"d":"2019-05-13","o":25.1,"h":25.18,"l":25.06,"c":25.18,"v":159500},{"d":"2019-05-14","o":25.14,"h":25.17,"l":25.1,"c":25.16,"v":16200},{"d":"2019-05-15","o":25.1,"h":25.2,"l":25.09,"c":25.17,"v":26500},{"d":"2019-05-16","o":25.2,"h":25.23,"l":25.13,"c":25.15,"v":52100},{"d":"2019-05-17","o":25.15,"h":25.16,"l":25.03,"c":25.03,"v":54700},{"d":"2019-05-20","o":25.07,"h":25.1,"l":24.98,"c":25.03,"v":101000},{"d":"2019-05-21","o":25.03,"h":25.11,"l":25.03,"c":25.05,"v":46200},{"d":"2019-05-22","o":25.03,"h":25.09,"l":25.02,"c":25.08,"v":36300},{"d":"2019-05-23","o":25.11,"h":25.14,"l":25.06,"c":25.12,"v":37100},{"d":"2019-05-24","o":25.08,"h":25.18,"l":25.06,"c":25.17,"v":36100},{"d":"2019-05-28","o":25.17,"h":25.19,"l":25.07,"c":25.14,"v":88000},{"d":"2019-05-29","o":25.13,"h":25.16,"l":25.08,"c":25.14,"v":38600},{"d":"2019-05-30","o":25.1,"h":25.18,"l":25.1,"c":25.16,"v":16800},{"d":"2019-05-31","o":25.12,"h":25.29,"l":25.1,"c":25.29,"v":126000},{"d":"2019-06-03","o":25.2,"h":25.28,"l":25.16,"c":25.23,"v":26200},{"d":"2019-06-04","o":25.24,"h":25.33,"l":25.17,"c":25.26,"v":55000},{"d":"2019-06-05","o":25.18,"h":25.22,"l":25.09,"c":25.16,"v":219800},{"d":"2019-06-06","o":25.17,"h":25.21,"l":25.15,"c":25.18,"v":46900},{"d":"2019-06-07","o":25.21,"h":25.34,"l":25.18,"c":25.31,"v":18600},{"d":"2019-06-10","o":25.35,"h":25.44,"l":25.34,"c":25.41,"v":39700},{"d":"2019-06-11","o":25.4,"h":25.44,"l":25.36,"c":25.4,"v":25500},{"d":"2019-06-12","o":25.4,"h":25.43,"l":25.26,"c":25.43,"v":45200},{"d":"2019-06-13","o":25.45,"h":25.45,"l":25.37,"c":25.44,"v":12900},{"d":"2019-06-14","o":25.4,"h":25.41,"l":25.23,"c":25.36,"v":52400},{"d":"2019-06-17","o":25.44,"h":25.45,"l":25.3,"c":25.36,"v":35200},{"d":"2019-06-18","o":25.4,"h":25.49,"l":25.31,"c":25.49,"v":72200},{"d":"2019-06-19","o":25.5,"h":25.55,"l":25.45,"c":25.53,"v":50200},{"d":"2019-06-20","o":25.53,"h":25.65,"l":25.41,"c":25.47,"v":62700},{"d":"2019-06-21","o":25.45,"h":25.48,"l":25.34,"c":25.38,"v":87100},{"d":"2019-06-24","o":25.4,"h":25.44,"l":25.34,"c":25.39,"v":93500},{"d":"2019-06-25","o":25.36,"h":25.42,"l":25.26,"c":25.36,"v":63400},{"d":"2019-06-26","o":25.39,"h":25.45,"l":25.27,"c":25.32,"v":79400},{"d":"2019-06-27","o":25.39,"h":25.45,"l":25.36,"c":25.45,"v":46600},{"d":"2019-06-28","o":25.14,"h":25.16,"l":25.06,"c":25.15,"v":127300},{"d":"2019-07-01","o":25.17,"h":25.22,"l":25.14,"c":25.18,"v":59300},{"d":"2019-07-02","o":25.18,"h":25.21,"l":25.11,"c":25.21,"v":52400},{"d":"2019-07-03","o":25.15,"h":25.36,"l":25.15,"c":25.35,"v":111000},{"d":"2019-07-05","o":25.3,"h":25.37,"l":25.25,"c":25.37,"v":15000},{"d":"2019-07-08","o":25.33,"h":25.4,"l":25.23,"c":25.4,"v":61800},{"d":"2019-07-09","o":25.4,"h":25.4,"l":25.27,"c":25.34,"v":22100},{"d":"2019-07-10","o":25.32,"h":25.4,"l":25.29,"c":25.39,"v":39300},{"d":"2019-07-11","o":25.33,"h":25.39,"l":25.33,"c":25.37,"v":23700},{"d":"2019-07-12","o":25.36,"h":25.45,"l":25.34,"c":25.42,"v":13000},{"d":"2019-07-15","o":25.45,"h":25.45,"l":25.4,"c":25.45,"v":23700},{"d":"2019-07-16","o":25.41,"h":25.48,"l":25.4,"c":25.45,"v":29000},{"d":"2019-07-17","o":25.42,"h":25.5,"l":25.4,"c":25.5,"v":22400},{"d":"2019-07-18","o":25.58,"h":25.59,"l":25.52,"c":25.59,"v":6500},{"d":"2019-07-19","o":25.46,"h":25.58,"l":25.46,"c":25.58,"v":27300},{"d":"2019-07-22","o":25.56,"h":25.59,"l":25.51,"c":25.59,"v":14000},{"d":"2019-07-23","o":25.59,"h":25.59,"l":25.49,"c":25.59,"v":97400},{"d":"2019-07-24","o":25.52,"h":25.59,"l":25.51,"c":25.59,"v":28600},{"d":"2019-07-25","o":25.5,"h":25.51,"l":25.42,"c":25.49,"v":51600},{"d":"2019-07-26","o":25.46,"h":25.57,"l":25.46,"c":25.55,"v":32000},{"d":"2019-07-29","o":25.51,"h":25.59,"l":25.51,"c":25.54,"v":19800},{"d":"2019-07-30","o":25.53,"h":25.59,"l":25.52,"c":25.59,"v":79000},{"d":"2019-07-31","o":25.56,"h":25.69,"l":25.53,"c":25.59,"v":126800},{"d":"2019-08-01","o":25.52,"h":25.6,"l":25.52,"c":25.58,"v":21500},{"d":"2019-08-02","o":25.59,"h":25.6,"l":25.55,"c":25.59,"v":25500},{"d":"2019-08-05","o":25.6,"h":25.6,"l":25.35,"c":25.46,"v":34800},{"d":"2019-08-06","o":25.57,"h":25.6,"l":25.53,"c":25.55,"v":4700},{"d":"2019-08-07","o":25.55,"h":25.6,"l":25.49,"c":25.49,"v":37200},{"d":"2019-08-08","o":25.59,"h":25.6,"l":25.5,"c":25.56,"v":31500},{"d":"2019-08-09","o":25.55,"h":25.66,"l":25.53,"c":25.66,"v":329700},{"d":"2019-08-12","o":25.68,"h":25.85,"l":25.59,"c":25.75,"v":65500},{"d":"2019-08-13","o":25.63,"h":25.75,"l":25.63,"c":25.75,"v":7700},{"d":"2019-08-14","o":25.65,"h":25.73,"l":25.58,"c":25.6,"v":33600},{"d":"2019-08-15","o":25.63,"h":25.73,"l":25.6,"c":25.62,"v":7900},{"d":"2019-08-16","o":25.56,"h":25.69,"l":25.56,"c":25.65,"v":20100},{"d":"2019-08-19","o":25.65,"h":25.71,"l":25.65,"c":25.65,"v":16100},{"d":"2019-08-20","o":25.7,"h":25.73,"l":25.64,"c":25.7,"v":77900},{"d":"2019-08-21","o":25.74,"h":25.74,"l":25.66,"c":25.69,"v":46600},{"d":"2019-08-22","o":25.7,"h":25.75,"l":25.67,"c":25.74,"v":12700},{"d":"2019-08-23","o":25.7,"h":26.04,"l":25.68,"c":26.04,"v":83700},{"d":"2019-08-26","o":25.99,"h":26.04,"l":25.85,"c":26.04,"v":35400},{"d":"2019-08-27","o":26.04,"h":26.14,"l":25.98,"c":26.1,"v":28200},{"d":"2019-08-28","o":25.99,"h":26.14,"l":25.97,"c":26.13,"v":24600},{"d":"2019-08-29","o":26.14,"h":26.27,"l":26.13,"c":26.23,"v":28600},{"d":"2019-08-30","o":26.17,"h":26.2,"l":26.04,"c":26.19,"v":86000},{"d":"2019-09-03","o":26.13,"h":26.13,"l":25.96,"c":26.07,"v":36300},{"d":"2019-09-04","o":26.1,"h":26.17,"l":26.02,"c":26.09,"v":97500},{"d":"2019-09-05","o":26.03,"h":26.14,"l":25.83,"c":26.11,"v":88200},{"d":"2019-09-06","o":26.15,"h":26.15,"l":25.96,"c":26.03,"v":32600},{"d":"2019-09-09","o":25.96,"h":26.1,"l":25.9,"c":26.07,"v":15100},{"d":"2019-09-10","o":26.02,"h":26.1,"l":26,"c":26.02,"v":34800},{"d":"2019-09-11","o":26.01,"h":26.01,"l":25.76,"c":25.85,"v":87000},{"d":"2019-09-12","o":25.82,"h":25.9,"l":25.78,"c":25.86,"v":65700},{"d":"2019-09-13","o":25.9,"h":25.9,"l":25.35,"c":25.65,"v":127100},{"d":"2019-09-16","o":25.57,"h":25.8,"l":25.57,"c":25.78,"v":21000},{"d":"2019-09-17","o":25.78,"h":25.88,"l":25.68,"c":25.86,"v":13100},{"d":"2019-09-18","o":25.9,"h":25.98,"l":25.84,"c":25.96,"v":43800},{"d":"2019-09-19","o":26.04,"h":26.2,"l":26.04,"c":26.14,"v":37700},{"d":"2019-09-20","o":25.91,"h":26.04,"l":25.82,"c":26.04,"v":62900},{"d":"2019-09-23","o":25.99,"h":26.07,"l":25.98,"c":26.07,"v":23100},{"d":"2019-09-24","o":26.05,"h":26.11,"l":26.02,"c":26.04,"v":42500},{"d":"2019-09-25","o":26.04,"h":26.04,"l":25.96,"c":26.03,"v":20100},{"d":"2019-09-26","o":25.98,"h":26.03,"l":25.75,"c":25.86,"v":186600},{"d":"2019-09-27","o":25.85,"h":25.9,"l":25.8,"c":25.84,"v":75300},{"d":"2019-09-30","o":25.46,"h":25.5,"l":25.27,"c":25.37,"v":312000},{"d":"2019-10-01","o":25.4,"h":25.43,"l":25.28,"c":25.31,"v":93800},{"d":"2019-10-02","o":25.3,"h":25.3,"l":25.16,"c":25.22,"v":106700},{"d":"2019-10-03","o":25.25,"h":25.26,"l":25.14,"c":25.23,"v":106900},{"d":"2019-10-04","o":25.24,"h":25.36,"l":25.22,"c":25.27,"v":110300},{"d":"2019-10-07","o":25.26,"h":25.27,"l":25.19,"c":25.24,"v":43200},{"d":"2019-10-08","o":25.23,"h":25.24,"l":25.11,"c":25.22,"v":65300},{"d":"2019-10-09","o":25.24,"h":25.29,"l":25.23,"c":25.26,"v":49500},{"d":"2019-10-10","o":25.26,"h":25.33,"l":25.14,"c":25.19,"v":104600},{"d":"2019-10-11","o":25.2,"h":25.21,"l":25.13,"c":25.18,"v":96400},{"d":"2019-10-14","o":25.2,"h":25.23,"l":25.15,"c":25.18,"v":47200},{"d":"2019-10-15","o":25.2,"h":25.26,"l":25.14,"c":25.16,"v":143900},{"d":"2019-10-16","o":25.18,"h":25.21,"l":25.14,"c":25.18,"v":33400},{"d":"2019-10-17","o":25.19,"h":25.3,"l":25.16,"c":25.27,"v":55200},{"d":"2019-10-18","o":25.31,"h":25.31,"l":25.23,"c":25.27,"v":146900},{"d":"2019-10-21","o":25.29,"h":25.29,"l":25.22,"c":25.25,"v":49900},{"d":"2019-10-22","o":25.23,"h":25.29,"l":25.16,"c":25.29,"v":39100},{"d":"2019-10-23","o":25.29,"h":25.38,"l":25.27,"c":25.3,"v":103000},{"d":"2019-10-24","o":25.33,"h":25.38,"l":25.31,"c":25.37,"v":32500},{"d":"2019-10-25","o":25.38,"h":25.45,"l":25.26,"c":25.32,"v":139100},{"d":"2019-10-28","o":25.32,"h":25.34,"l":25.22,"c":25.26,"v":77000},{"d":"2019-10-29","o":25.25,"h":25.3,"l":25.25,"c":25.29,"v":48300},{"d":"2019-10-30","o":25.26,"h":25.41,"l":25.23,"c":25.38,"v":75900},{"d":"2019-10-31","o":25.43,"h":25.51,"l":25.38,"c":25.38,"v":103800},{"d":"2019-11-01","o":25.54,"h":25.54,"l":25.37,"c":25.37,"v":19400},{"d":"2019-11-04","o":25.42,"h":25.48,"l":25.36,"c":25.45,"v":30600},{"d":"2019-11-05","o":25.46,"h":25.46,"l":25.3,"c":25.31,"v":88800},{"d":"2019-11-06","o":25.35,"h":25.43,"l":25.33,"c":25.33,"v":36200},{"d":"2019-11-07","o":25.34,"h":25.39,"l":25.29,"c":25.34,"v":28600},{"d":"2019-11-08","o":25.33,"h":25.44,"l":25.33,"c":25.43,"v":19900},{"d":"2019-11-11","o":25.45,"h":25.54,"l":25.45,"c":25.47,"v":18900},{"d":"2019-11-12","o":25.58,"h":25.58,"l":25.47,"c":25.48,"v":25800},{"d":"2019-11-13","o":25.5,"h":25.5,"l":25.42,"c":25.48,"v":63700},{"d":"2019-11-14","o":25.48,"h":25.5,"l":25.37,"c":25.44,"v":69000},{"d":"2019-11-15","o":25.42,"h":25.47,"l":25.41,"c":25.46,"v":27100},{"d":"2019-11-18","o":25.47,"h":25.57,"l":25.44,"c":25.47,"v":15600},{"d":"2019-11-19","o":25.49,"h":25.51,"l":25.46,"c":25.5,"v":18200},{"d":"2019-11-20","o":25.48,"h":25.52,"l":25.46,"c":25.51,"v":42000},{"d":"2019-11-21","o":25.55,"h":25.66,"l":25.54,"c":25.62,"v":37500},{"d":"2019-11-22","o":25.52,"h":25.53,"l":25.46,"c":25.5,"v":75600},{"d":"2019-11-25","o":25.57,"h":25.59,"l":25.52,"c":25.56,"v":31000},{"d":"2019-11-26","o":25.55,"h":25.58,"l":25.5,"c":25.57,"v":19500},{"d":"2019-11-27","o":25.57,"h":25.7,"l":25.53,"c":25.57,"v":58900},{"d":"2019-11-29","o":25.57,"h":25.6,"l":25.44,"c":25.44,"v":44700},{"d":"2019-12-02","o":25.51,"h":25.51,"l":25.4,"c":25.44,"v":52200},{"d":"2019-12-03","o":25.42,"h":25.49,"l":25.39,"c":25.45,"v":36700},{"d":"2019-12-04","o":25.54,"h":25.54,"l":25.46,"c":25.47,"v":35500},{"d":"2019-12-05","o":25.5,"h":25.5,"l":25.38,"c":25.45,"v":32200},{"d":"2019-12-06","o":25.45,"h":25.45,"l":25.4,"c":25.44,"v":10100},{"d":"2019-12-09","o":25.48,"h":25.5,"l":25.46,"c":25.46,"v":23200},{"d":"2019-12-10","o":25.45,"h":25.55,"l":25.45,"c":25.53,"v":30800},{"d":"2019-12-11","o":25.5,"h":25.61,"l":25.49,"c":25.6,"v":29100},{"d":"2019-12-12","o":25.63,"h":25.67,"l":25.53,"c":25.62,"v":92700},{"d":"2019-12-13","o":25.62,"h":25.72,"l":25.62,"c":25.7,"v":15700},{"d":"2019-12-16","o":25.74,"h":25.74,"l":25.69,"c":25.69,"v":48800},{"d":"2019-12-17","o":25.69,"h":25.75,"l":25.69,"c":25.74,"v":31200},{"d":"2019-12-18","o":25.8,"h":25.81,"l":25.71,"c":25.81,"v":34500},{"d":"2019-12-19","o":25.81,"h":25.87,"l":25.8,"c":25.85,"v":24000},{"d":"2019-12-20","o":25.88,"h":25.95,"l":25.85,"c":25.92,"v":36800},{"d":"2019-12-23","o":25.87,"h":25.92,"l":25.86,"c":25.92,"v":17200},{"d":"2019-12-24","o":25.91,"h":25.97,"l":25.89,"c":25.94,"v":21800},{"d":"2019-12-26","o":25.94,"h":26.05,"l":25.88,"c":25.98,"v":37000},{"d":"2019-12-27","o":25.95,"h":26.04,"l":25.9,"c":26.04,"v":65200},{"d":"2019-12-30","o":25.48,"h":25.75,"l":25.48,"c":25.72,"v":158700},{"d":"2019-12-31","o":25.72,"h":25.84,"l":25.66,"c":25.78,"v":17500},{"d":"2020-01-02","o":25.72,"h":25.96,"l":25.72,"c":25.89,"v":20000},{"d":"2020-01-03","o":25.9,"h":25.93,"l":25.86,"c":25.89,"v":18400},{"d":"2020-01-06","o":25.93,"h":25.93,"l":25.76,"c":25.9,"v":31700},{"d":"2020-01-07","o":26.07,"h":26.07,"l":25.82,"c":25.86,"v":19500},{"d":"2020-01-08","o":25.89,"h":25.96,"l":25.89,"c":25.95,"v":20500},{"d":"2020-01-09","o":25.88,"h":26.02,"l":25.88,"c":25.99,"v":30400},{"d":"2020-01-10","o":26.03,"h":26.03,"l":26.01,"c":26.03,"v":33200},{"d":"2020-01-13","o":26.03,"h":26.04,"l":25.99,"c":26.01,"v":9800},{"d":"2020-01-14","o":26,"h":26.05,"l":25.93,"c":26.05,"v":13500},{"d":"2020-01-15","o":26.07,"h":26.07,"l":25.99,"c":26.04,"v":19200},{"d":"2020-01-16","o":25.96,"h":26.04,"l":25.96,"c":26.02,"v":13800},{"d":"2020-01-17","o":25.97,"h":26.04,"l":25.85,"c":26.04,"v":36300},{"d":"2020-01-21","o":25.96,"h":26.03,"l":25.93,"c":25.98,"v":10600},{"d":"2020-01-22","o":25.97,"h":25.99,"l":25.96,"c":25.99,"v":12000},{"d":"2020-01-23","o":26.03,"h":26.03,"l":25.93,"c":25.94,"v":13900},{"d":"2020-01-24","o":26.01,"h":26.03,"l":25.94,"c":25.99,"v":22800},{"d":"2020-01-27","o":25.95,"h":26.03,"l":25.89,"c":25.99,"v":7100},{"d":"2020-01-28","o":26.03,"h":26.03,"l":25.81,"c":25.83,"v":41900},{"d":"2020-01-29","o":25.95,"h":25.95,"l":25.8,"c":25.94,"v":56700},{"d":"2020-01-30","o":25.92,"h":26.02,"l":25.92,"c":26,"v":15600},{"d":"2020-01-31","o":25.97,"h":26.12,"l":25.97,"c":26.12,"v":41400},{"d":"2020-02-03","o":26.17,"h":26.17,"l":26.06,"c":26.13,"v":26100},{"d":"2020-02-04","o":26.11,"h":26.11,"l":26.05,"c":26.07,"v":71800},{"d":"2020-02-05","o":25.99,"h":26.11,"l":25.98,"c":26.1,"v":38600},{"d":"2020-02-06","o":26.07,"h":26.11,"l":25.96,"c":26.08,"v":26200},{"d":"2020-02-07","o":26.08,"h":26.17,"l":25.97,"c":26.1,"v":50000},{"d":"2020-02-10","o":26.1,"h":26.14,"l":26.06,"c":26.06,"v":22500},{"d":"2020-02-11","o":26.07,"h":26.13,"l":25.91,"c":25.95,"v":34000},{"d":"2020-02-12","o":25.9,"h":26.11,"l":25.9,"c":26.08,"v":29700},{"d":"2020-02-13","o":26.03,"h":26.12,"l":25.93,"c":26.09,"v":32500},{"d":"2020-02-14","o":26.06,"h":26.11,"l":26.05,"c":26.1,"v":8400},{"d":"2020-02-18","o":26.16,"h":26.16,"l":26.07,"c":26.1,"v":18500},{"d":"2020-02-19","o":26.13,"h":26.16,"l":26.06,"c":26.07,"v":32900},{"d":"2020-02-20","o":26.07,"h":26.15,"l":26,"c":26.13,"v":30500},{"d":"2020-02-21","o":26.15,"h":26.19,"l":26.02,"c":26.02,"v":22200},{"d":"2020-02-24","o":25.99,"h":25.99,"l":25.82,"c":25.83,"v":18800},{"d":"2020-02-25","o":25.9,"h":26.07,"l":25.82,"c":25.82,"v":36900},{"d":"2020-02-26","o":25.85,"h":26.03,"l":25.82,"c":25.96,"v":66500},{"d":"2020-02-27","o":25.87,"h":25.89,"l":25.57,"c":25.7,"v":53600},{"d":"2020-02-28","o":25.5,"h":25.66,"l":24.87,"c":25.1,"v":94200},{"d":"2020-03-02","o":25.36,"h":25.36,"l":25.04,"c":25.3,"v":174600},{"d":"2020-03-03","o":25.35,"h":25.77,"l":25.11,"c":25.3,"v":56100},{"d":"2020-03-04","o":25.56,"h":25.83,"l":25.52,"c":25.75,"v":40700},{"d":"2020-03-05","o":25.65,"h":25.69,"l":25.4,"c":25.4,"v":128600},{"d":"2020-03-06","o":25.33,"h":25.34,"l":25.02,"c":25.02,"v":42000},{"d":"2020-03-09","o":24.75,"h":25.38,"l":24.25,"c":24.35,"v":89100},{"d":"2020-03-10","o":24.46,"h":24.84,"l":23.01,"c":23.58,"v":116400},{"d":"2020-03-11","o":23.42,"h":23.42,"l":21.86,"c":22.39,"v":92600},{"d":"2020-03-12","o":20.88,"h":21.65,"l":18.21,"c":19.35,"v":109300},{"d":"2020-03-13","o":19.42,"h":21.17,"l":19,"c":20.7,"v":123900},{"d":"2020-03-16","o":19,"h":20.4,"l":18.75,"c":18.8,"v":75700},{"d":"2020-03-17","o":19.05,"h":19.05,"l":17.02,"c":17.26,"v":110400},{"d":"2020-03-18","o":17.02,"h":17.03,"l":10.05,"c":11.5,"v":320300},{"d":"2020-03-19","o":10.78,"h":19.65,"l":10.78,"c":16.3,"v":160300},{"d":"2020-03-20","o":16.35,"h":17.18,"l":14.12,"c":15.84,"v":189000},{"d":"2020-03-23","o":15.5,"h":15.61,"l":13.7,"c":14.99,"v":358100},{"d":"2020-03-24","o":16,"h":16.75,"l":15.5,"c":16,"v":178800},{"d":"2020-03-25","o":16.03,"h":19.4,"l":16.03,"c":17.76,"v":159400},{"d":"2020-03-26","o":18.28,"h":20.83,"l":18.28,"c":20.25,"v":173100},{"d":"2020-03-27","o":20,"h":21.09,"l":19.6,"c":20.73,"v":226200},{"d":"2020-03-30","o":21,"h":21,"l":19.48,"c":19.61,"v":70500},{"d":"2020-03-31","o":19.48,"h":19.5,"l":18.49,"c":18.79,"v":69900},{"d":"2020-04-01","o":18.14,"h":18.25,"l":17.08,"c":17.49,"v":247000},{"d":"2020-04-02","o":17.46,"h":18.51,"l":17.04,"c":18.34,"v":87600},{"d":"2020-04-03","o":18.3,"h":18.83,"l":17.5,"c":18.83,"v":87300},{"d":"2020-04-06","o":19.99,"h":21.11,"l":19.7,"c":21.07,"v":231700},{"d":"2020-04-07","o":21.1,"h":21.99,"l":20.06,"c":21,"v":94300},{"d":"2020-04-08","o":21.49,"h":22.35,"l":21.2,"c":22.25,"v":86800},{"d":"2020-04-09","o":22.55,"h":22.99,"l":22.2,"c":22.36,"v":121400},{"d":"2020-04-13","o":22.36,"h":22.48,"l":21.05,"c":21.35,"v":82700},{"d":"2020-04-14","o":22,"h":22,"l":21.25,"c":21.33,"v":46900},{"d":"2020-04-15","o":21.2,"h":21.2,"l":20.51,"c":20.63,"v":60800},{"d":"2020-04-16","o":20.84,"h":21.28,"l":20.45,"c":21.1,"v":57800},{"d":"2020-04-17","o":21.55,"h":22.24,"l":21.48,"c":21.91,"v":48400},{"d":"2020-04-20","o":21.8,"h":22.34,"l":21.59,"c":21.87,"v":56400},{"d":"2020-04-21","o":21.72,"h":22.2,"l":21.15,"c":22.19,"v":28500},{"d":"2020-04-22","o":22.24,"h":22.24,"l":21.51,"c":21.51,"v":63700},{"d":"2020-04-23","o":21.61,"h":21.95,"l":21.4,"c":21.4,"v":50900},{"d":"2020-04-24","o":21.77,"h":21.77,"l":21.07,"c":21.17,"v":66000},{"d":"2020-04-27","o":21.47,"h":21.69,"l":21.3,"c":21.42,"v":40400},{"d":"2020-04-28","o":21.6,"h":21.94,"l":21.6,"c":21.71,"v":89800},{"d":"2020-04-29","o":21.91,"h":22.3,"l":21.65,"c":22.3,"v":90100},{"d":"2020-04-30","o":22.46,"h":22.75,"l":22.1,"c":22.21,"v":95500},{"d":"2020-05-01","o":22.39,"h":22.65,"l":21.93,"c":22.32,"v":81500},{"d":"2020-05-04","o":22.08,"h":22.38,"l":21.99,"c":22.18,"v":61800},{"d":"2020-05-05","o":22.3,"h":22.38,"l":22.1,"c":22.13,"v":27500},{"d":"2020-05-06","o":22.28,"h":22.28,"l":22.05,"c":22.26,"v":32000},{"d":"2020-05-07","o":22.36,"h":22.71,"l":22.26,"c":22.56,"v":100400},{"d":"2020-05-08","o":22.7,"h":22.88,"l":22.61,"c":22.77,"v":70100},{"d":"2020-05-11","o":22.86,"h":22.86,"l":22.1,"c":22.57,"v":103600},{"d":"2020-05-12","o":22.63,"h":22.63,"l":22.16,"c":22.17,"v":57200},{"d":"2020-05-13","o":22.2,"h":22.2,"l":21.45,"c":21.72,"v":49500},{"d":"2020-05-14","o":21.51,"h":21.81,"l":20.95,"c":21.72,"v":25000},{"d":"2020-05-15","o":21.5,"h":21.93,"l":21.5,"c":21.89,"v":26900},{"d":"2020-05-18","o":22.05,"h":22.28,"l":21.73,"c":22.2,"v":38500},{"d":"2020-05-19","o":22.2,"h":22.53,"l":22.17,"c":22.22,"v":23000},{"d":"2020-05-20","o":22.25,"h":22.47,"l":22.25,"c":22.32,"v":17900},{"d":"2020-05-21","o":22.43,"h":22.44,"l":22.26,"c":22.39,"v":11700},{"d":"2020-05-22","o":22.31,"h":22.7,"l":22.31,"c":22.7,"v":31400},{"d":"2020-05-26","o":22.72,"h":22.9,"l":22.56,"c":22.56,"v":24100},{"d":"2020-05-27","o":22.72,"h":23,"l":22.64,"c":22.76,"v":43100},{"d":"2020-05-28","o":22.69,"h":22.99,"l":22.68,"c":22.8,"v":33700},{"d":"2020-05-29","o":22.7,"h":22.89,"l":22.7,"c":22.74,"v":13200},{"d":"2020-06-01","o":22.96,"h":23,"l":22.8,"c":22.81,"v":22900},{"d":"2020-06-02","o":22.99,"h":23,"l":22.73,"c":22.8,"v":17300},{"d":"2020-06-03","o":22.9,"h":23.03,"l":22.73,"c":22.8,"v":40600},{"d":"2020-06-04","o":22.85,"h":23,"l":22.67,"c":22.77,"v":55700},{"d":"2020-06-05","o":23.39,"h":23.39,"l":22.79,"c":22.8,"v":141200},{"d":"2020-06-08","o":22.92,"h":23.17,"l":22.8,"c":23.03,"v":54300},{"d":"2020-06-09","o":22.9,"h":23.15,"l":22.8,"c":23.08,"v":98100},{"d":"2020-06-10","o":22.85,"h":23.25,"l":22.76,"c":23.08,"v":37600},{"d":"2020-06-11","o":22.94,"h":22.94,"l":22.5,"c":22.54,"v":155200},{"d":"2020-06-12","o":22.98,"h":22.98,"l":22.06,"c":22.3,"v":31400},{"d":"2020-06-15","o":22.06,"h":22.55,"l":22,"c":22.27,"v":25200},{"d":"2020-06-16","o":22.77,"h":22.99,"l":22.55,"c":22.72,"v":19600},{"d":"2020-06-17","o":22.75,"h":22.75,"l":22.45,"c":22.55,"v":15100},{"d":"2020-06-18","o":22.5,"h":22.52,"l":22.3,"c":22.35,"v":15800},{"d":"2020-06-19","o":22.68,"h":22.68,"l":22.45,"c":22.57,"v":80600},{"d":"2020-06-22","o":22.7,"h":22.78,"l":22.4,"c":22.69,"v":23100},{"d":"2020-06-23","o":22.8,"h":22.92,"l":22.76,"c":22.89,"v":15000},{"d":"2020-06-24","o":22.8,"h":22.8,"l":22.56,"c":22.8,"v":12400},{"d":"2020-06-25","o":22.7,"h":22.7,"l":22.51,"c":22.51,"v":13700},{"d":"2020-06-26","o":22.57,"h":22.6,"l":22.32,"c":22.52,"v":21600},{"d":"2020-06-29","o":22.55,"h":22.64,"l":22.3,"c":22.5,"v":34600},{"d":"2020-06-30","o":22.48,"h":22.48,"l":21.84,"c":21.89,"v":59900},{"d":"2020-07-01","o":21.98,"h":22.09,"l":21.92,"c":22.01,"v":31400},{"d":"2020-07-02","o":22.22,"h":22.22,"l":21.6,"c":21.67,"v":46400},{"d":"2020-07-06","o":21.72,"h":22.01,"l":21.72,"c":21.91,"v":20800},{"d":"2020-07-07","o":21.83,"h":21.94,"l":21.83,"c":21.91,"v":14600},{"d":"2020-07-08","o":21.8,"h":22.22,"l":21.8,"c":22.17,"v":17100},{"d":"2020-07-09","o":22.22,"h":22.28,"l":21.9,"c":21.9,"v":12200},{"d":"2020-07-10","o":21.98,"h":22.05,"l":21.79,"c":21.97,"v":24800},{"d":"2020-07-13","o":22.24,"h":22.24,"l":21.68,"c":21.69,"v":32800},{"d":"2020-07-14","o":21.73,"h":21.82,"l":21.67,"c":21.8,"v":11100},{"d":"2020-07-15","o":21.98,"h":22.25,"l":21.93,"c":21.93,"v":26200},{"d":"2020-07-16","o":22.01,"h":22.31,"l":21.98,"c":22.24,"v":48500},{"d":"2020-07-17","o":22.33,"h":22.39,"l":22.22,"c":22.38,"v":14100},{"d":"2020-07-20","o":22.3,"h":22.49,"l":22.2,"c":22.49,"v":17800},{"d":"2020-07-21","o":22.55,"h":22.7,"l":22.5,"c":22.55,"v":17600},{"d":"2020-07-22","o":22.5,"h":22.6,"l":22.32,"c":22.32,"v":16500},{"d":"2020-07-23","o":22.49,"h":22.57,"l":22.36,"c":22.36,"v":32800},{"d":"2020-07-24","o":22.42,"h":22.42,"l":22.3,"c":22.32,"v":34100},{"d":"2020-07-27","o":22.33,"h":22.45,"l":22.33,"c":22.38,"v":24000},{"d":"2020-07-28","o":22.52,"h":22.65,"l":22.51,"c":22.54,"v":10500},{"d":"2020-07-29","o":22.5,"h":22.67,"l":22.19,"c":22.65,"v":19100},{"d":"2020-07-30","o":22.55,"h":22.7,"l":22.54,"c":22.61,"v":30100},{"d":"2020-07-31","o":22.71,"h":22.71,"l":22.44,"c":22.69,"v":55900},{"d":"2020-08-03","o":22.68,"h":22.78,"l":22.63,"c":22.67,"v":27100},{"d":"2020-08-04","o":22.58,"h":22.79,"l":22.46,"c":22.67,"v":25800},{"d":"2020-08-05","o":22.57,"h":22.75,"l":22.56,"c":22.69,"v":36300},{"d":"2020-08-06","o":23.08,"h":23.08,"l":22.63,"c":22.76,"v":25300},{"d":"2020-08-07","o":22.58,"h":22.87,"l":22.58,"c":22.79,"v":19900},{"d":"2020-08-10","o":22.75,"h":23.07,"l":22.75,"c":23.06,"v":35300},{"d":"2020-08-11","o":23.15,"h":23.24,"l":23.04,"c":23.05,"v":26300},{"d":"2020-08-12","o":23.06,"h":23.16,"l":22.92,"c":23.02,"v":13100},{"d":"2020-08-13","o":23.04,"h":23.3,"l":23.04,"c":23.19,"v":20100},{"d":"2020-08-14","o":23.08,"h":23.27,"l":23.08,"c":23.25,"v":17700},{"d":"2020-08-17","o":23.18,"h":23.25,"l":23.16,"c":23.17,"v":15400},{"d":"2020-08-18","o":23.25,"h":23.43,"l":23.23,"c":23.24,"v":33700},{"d":"2020-08-19","o":23.12,"h":23.57,"l":23.12,"c":23.57,"v":22100},{"d":"2020-08-20","o":23.5,"h":23.78,"l":23.48,"c":23.72,"v":16000},{"d":"2020-08-21","o":23.62,"h":23.8,"l":23.62,"c":23.72,"v":28300},{"d":"2020-08-24","o":23.99,"h":23.99,"l":23.5,"c":23.65,"v":34700},{"d":"2020-08-25","o":23.64,"h":23.73,"l":23.4,"c":23.58,"v":27200},{"d":"2020-08-26","o":23.63,"h":23.83,"l":23.57,"c":23.78,"v":22400},{"d":"2020-08-27","o":23.76,"h":23.78,"l":23.73,"c":23.77,"v":13400},{"d":"2020-08-28","o":23.69,"h":23.78,"l":23.69,"c":23.76,"v":15100},{"d":"2020-08-31","o":23.72,"h":23.75,"l":23.65,"c":23.73,"v":8000},{"d":"2020-09-01","o":23.7,"h":23.78,"l":23.67,"c":23.78,"v":15800},{"d":"2020-09-02","o":23.74,"h":23.8,"l":23.51,"c":23.72,"v":49800},{"d":"2020-09-03","o":23.63,"h":23.73,"l":23.33,"c":23.36,"v":19700},{"d":"2020-09-04","o":23.36,"h":23.47,"l":23.12,"c":23.47,"v":15800},{"d":"2020-09-08","o":23.3,"h":23.61,"l":23.2,"c":23.59,"v":43500},{"d":"2020-09-09","o":23.61,"h":23.85,"l":23.48,"c":23.73,"v":30600},{"d":"2020-09-10","o":23.72,"h":23.72,"l":23.6,"c":23.6,"v":14600},{"d":"2020-09-11","o":23.63,"h":23.63,"l":23.44,"c":23.44,"v":19400},{"d":"2020-09-14","o":23.45,"h":23.65,"l":23.45,"c":23.55,"v":18200},{"d":"2020-09-15","o":23.53,"h":23.6,"l":23.52,"c":23.53,"v":12700},{"d":"2020-09-16","o":23.56,"h":23.6,"l":23.49,"c":23.58,"v":27900},{"d":"2020-09-17","o":23.56,"h":23.56,"l":23.41,"c":23.43,"v":17200},{"d":"2020-09-18","o":23.5,"h":23.51,"l":23.43,"c":23.45,"v":11300},{"d":"2020-09-21","o":23.44,"h":23.45,"l":23.14,"c":23.4,"v":30500},{"d":"2020-09-22","o":23.27,"h":23.47,"l":23.27,"c":23.35,"v":14100},{"d":"2020-09-23","o":23.42,"h":23.49,"l":22.92,"c":22.93,"v":33000},{"d":"2020-09-24","o":22.95,"h":22.97,"l":22.67,"c":22.91,"v":35600},{"d":"2020-09-25","o":22.99,"h":23.29,"l":22.99,"c":23.27,"v":26900},{"d":"2020-09-28","o":23.4,"h":23.45,"l":23.33,"c":23.4,"v":20100},{"d":"2020-09-29","o":23.41,"h":23.45,"l":23.21,"c":23.37,"v":28000},{"d":"2020-09-30","o":23.12,"h":23.14,"l":22.75,"c":22.75,"v":53300},{"d":"2020-10-01","o":22.89,"h":22.93,"l":22.73,"c":22.92,"v":32500},{"d":"2020-10-02","o":22.83,"h":22.92,"l":22.56,"c":22.82,"v":29900},{"d":"2020-10-05","o":22.88,"h":22.94,"l":22.7,"c":22.84,"v":18400},{"d":"2020-10-06","o":22.84,"h":23.05,"l":22.78,"c":22.8,"v":25500},{"d":"2020-10-07","o":22.97,"h":23.2,"l":22.79,"c":22.83,"v":17800},{"d":"2020-10-08","o":23.05,"h":23.2,"l":22.84,"c":23.2,"v":28700},{"d":"2020-10-09","o":23.29,"h":23.29,"l":23.01,"c":23.01,"v":36700},{"d":"2020-10-12","o":23.09,"h":23.09,"l":23.02,"c":23.06,"v":13000},{"d":"2020-10-13","o":23.15,"h":23.15,"l":23.01,"c":23.13,"v":22100},{"d":"2020-10-14","o":23.02,"h":23.16,"l":22.8,"c":22.95,"v":54700},{"d":"2020-10-15","o":22.9,"h":22.94,"l":22.81,"c":22.87,"v":11000},{"d":"2020-10-16","o":22.97,"h":23.08,"l":22.87,"c":22.96,"v":23800},{"d":"2020-10-19","o":23.02,"h":23.08,"l":22.87,"c":22.87,"v":19200},{"d":"2020-10-20","o":22.93,"h":22.93,"l":22.83,"c":22.83,"v":12400},{"d":"2020-10-21","o":22.82,"h":22.86,"l":22.74,"c":22.85,"v":12200},{"d":"2020-10-22","o":22.86,"h":23.03,"l":22.77,"c":22.91,"v":19400},{"d":"2020-10-23","o":22.96,"h":22.99,"l":22.71,"c":22.88,"v":25300},{"d":"2020-10-26","o":22.91,"h":22.91,"l":22.63,"c":22.73,"v":23800},{"d":"2020-10-27","o":22.85,"h":22.91,"l":22.37,"c":22.62,"v":54300},{"d":"2020-10-28","o":22.5,"h":22.5,"l":22.1,"c":22.2,"v":24500},{"d":"2020-10-29","o":22.24,"h":22.53,"l":22.16,"c":22.24,"v":35500},{"d":"2020-10-30","o":22.16,"h":22.38,"l":22.1,"c":22.34,"v":59200},{"d":"2020-11-02","o":22.35,"h":22.44,"l":22.11,"c":22.11,"v":36000},{"d":"2020-11-03","o":22.12,"h":22.4,"l":22.11,"c":22.19,"v":19300},{"d":"2020-11-04","o":22.22,"h":22.5,"l":22.22,"c":22.41,"v":44900},{"d":"2020-11-05","o":22.4,"h":22.71,"l":22.38,"c":22.58,"v":77300},{"d":"2020-11-06","o":22.53,"h":22.61,"l":22.4,"c":22.4,"v":22200},{"d":"2020-11-09","o":22.65,"h":22.76,"l":22.51,"c":22.64,"v":86600},{"d":"2020-11-10","o":22.66,"h":23,"l":22.54,"c":22.88,"v":45700},{"d":"2020-11-11","o":23,"h":23.15,"l":22.59,"c":22.82,"v":49400},{"d":"2020-11-12","o":22.96,"h":22.96,"l":22.63,"c":22.63,"v":43300},{"d":"2020-11-13","o":22.9,"h":22.93,"l":22.6,"c":22.88,"v":68100},{"d":"2020-11-16","o":22.91,"h":23.24,"l":22.82,"c":23.06,"v":61500},{"d":"2020-11-17","o":23.08,"h":23.37,"l":22.99,"c":23.02,"v":48800},{"d":"2020-11-18","o":23.24,"h":23.37,"l":23.07,"c":23.15,"v":32900},{"d":"2020-11-19","o":23.12,"h":23.31,"l":23.11,"c":23.16,"v":30700},{"d":"2020-11-20","o":23.31,"h":23.35,"l":23.2,"c":23.23,"v":44400},{"d":"2020-11-23","o":23.49,"h":23.55,"l":23.28,"c":23.3,"v":51700},{"d":"2020-11-24","o":23.46,"h":23.6,"l":23.32,"c":23.49,"v":59400},{"d":"2020-11-25","o":23.56,"h":23.65,"l":23.32,"c":23.6,"v":32800},{"d":"2020-11-27","o":23.63,"h":23.65,"l":23.56,"c":23.6,"v":9600},{"d":"2020-11-30","o":23.56,"h":23.57,"l":23.32,"c":23.43,"v":69500},{"d":"2020-12-01","o":23.48,"h":23.6,"l":23.3,"c":23.4,"v":201500},{"d":"2020-12-02","o":23.43,"h":23.5,"l":23.31,"c":23.44,"v":24800},{"d":"2020-12-03","o":23.49,"h":23.63,"l":23.41,"c":23.56,"v":53000},{"d":"2020-12-04","o":23.6,"h":23.8,"l":23.52,"c":23.64,"v":48200},{"d":"2020-12-07","o":23.8,"h":24.17,"l":23.68,"c":24,"v":65700},{"d":"2020-12-08","o":23.99,"h":24.12,"l":23.99,"c":24.03,"v":49200},{"d":"2020-12-09","o":24.05,"h":24.22,"l":24.03,"c":24.05,"v":27000},{"d":"2020-12-10","o":24.12,"h":24.12,"l":23.8,"c":23.94,"v":24600},{"d":"2020-12-11","o":23.94,"h":24,"l":23.9,"c":23.95,"v":27000},{"d":"2020-12-14","o":24.05,"h":24.1,"l":23.85,"c":23.85,"v":48000},{"d":"2020-12-15","o":23.98,"h":23.98,"l":23.76,"c":23.93,"v":34500},{"d":"2020-12-16","o":23.93,"h":24.12,"l":23.9,"c":24.09,"v":41900},{"d":"2020-12-17","o":24.11,"h":24.49,"l":24.11,"c":24.45,"v":35300},{"d":"2020-12-18","o":24.45,"h":24.5,"l":24.29,"c":24.31,"v":38200},{"d":"2020-12-21","o":24.24,"h":24.5,"l":24.24,"c":24.3,"v":32000},{"d":"2020-12-22","o":24.29,"h":24.49,"l":24.28,"c":24.45,"v":32400},{"d":"2020-12-23","o":24.48,"h":24.83,"l":24.4,"c":24.83,"v":23000},{"d":"2020-12-24","o":24.86,"h":24.98,"l":24.69,"c":24.94,"v":11600},{"d":"2020-12-28","o":24.94,"h":25.05,"l":24.9,"c":25.04,"v":51200},{"d":"2020-12-29","o":25.02,"h":25.25,"l":25,"c":25.07,"v":52200},{"d":"2020-12-30","o":24.96,"h":25.05,"l":24.64,"c":25.03,"v":31900},{"d":"2020-12-31","o":24.86,"h":24.99,"l":24.7,"c":24.87,"v":27300},{"d":"2021-01-04","o":24.71,"h":24.79,"l":24.42,"c":24.53,"v":30700},{"d":"2021-01-05","o":24.62,"h":24.79,"l":24.6,"c":24.67,"v":15800},{"d":"2021-01-06","o":24.61,"h":24.73,"l":24.45,"c":24.51,"v":39700},{"d":"2021-01-07","o":24.5,"h":24.57,"l":24.32,"c":24.35,"v":21500},{"d":"2021-01-08","o":24.45,"h":24.74,"l":24.3,"c":24.58,"v":33600},{"d":"2021-01-11","o":24.42,"h":24.5,"l":24.31,"c":24.45,"v":21900},{"d":"2021-01-12","o":24.44,"h":24.48,"l":24.26,"c":24.27,"v":27100},{"d":"2021-01-13","o":24.36,"h":24.58,"l":24.36,"c":24.56,"v":31900},{"d":"2021-01-14","o":24.48,"h":24.58,"l":24.45,"c":24.54,"v":24900},{"d":"2021-01-15","o":24.63,"h":24.69,"l":24.28,"c":24.56,"v":28600},{"d":"2021-01-19","o":24.5,"h":24.7,"l":24.49,"c":24.57,"v":35400},{"d":"2021-01-20","o":24.76,"h":24.78,"l":24.6,"c":24.75,"v":36800},{"d":"2021-01-21","o":24.7,"h":24.97,"l":24.7,"c":24.75,"v":33600},{"d":"2021-01-22","o":24.82,"h":25.04,"l":24.74,"c":25.03,"v":27300},{"d":"2021-01-25","o":25.1,"h":25.14,"l":24.84,"c":24.92,"v":20700},{"d":"2021-01-26","o":24.9,"h":24.99,"l":24.8,"c":24.85,"v":39700},{"d":"2021-01-27","o":24.8,"h":24.84,"l":24.51,"c":24.51,"v":36200},{"d":"2021-01-28","o":24.53,"h":24.6,"l":24.35,"c":24.6,"v":22000},{"d":"2021-01-29","o":24.5,"h":24.62,"l":24.5,"c":24.62,"v":25900},{"d":"2021-02-01","o":24.65,"h":24.68,"l":24.31,"c":24.45,"v":18500},{"d":"2021-02-02","o":24.52,"h":24.79,"l":24.5,"c":24.73,"v":14500},{"d":"2021-02-03","o":24.78,"h":24.83,"l":24.61,"c":24.63,"v":13900},{"d":"2021-02-04","o":24.63,"h":24.75,"l":24.52,"c":24.53,"v":19000},{"d":"2021-02-05","o":24.64,"h":24.99,"l":24.5,"c":24.95,"v":24200},{"d":"2021-02-08","o":24.85,"h":24.99,"l":24.78,"c":24.85,"v":25800},{"d":"2021-02-09","o":24.93,"h":24.96,"l":24.75,"c":24.8,"v":20800},{"d":"2021-02-10","o":24.83,"h":24.83,"l":24.66,"c":24.78,"v":20800},{"d":"2021-02-11","o":24.78,"h":24.82,"l":24.6,"c":24.75,"v":26000},{"d":"2021-02-12","o":24.79,"h":24.8,"l":24.61,"c":24.8,"v":33400},{"d":"2021-02-16","o":24.75,"h":24.96,"l":24.65,"c":24.81,"v":32000},{"d":"2021-02-17","o":24.91,"h":24.93,"l":24.79,"c":24.83,"v":14600},{"d":"2021-02-18","o":24.9,"h":24.98,"l":24.73,"c":24.95,"v":20500},{"d":"2021-02-19","o":24.81,"h":24.96,"l":24.8,"c":24.82,"v":18300},{"d":"2021-02-22","o":24.88,"h":24.9,"l":24.8,"c":24.9,"v":7200},{"d":"2021-02-23","o":24.82,"h":24.9,"l":24.7,"c":24.9,"v":14100},{"d":"2021-02-24","o":24.86,"h":24.94,"l":24.75,"c":24.89,"v":25300},{"d":"2021-02-25","o":24.85,"h":24.95,"l":24.73,"c":24.8,"v":25200},{"d":"2021-02-26","o":24.85,"h":24.99,"l":24.71,"c":24.99,"v":17200},{"d":"2021-03-01","o":24.94,"h":25.08,"l":24.85,"c":24.98,"v":25900},{"d":"2021-03-02","o":24.9,"h":25.05,"l":24.89,"c":24.89,"v":31500},{"d":"2021-03-03","o":24.91,"h":25.05,"l":24.75,"c":25,"v":22900},{"d":"2021-03-04","o":24.99,"h":25.05,"l":24.9,"c":24.98,"v":24500},{"d":"2021-03-05","o":25.06,"h":25.06,"l":24.88,"c":25.05,"v":15100},{"d":"2021-03-08","o":25,"h":25.06,"l":24.98,"c":25,"v":20800},{"d":"2021-03-09","o":25,"h":25.03,"l":24.98,"c":25.02,"v":40500},{"d":"2021-03-10","o":25.08,"h":25.1,"l":24.95,"c":25.01,"v":28000},{"d":"2021-03-11","o":25.14,"h":25.26,"l":25.05,"c":25.13,"v":62300},{"d":"2021-03-12","o":25.05,"h":25.12,"l":25,"c":25.1,"v":9600},{"d":"2021-03-15","o":25.06,"h":25.23,"l":25.06,"c":25.21,"v":9400},{"d":"2021-03-16","o":25.26,"h":25.44,"l":25.24,"c":25.44,"v":16200},{"d":"2021-03-17","o":25.34,"h":25.47,"l":25.34,"c":25.47,"v":11400},{"d":"2021-03-18","o":25.3,"h":25.4,"l":25.29,"c":25.31,"v":15500},{"d":"2021-03-19","o":25.31,"h":25.45,"l":25.28,"c":25.45,"v":7100},{"d":"2021-03-22","o":25.5,"h":25.5,"l":25.3,"c":25.31,"v":23900},{"d":"2021-03-23","o":25.4,"h":25.58,"l":25.38,"c":25.54,"v":14200},{"d":"2021-03-24","o":25.55,"h":25.68,"l":25.48,"c":25.68,"v":11700},{"d":"2021-03-25","o":25.63,"h":25.69,"l":25.41,"c":25.59,"v":13200},{"d":"2021-03-26","o":25.52,"h":25.82,"l":25.52,"c":25.82,"v":11700},{"d":"2021-03-29","o":25.61,"h":25.85,"l":25.61,"c":25.78,"v":14300},{"d":"2021-03-30","o":25.87,"h":25.89,"l":25.75,"c":25.83,"v":15400},{"d":"2021-03-31","o":25.61,"h":25.76,"l":25.44,"c":25.59,"v":20000},{"d":"2021-04-01","o":25.46,"h":25.62,"l":25.46,"c":25.62,"v":18900},{"d":"2021-04-05","o":25.68,"h":25.71,"l":25.51,"c":25.68,"v":11100},{"d":"2021-04-06","o":25.74,"h":25.74,"l":25.56,"c":25.61,"v":25200},{"d":"2021-04-07","o":25.67,"h":25.86,"l":25.66,"c":25.78,"v":7600},{"d":"2021-04-08","o":25.7,"h":25.76,"l":25.56,"c":25.74,"v":7100},{"d":"2021-04-09","o":25.61,"h":25.72,"l":25.58,"c":25.63,"v":14500},{"d":"2021-04-12","o":25.63,"h":25.7,"l":25.6,"c":25.68,"v":19400},{"d":"2021-04-13","o":25.68,"h":25.75,"l":25.65,"c":25.65,"v":10200},{"d":"2021-04-14","o":25.65,"h":25.75,"l":25.63,"c":25.74,"v":3800},{"d":"2021-04-15","o":25.84,"h":25.84,"l":25.68,"c":25.74,"v":17000},{"d":"2021-04-16","o":25.84,"h":25.84,"l":25.68,"c":25.79,"v":10500},{"d":"2021-04-19","o":25.66,"h":25.7,"l":25.66,"c":25.68,"v":2900},{"d":"2021-04-20","o":25.7,"h":25.78,"l":25.7,"c":25.72,"v":14500},{"d":"2021-04-21","o":25.73,"h":25.86,"l":25.67,"c":25.8,"v":10800},{"d":"2021-04-22","o":25.67,"h":25.71,"l":25.61,"c":25.64,"v":15700},{"d":"2021-04-23","o":25.74,"h":25.84,"l":25.59,"c":25.6,"v":34800},{"d":"2021-04-26","o":25.68,"h":25.76,"l":25.63,"c":25.68,"v":12600},{"d":"2021-04-27","o":25.65,"h":25.73,"l":25.59,"c":25.6,"v":49600},{"d":"2021-04-28","o":25.66,"h":25.67,"l":25.5,"c":25.62,"v":10400},{"d":"2021-04-29","o":25.65,"h":25.69,"l":25.52,"c":25.66,"v":7100},{"d":"2021-04-30","o":25.66,"h":25.66,"l":25.33,"c":25.33,"v":35700},{"d":"2021-05-03","o":25.39,"h":25.62,"l":25.39,"c":25.61,"v":12600},{"d":"2021-05-04","o":25.43,"h":25.88,"l":25.43,"c":25.86,"v":10400},{"d":"2021-05-05","o":25.76,"h":25.81,"l":25.76,"c":25.81,"v":4500},{"d":"2021-05-06","o":25.73,"h":25.88,"l":25.63,"c":25.83,"v":10500},{"d":"2021-05-07","o":25.84,"h":25.93,"l":25.74,"c":25.93,"v":9800},{"d":"2021-05-10","o":25.92,"h":25.92,"l":25.6,"c":25.69,"v":18400},{"d":"2021-05-11","o":25.58,"h":25.67,"l":25.42,"c":25.43,"v":15400},{"d":"2021-05-12","o":25.48,"h":25.5,"l":24.98,"c":25.07,"v":41900},{"d":"2021-05-13","o":25.1,"h":25.19,"l":25.06,"c":25.09,"v":23000},{"d":"2021-05-14","o":25.15,"h":25.3,"l":25.02,"c":25.28,"v":40900},{"d":"2021-05-17","o":25.31,"h":25.31,"l":25.11,"c":25.26,"v":4700},{"d":"2021-05-18","o":25.25,"h":25.44,"l":25.18,"c":25.35,"v":27100},{"d":"2021-05-19","o":25.2,"h":25.52,"l":25.2,"c":25.52,"v":11400},{"d":"2021-05-20","o":25.54,"h":25.59,"l":25.31,"c":25.56,"v":14500},{"d":"2021-05-21","o":25.48,"h":25.6,"l":25.4,"c":25.55,"v":6800},{"d":"2021-05-24","o":25.6,"h":25.61,"l":25.43,"c":25.61,"v":7600},{"d":"2021-05-25","o":25.59,"h":25.66,"l":25.52,"c":25.65,"v":13900},{"d":"2021-05-26","o":25.68,"h":25.68,"l":25.42,"c":25.53,"v":9100},{"d":"2021-05-27","o":25.45,"h":25.62,"l":25.45,"c":25.55,"v":2400},{"d":"2021-05-28","o":25.67,"h":25.71,"l":25.64,"c":25.7,"v":8900},{"d":"2021-06-01","o":25.68,"h":25.78,"l":25.63,"c":25.77,"v":17000},{"d":"2021-06-02","o":25.64,"h":25.83,"l":25.64,"c":25.75,"v":8500},{"d":"2021-06-03","o":25.68,"h":25.87,"l":25.68,"c":25.7,"v":21700},{"d":"2021-06-04","o":25.75,"h":25.85,"l":25.75,"c":25.83,"v":14700},{"d":"2021-06-07","o":25.8,"h":25.83,"l":25.79,"c":25.82,"v":8700},{"d":"2021-06-08","o":25.76,"h":25.81,"l":25.75,"c":25.8,"v":7600},{"d":"2021-06-09","o":25.8,"h":26,"l":25.8,"c":25.94,"v":8300},{"d":"2021-06-10","o":25.88,"h":25.9,"l":25.83,"c":25.9,"v":4600},{"d":"2021-06-11","o":25.84,"h":26.15,"l":25.83,"c":26.15,"v":17600},{"d":"2021-06-14","o":26.13,"h":26.33,"l":26.04,"c":26.33,"v":11500},{"d":"2021-06-15","o":26.19,"h":26.28,"l":26,"c":26.02,"v":28900},{"d":"2021-06-16","o":26,"h":26.03,"l":25.92,"c":26.03,"v":18500},{"d":"2021-06-17","o":26,"h":26.25,"l":25.94,"c":26.05,"v":29000},{"d":"2021-06-18","o":26.08,"h":26.15,"l":25.95,"c":25.98,"v":12900},{"d":"2021-06-21","o":25.98,"h":26.13,"l":25.91,"c":26.13,"v":9900},{"d":"2021-06-22","o":26.08,"h":26.13,"l":26.05,"c":26.11,"v":10100},{"d":"2021-06-23","o":26.14,"h":26.24,"l":26.09,"c":26.09,"v":3400},{"d":"2021-06-24","o":26.09,"h":26.21,"l":26.06,"c":26.1,"v":6900},{"d":"2021-06-25","o":26.06,"h":26.06,"l":25.86,"c":26,"v":12600},{"d":"2021-06-28","o":25.95,"h":26,"l":25.85,"c":25.99,"v":16800},{"d":"2021-06-29","o":25.97,"h":25.98,"l":25.92,"c":25.92,"v":34800},{"d":"2021-06-30","o":25.65,"h":26.27,"l":25.64,"c":26.08,"v":58000},{"d":"2021-07-01","o":25.89,"h":26.14,"l":25.89,"c":26.02,"v":6300},{"d":"2021-07-02","o":26.15,"h":26.23,"l":26.03,"c":26.18,"v":11500},{"d":"2021-07-06","o":26.22,"h":26.33,"l":26.11,"c":26.32,"v":12900},{"d":"2021-07-07","o":26.25,"h":26.32,"l":26.22,"c":26.32,"v":5800},{"d":"2021-07-08","o":26.25,"h":26.4,"l":26.25,"c":26.35,"v":11700},{"d":"2021-07-09","o":26.35,"h":26.48,"l":26.35,"c":26.48,"v":9200},{"d":"2021-07-12","o":26.3,"h":26.49,"l":26.27,"c":26.49,"v":3900},{"d":"2021-07-13","o":26.5,"h":26.5,"l":26.01,"c":26.02,"v":7100},{"d":"2021-07-14","o":26.13,"h":26.28,"l":25.94,"c":26.02,"v":22400},{"d":"2021-07-15","o":26.2,"h":26.23,"l":25.87,"c":25.92,"v":18000},{"d":"2021-07-16","o":25.92,"h":26.06,"l":25.9,"c":25.93,"v":10200},{"d":"2021-07-19","o":25.9,"h":25.9,"l":25.57,"c":25.61,"v":6400},{"d":"2021-07-20","o":25.47,"h":25.78,"l":25.47,"c":25.76,"v":20600},{"d":"2021-07-21","o":25.52,"h":25.9,"l":25.52,"c":25.86,"v":13400},{"d":"2021-07-22","o":25.9,"h":25.9,"l":25.79,"c":25.89,"v":1900},{"d":"2021-07-23","o":25.89,"h":25.92,"l":25.7,"c":25.7,"v":7100},{"d":"2021-07-26","o":25.65,"h":25.92,"l":25.65,"c":25.92,"v":6700},{"d":"2021-07-27","o":25.88,"h":25.91,"l":25.7,"c":25.87,"v":13100},{"d":"2021-07-28","o":25.85,"h":25.92,"l":25.71,"c":25.83,"v":12400},{"d":"2021-07-29","o":25.83,"h":25.84,"l":25.74,"c":25.82,"v":5800},{"d":"2021-07-30","o":25.82,"h":26,"l":25.8,"c":25.96,"v":11300},{"d":"2021-08-02","o":26.05,"h":26.11,"l":25.99,"c":26.11,"v":10100},{"d":"2021-08-03","o":26.01,"h":26.1,"l":25.86,"c":26.05,"v":9700},{"d":"2021-08-04","o":26.27,"h":26.27,"l":26.09,"c":26.17,"v":4500},{"d":"2021-08-05","o":26,"h":26.32,"l":26,"c":26.21,"v":6500},{"d":"2021-08-06","o":26.15,"h":26.37,"l":26,"c":26.37,"v":18400},{"d":"2021-08-09","o":26.09,"h":26.26,"l":26.09,"c":26.09,"v":11800},{"d":"2021-08-10","o":25.92,"h":26.02,"l":25.73,"c":26.02,"v":8700},{"d":"2021-08-11","o":25.94,"h":25.94,"l":25.85,"c":25.85,"v":4100},{"d":"2021-08-12","o":25.76,"h":25.97,"l":25.76,"c":25.9,"v":9600},{"d":"2021-08-13","o":25.94,"h":26.1,"l":25.94,"c":26.1,"v":5900},{"d":"2021-08-16","o":26.01,"h":26.1,"l":26,"c":26.01,"v":9200},{"d":"2021-08-17","o":25.99,"h":26.1,"l":25.93,"c":25.97,"v":5300},{"d":"2021-08-18","o":25.84,"h":26.08,"l":25.75,"c":26.02,"v":8200},{"d":"2021-08-19","o":25.86,"h":26.03,"l":25.86,"c":26.03,"v":3700},{"d":"2021-08-20","o":25.88,"h":26.1,"l":25.88,"c":26.1,"v":9600},{"d":"2021-08-23","o":26.04,"h":26.05,"l":25.98,"c":25.98,"v":2600},{"d":"2021-08-24","o":25.98,"h":25.98,"l":25.81,"c":25.98,"v":9100},{"d":"2021-08-25","o":25.97,"h":26.1,"l":25.97,"c":26.09,"v":5900},{"d":"2021-08-26","o":25.95,"h":26.06,"l":25.88,"c":26.06,"v":9100},{"d":"2021-08-27","o":25.99,"h":26.09,"l":25.92,"c":26.09,"v":3200},{"d":"2021-08-30","o":26.09,"h":26.17,"l":26.09,"c":26.1,"v":7200},{"d":"2021-08-31","o":26.13,"h":26.19,"l":26.04,"c":26.19,"v":10200},{"d":"2021-09-01","o":26.19,"h":26.19,"l":26.1,"c":26.16,"v":6500},{"d":"2021-09-02","o":26.2,"h":26.2,"l":26.15,"c":26.2,"v":8400},{"d":"2021-09-03","o":26.08,"h":26.08,"l":25.99,"c":26,"v":4500},{"d":"2021-09-07","o":25.95,"h":26.05,"l":25.94,"c":25.97,"v":13800},{"d":"2021-09-08","o":25.93,"h":25.99,"l":25.93,"c":25.95,"v":6800},{"d":"2021-09-09","o":26,"h":26.1,"l":26,"c":26.1,"v":4000},{"d":"2021-09-10","o":26.04,"h":26.06,"l":26,"c":26.06,"v":8000},{"d":"2021-09-13","o":25.95,"h":26.1,"l":25.93,"c":26,"v":9800},{"d":"2021-09-14","o":25.91,"h":26.07,"l":25.91,"c":25.99,"v":2900},{"d":"2021-09-15","o":25.86,"h":26.03,"l":25.85,"c":25.98,"v":6000},{"d":"2021-09-16","o":25.92,"h":26.1,"l":25.92,"c":26.09,"v":8200},{"d":"2021-09-17","o":26.05,"h":26.11,"l":25.96,"c":26.1,"v":17100},{"d":"2021-09-20","o":26.01,"h":26.04,"l":25.87,"c":25.89,"v":6200},{"d":"2021-09-21","o":25.86,"h":25.96,"l":25.86,"c":25.89,"v":8300},{"d":"2021-09-22","o":25.94,"h":26.07,"l":25.94,"c":26.06,"v":6000},{"d":"2021-09-23","o":26.05,"h":26.05,"l":25.91,"c":26,"v":10900},{"d":"2021-09-24","o":26,"h":26,"l":25.8,"c":25.88,"v":12300},{"d":"2021-09-27","o":25.86,"h":25.86,"l":25.78,"c":25.79,"v":11500},{"d":"2021-09-28","o":25.77,"h":25.77,"l":25.42,"c":25.45,"v":33200},{"d":"2021-09-29","o":25.68,"h":25.84,"l":25.63,"c":25.81,"v":10900},{"d":"2021-09-30","o":25.54,"h":25.8,"l":25.5,"c":25.78,"v":33400},{"d":"2021-10-01","o":25.65,"h":25.75,"l":25.65,"c":25.68,"v":7100},{"d":"2021-10-04","o":25.6,"h":25.6,"l":25.43,"c":25.43,"v":7000},{"d":"2021-10-05","o":25.51,"h":25.57,"l":25.22,"c":25.22,"v":9700},{"d":"2021-10-06","o":25.32,"h":25.4,"l":25.28,"c":25.34,"v":11300},{"d":"2021-10-07","o":25.3,"h":25.35,"l":25.2,"c":25.29,"v":28300},{"d":"2021-10-08","o":25.3,"h":25.36,"l":25.22,"c":25.27,"v":22800},{"d":"2021-10-11","o":25.24,"h":25.34,"l":25.23,"c":25.26,"v":4800},{"d":"2021-10-12","o":25.31,"h":25.37,"l":25.28,"c":25.29,"v":10800},{"d":"2021-10-13","o":25.34,"h":25.45,"l":25.3,"c":25.45,"v":14300},{"d":"2021-10-14","o":25.5,"h":25.56,"l":25.46,"c":25.55,"v":7600},{"d":"2021-10-15","o":25.6,"h":25.6,"l":25.4,"c":25.45,"v":24800},{"d":"2021-10-18","o":25.4,"h":25.43,"l":25.35,"c":25.43,"v":10700},{"d":"2021-10-19","o":25.26,"h":25.43,"l":25.26,"c":25.37,"v":22600},{"d":"2021-10-20","o":25.32,"h":25.52,"l":25.32,"c":25.49,"v":11200},{"d":"2021-10-21","o":25.52,"h":25.54,"l":25.46,"c":25.54,"v":5000},{"d":"2021-10-22","o":25.54,"h":25.55,"l":25.49,"c":25.49,"v":1700},{"d":"2021-10-25","o":25.43,"h":25.52,"l":25.4,"c":25.48,"v":18600},{"d":"2021-10-26","o":25.83,"h":25.83,"l":25.4,"c":25.43,"v":29000},{"d":"2021-10-27","o":25.48,"h":25.63,"l":25.46,"c":25.63,"v":7300},{"d":"2021-10-28","o":25.63,"h":25.76,"l":25.54,"c":25.55,"v":10900},{"d":"2021-10-29","o":25.54,"h":25.66,"l":25.48,"c":25.63,"v":7500},{"d":"2021-11-01","o":25.5,"h":25.78,"l":25.5,"c":25.7,"v":13800},{"d":"2021-11-02","o":25.62,"h":25.72,"l":25.62,"c":25.69,"v":6100},{"d":"2021-11-03","o":25.67,"h":25.79,"l":25.57,"c":25.75,"v":11200},{"d":"2021-11-04","o":25.66,"h":25.84,"l":25.66,"c":25.76,"v":16800},{"d":"2021-11-05","o":25.76,"h":25.85,"l":25.42,"c":25.77,"v":21400},{"d":"2021-11-08","o":25.71,"h":25.9,"l":25.71,"c":25.89,"v":16700},{"d":"2021-11-09","o":25.86,"h":25.89,"l":25.81,"c":25.85,"v":9500},{"d":"2021-11-10","o":25.7,"h":25.7,"l":25.51,"c":25.55,"v":4800},{"d":"2021-11-11","o":25.55,"h":25.55,"l":25.47,"c":25.51,"v":10000},{"d":"2021-11-12","o":25.51,"h":25.63,"l":25.46,"c":25.46,"v":13800},{"d":"2021-11-15","o":25.64,"h":25.64,"l":25.4,"c":25.4,"v":7700},{"d":"2021-11-16","o":25.59,"h":25.59,"l":25.4,"c":25.43,"v":5200},{"d":"2021-11-17","o":25.34,"h":25.47,"l":25.34,"c":25.42,"v":5600},{"d":"2021-11-18","o":25.42,"h":25.53,"l":25.27,"c":25.27,"v":14200},{"d":"2021-11-19","o":25.33,"h":25.5,"l":25.3,"c":25.43,"v":5500},{"d":"2021-11-22","o":25.39,"h":25.47,"l":25.33,"c":25.47,"v":22400},{"d":"2021-11-23","o":25.32,"h":25.38,"l":25.31,"c":25.34,"v":4000},{"d":"2021-11-24","o":25.41,"h":25.52,"l":25.41,"c":25.49,"v":3800},{"d":"2021-11-26","o":25.42,"h":25.5,"l":25.34,"c":25.39,"v":4900},{"d":"2021-11-29","o":25.44,"h":25.5,"l":25.36,"c":25.5,"v":4200},{"d":"2021-11-30","o":25.4,"h":25.55,"l":25.35,"c":25.35,"v":21200},{"d":"2021-12-01","o":25.51,"h":25.59,"l":25.39,"c":25.42,"v":7100},{"d":"2021-12-02","o":25.4,"h":25.48,"l":25.36,"c":25.46,"v":5600},{"d":"2021-12-03","o":25.5,"h":25.55,"l":25.4,"c":25.55,"v":6000},{"d":"2021-12-06","o":25.5,"h":25.59,"l":25.36,"c":25.36,"v":8300},{"d":"2021-12-07","o":25.46,"h":25.57,"l":25.38,"c":25.45,"v":14100},{"d":"2021-12-08","o":25.4,"h":25.47,"l":25.39,"c":25.47,"v":8900},{"d":"2021-12-09","o":25.39,"h":25.47,"l":25.39,"c":25.4,"v":10800},{"d":"2021-12-10","o":25.41,"h":25.55,"l":25.4,"c":25.55,"v":10900},{"d":"2021-12-13","o":25.45,"h":25.53,"l":25.4,"c":25.53,"v":4600},{"d":"2021-12-14","o":25.53,"h":25.53,"l":25.4,"c":25.4,"v":8100},{"d":"2021-12-15","o":25.37,"h":25.42,"l":25.35,"c":25.4,"v":38500},{"d":"2021-12-16","o":25.44,"h":25.48,"l":25.42,"c":25.46,"v":31400},{"d":"2021-12-17","o":25.48,"h":25.48,"l":25.4,"c":25.41,"v":16700},{"d":"2021-12-20","o":25.47,"h":25.61,"l":25.43,"c":25.5,"v":8300},{"d":"2021-12-21","o":25.47,"h":25.74,"l":25.47,"c":25.73,"v":20200},{"d":"2021-12-22","o":25.65,"h":25.97,"l":25.65,"c":25.9,"v":14700},{"d":"2021-12-23","o":25.8,"h":25.81,"l":25.64,"c":25.78,"v":5000},{"d":"2021-12-27","o":25.69,"h":25.78,"l":25.64,"c":25.65,"v":15000},{"d":"2021-12-28","o":25.73,"h":25.84,"l":25.7,"c":25.84,"v":9800},{"d":"2021-12-29","o":25.69,"h":25.88,"l":25.69,"c":25.88,"v":4000},{"d":"2021-12-30","o":25.67,"h":25.67,"l":25.4,"c":25.48,"v":7700},{"d":"2021-12-31","o":25.4,"h":25.76,"l":25.4,"c":25.76,"v":8600},{"d":"2022-01-03","o":25.63,"h":25.9,"l":25.58,"c":25.9,"v":27800},{"d":"2022-01-04","o":25.7,"h":25.7,"l":25.57,"c":25.59,"v":15400},{"d":"2022-01-05","o":25.46,"h":25.71,"l":25.11,"c":25.11,"v":23500},{"d":"2022-01-06","o":25.2,"h":25.45,"l":25.12,"c":25.42,"v":19400},{"d":"2022-01-07","o":25.32,"h":25.4,"l":25.29,"c":25.29,"v":7500},{"d":"2022-01-10","o":25.39,"h":25.4,"l":25.26,"c":25.29,"v":7800},{"d":"2022-01-11","o":25.24,"h":25.41,"l":25.12,"c":25.38,"v":25700},{"d":"2022-01-12","o":25.25,"h":25.45,"l":25.25,"c":25.38,"v":14900},{"d":"2022-01-13","o":25.48,"h":25.51,"l":25.38,"c":25.5,"v":15200},{"d":"2022-01-14","o":25.34,"h":25.59,"l":25.34,"c":25.57,"v":5900},{"d":"2022-01-18","o":25.65,"h":25.65,"l":25.32,"c":25.32,"v":17500},{"d":"2022-01-19","o":25.47,"h":25.66,"l":25.38,"c":25.38,"v":21500},{"d":"2022-01-20","o":25.36,"h":25.6,"l":25.36,"c":25.5,"v":22400},{"d":"2022-01-21","o":25.3,"h":25.58,"l":25.3,"c":25.54,"v":29300},{"d":"2022-01-24","o":25.49,"h":25.49,"l":25.17,"c":25.3,"v":30500},{"d":"2022-01-25","o":25.25,"h":25.29,"l":25.1,"c":25.11,"v":8500},{"d":"2022-01-26","o":25.17,"h":25.21,"l":24.84,"c":24.95,"v":56700},{"d":"2022-01-27","o":25.02,"h":25.04,"l":24.85,"c":24.94,"v":46300},{"d":"2022-01-28","o":24.92,"h":25,"l":24.85,"c":24.87,"v":176500},{"d":"2022-01-31","o":24.9,"h":24.98,"l":24.82,"c":24.84,"v":45300},{"d":"2022-02-01","o":24.84,"h":25.18,"l":24.84,"c":25.16,"v":15900},{"d":"2022-02-02","o":25.08,"h":25.16,"l":24.75,"c":24.8,"v":25600},{"d":"2022-02-03","o":24.7,"h":24.85,"l":24.61,"c":24.79,"v":20700},{"d":"2022-02-04","o":24.84,"h":24.84,"l":24.42,"c":24.61,"v":37300},{"d":"2022-02-07","o":24.63,"h":24.9,"l":24.6,"c":24.74,"v":26900},{"d":"2022-02-08","o":24.7,"h":24.95,"l":24.67,"c":24.74,"v":40500},{"d":"2022-02-09","o":24.82,"h":24.84,"l":24.69,"c":24.74,"v":9700},{"d":"2022-02-10","o":24.6,"h":24.68,"l":24.22,"c":24.45,"v":74200},{"d":"2022-02-11","o":24.29,"h":24.46,"l":24.28,"c":24.32,"v":39800},{"d":"2022-02-14","o":24.47,"h":24.47,"l":24.29,"c":24.33,"v":42300},{"d":"2022-02-15","o":24.35,"h":24.35,"l":24.29,"c":24.32,"v":42300},{"d":"2022-02-16","o":24.21,"h":24.52,"l":24.21,"c":24.48,"v":16000},{"d":"2022-02-17","o":24.45,"h":24.52,"l":24.29,"c":24.52,"v":64600},{"d":"2022-02-18","o":24.41,"h":24.65,"l":24.36,"c":24.63,"v":13900},{"d":"2022-02-22","o":24.6,"h":24.6,"l":24.41,"c":24.5,"v":11100},{"d":"2022-02-23","o":24.54,"h":24.75,"l":24.51,"c":24.67,"v":29100},{"d":"2022-02-24","o":24.32,"h":24.53,"l":23.86,"c":24.45,"v":29400},{"d":"2022-02-25","o":24.56,"h":24.67,"l":24.3,"c":24.5,"v":11100},{"d":"2022-02-28","o":24.84,"h":24.84,"l":24.48,"c":24.51,"v":14900},{"d":"2022-03-01","o":24.68,"h":24.68,"l":24.34,"c":24.34,"v":4800},{"d":"2022-03-02","o":24.5,"h":24.74,"l":24.39,"c":24.61,"v":9800},{"d":"2022-03-03","o":24.75,"h":24.75,"l":24.45,"c":24.5,"v":7700},{"d":"2022-03-04","o":24.45,"h":24.46,"l":24.25,"c":24.28,"v":22200},{"d":"2022-03-07","o":24.2,"h":24.3,"l":23.61,"c":24.18,"v":56200},{"d":"2022-03-08","o":23.97,"h":24.4,"l":23.97,"c":24.4,"v":11900},{"d":"2022-03-09","o":24.31,"h":24.45,"l":24.11,"c":24.33,"v":9400},{"d":"2022-03-10","o":24.22,"h":24.6,"l":24.15,"c":24.6,"v":7500},{"d":"2022-03-11","o":24.55,"h":24.59,"l":24.38,"c":24.53,"v":9200},{"d":"2022-03-14","o":24.33,"h":24.54,"l":24.33,"c":24.38,"v":28000},{"d":"2022-03-15","o":24.37,"h":24.54,"l":24.37,"c":24.49,"v":3700},{"d":"2022-03-16","o":24.57,"h":24.64,"l":24.25,"c":24.33,"v":9900},{"d":"2022-03-17","o":24.58,"h":24.6,"l":24.43,"c":24.58,"v":17300},{"d":"2022-03-18","o":24.68,"h":24.75,"l":24.63,"c":24.75,"v":5900},{"d":"2022-03-21","o":24.75,"h":24.75,"l":24.65,"c":24.75,"v":8900},{"d":"2022-03-22","o":24.75,"h":24.82,"l":24.72,"c":24.82,"v":12800},{"d":"2022-03-23","o":24.78,"h":24.91,"l":24.68,"c":24.88,"v":18300},{"d":"2022-03-24","o":24.88,"h":24.99,"l":24.8,"c":24.84,"v":9600},{"d":"2022-03-25","o":24.78,"h":24.9,"l":24.6,"c":24.7,"v":18600},{"d":"2022-03-28","o":24.71,"h":24.77,"l":24.53,"c":24.77,"v":12400},{"d":"2022-03-29","o":24.87,"h":24.98,"l":24.7,"c":24.81,"v":21100},{"d":"2022-03-30","o":24.99,"h":24.99,"l":24.81,"c":24.99,"v":12600},{"d":"2022-03-31","o":24.67,"h":25.1,"l":24.5,"c":25.06,"v":60300},{"d":"2022-04-01","o":24.91,"h":24.98,"l":24.8,"c":24.95,"v":17900},{"d":"2022-04-04","o":24.9,"h":24.92,"l":24.83,"c":24.9,"v":6500},{"d":"2022-04-05","o":24.86,"h":25,"l":24.8,"c":24.83,"v":34000},{"d":"2022-04-06","o":24.76,"h":24.76,"l":24.53,"c":24.7,"v":19900},{"d":"2022-04-07","o":24.68,"h":24.8,"l":24.5,"c":24.51,"v":16900},{"d":"2022-04-08","o":24.65,"h":24.68,"l":24.51,"c":24.66,"v":15600},{"d":"2022-04-11","o":24.6,"h":24.6,"l":23.83,"c":23.91,"v":42600},{"d":"2022-04-12","o":23.99,"h":24.23,"l":23.88,"c":23.89,"v":20700},{"d":"2022-04-13","o":24.06,"h":24.1,"l":23.86,"c":23.86,"v":13200},{"d":"2022-04-14","o":23.88,"h":23.9,"l":23.75,"c":23.89,"v":19300},{"d":"2022-04-18","o":23.99,"h":23.99,"l":23.55,"c":23.55,"v":21300},{"d":"2022-04-19","o":23.5,"h":23.64,"l":23.23,"c":23.62,"v":26300},{"d":"2022-04-20","o":23.43,"h":23.9,"l":23.43,"c":23.71,"v":14400},{"d":"2022-04-21","o":23.81,"h":24.33,"l":23.81,"c":24.15,"v":24100},{"d":"2022-04-22","o":24.12,"h":24.13,"l":23.91,"c":24,"v":15600},{"d":"2022-04-25","o":24,"h":24.21,"l":23.95,"c":24.21,"v":11400},{"d":"2022-04-26","o":24.09,"h":24.19,"l":24.03,"c":24.14,"v":22600},{"d":"2022-04-27","o":24.07,"h":24.08,"l":23.79,"c":23.79,"v":6200},{"d":"2022-04-28","o":23.79,"h":23.82,"l":23.48,"c":23.7,"v":22100},{"d":"2022-04-29","o":23.68,"h":23.94,"l":23.5,"c":23.88,"v":38300},{"d":"2022-05-02","o":23.8,"h":23.86,"l":23.5,"c":23.67,"v":23500},{"d":"2022-05-03","o":23.6,"h":23.69,"l":23.23,"c":23.23,"v":13600},{"d":"2022-05-04","o":23.51,"h":23.51,"l":23,"c":23.23,"v":12900},{"d":"2022-05-05","o":23.24,"h":23.37,"l":23,"c":23.31,"v":15500},{"d":"2022-05-06","o":23.17,"h":23.29,"l":22.94,"c":23.08,"v":55800},{"d":"2022-05-09","o":22.94,"h":23.1,"l":22.71,"c":22.81,"v":16800},{"d":"2022-05-10","o":22.7,"h":22.91,"l":22.44,"c":22.5,"v":13800},{"d":"2022-05-11","o":22.59,"h":22.77,"l":22.3,"c":22.3,"v":8700},{"d":"2022-05-12","o":22.31,"h":22.73,"l":22.31,"c":22.49,"v":22700},{"d":"2022-05-13","o":22.45,"h":22.56,"l":22.01,"c":22.15,"v":25200},{"d":"2022-05-16","o":22.25,"h":22.28,"l":21.65,"c":21.71,"v":40500},{"d":"2022-05-17","o":21.86,"h":21.86,"l":21.23,"c":21.23,"v":50100},{"d":"2022-05-18","o":21.3,"h":21.37,"l":21.23,"c":21.33,"v":36800},{"d":"2022-05-19","o":21.38,"h":21.72,"l":21.35,"c":21.66,"v":11800},{"d":"2022-05-20","o":21.65,"h":21.77,"l":21.5,"c":21.77,"v":8700},{"d":"2022-05-23","o":21.77,"h":21.86,"l":21.77,"c":21.83,"v":8000},{"d":"2022-05-24","o":21.88,"h":22.06,"l":21.82,"c":21.94,"v":16200},{"d":"2022-05-25","o":22.25,"h":22.25,"l":22,"c":22.23,"v":16100},{"d":"2022-05-26","o":22.4,"h":22.66,"l":22.4,"c":22.58,"v":2900},{"d":"2022-05-27","o":22.58,"h":23.75,"l":22.58,"c":23.21,"v":41000},{"d":"2022-05-31","o":23.43,"h":24.03,"l":23.25,"c":23.74,"v":40500},{"d":"2022-06-01","o":23.75,"h":23.83,"l":23.54,"c":23.58,"v":18300},{"d":"2022-06-02","o":23.55,"h":23.88,"l":23.31,"c":23.77,"v":11400},{"d":"2022-06-03","o":23.75,"h":23.75,"l":23.41,"c":23.7,"v":9700},{"d":"2022-06-06","o":23.7,"h":23.79,"l":23.6,"c":23.77,"v":7000},{"d":"2022-06-07","o":23.66,"h":23.68,"l":23.43,"c":23.6,"v":10400},{"d":"2022-06-08","o":23.48,"h":23.75,"l":23.45,"c":23.49,"v":8600},{"d":"2022-06-09","o":23.69,"h":23.7,"l":23.3,"c":23.3,"v":30800},{"d":"2022-06-10","o":23.1,"h":23.1,"l":22.87,"c":23,"v":26600},{"d":"2022-06-13","o":22.71,"h":22.71,"l":21.82,"c":22.14,"v":32400},{"d":"2022-06-14","o":22.15,"h":22.35,"l":21.36,"c":21.65,"v":22500},{"d":"2022-06-15","o":21.67,"h":21.8,"l":21.12,"c":21.66,"v":46300},{"d":"2022-06-16","o":21.46,"h":21.46,"l":19.81,"c":20.1,"v":95100},{"d":"2022-06-17","o":20.14,"h":20.5,"l":19.81,"c":20.18,"v":46800},{"d":"2022-06-21","o":20.96,"h":20.96,"l":20.43,"c":20.68,"v":82200},{"d":"2022-06-22","o":20.55,"h":20.82,"l":20.45,"c":20.53,"v":50700},{"d":"2022-06-23","o":20.53,"h":21.42,"l":20.49,"c":20.8,"v":44200},{"d":"2022-06-24","o":20.7,"h":20.87,"l":20.46,"c":20.8,"v":30500},{"d":"2022-06-27","o":20.79,"h":20.85,"l":20.45,"c":20.54,"v":89900},{"d":"2022-06-28","o":20.54,"h":20.71,"l":20.28,"c":20.48,"v":51300},{"d":"2022-06-29","o":20.5,"h":20.52,"l":20.31,"c":20.44,"v":58000},{"d":"2022-06-30","o":20.06,"h":20.31,"l":20.01,"c":20.05,"v":33600},{"d":"2022-07-01","o":20.11,"h":20.3,"l":20.1,"c":20.23,"v":72300},{"d":"2022-07-05","o":20.24,"h":20.24,"l":20.06,"c":20.19,"v":43200},{"d":"2022-07-06","o":20.25,"h":20.25,"l":19.81,"c":19.86,"v":42200},{"d":"2022-07-07","o":19.9,"h":20.14,"l":19.83,"c":20.14,"v":54800},{"d":"2022-07-08","o":20.05,"h":20.1,"l":19.9,"c":20.08,"v":53100},{"d":"2022-07-11","o":20.05,"h":20.1,"l":19.95,"c":20.03,"v":27200},{"d":"2022-07-12","o":20.05,"h":20.17,"l":20.01,"c":20.13,"v":101800},{"d":"2022-07-13","o":20.02,"h":20.49,"l":19.96,"c":20.49,"v":59100},{"d":"2022-07-14","o":20.17,"h":20.25,"l":19.95,"c":20.2,"v":93400},{"d":"2022-07-15","o":20.38,"h":20.4,"l":20.2,"c":20.31,"v":68700},{"d":"2022-07-18","o":20.38,"h":20.83,"l":20.35,"c":20.51,"v":60300},{"d":"2022-07-19","o":20.62,"h":20.88,"l":20.5,"c":20.67,"v":48000},{"d":"2022-07-20","o":20.69,"h":20.88,"l":20.63,"c":20.83,"v":36800},{"d":"2022-07-21","o":20.81,"h":21.06,"l":20.7,"c":20.99,"v":17300},{"d":"2022-07-22","o":21.07,"h":21.37,"l":20.73,"c":21.03,"v":21900},{"d":"2022-07-25","o":21.1,"h":21.15,"l":21,"c":21.11,"v":18400},{"d":"2022-07-26","o":20.8,"h":21.07,"l":20.55,"c":20.67,"v":59800},{"d":"2022-07-27","o":20.69,"h":21.1,"l":20.69,"c":20.91,"v":41400},{"d":"2022-07-28","o":20.88,"h":21.32,"l":20.88,"c":21.29,"v":18600},{"d":"2022-07-29","o":21.25,"h":21.95,"l":21.25,"c":21.8,"v":34800},{"d":"2022-08-01","o":21.77,"h":22.4,"l":21.77,"c":22.22,"v":43000},{"d":"2022-08-02","o":22.21,"h":22.21,"l":21.85,"c":22.1,"v":28700},{"d":"2022-08-03","o":22.01,"h":22.41,"l":22.01,"c":22.15,"v":34800},{"d":"2022-08-04","o":22.26,"h":22.36,"l":22.05,"c":22.35,"v":26000},{"d":"2022-08-05","o":22.24,"h":22.45,"l":22.06,"c":22.2,"v":33300},{"d":"2022-08-08","o":22.07,"h":22.26,"l":22.07,"c":22.11,"v":20400},{"d":"2022-08-09","o":22.08,"h":22.15,"l":21.76,"c":21.84,"v":20700},{"d":"2022-08-10","o":21.97,"h":22.16,"l":21.82,"c":21.9,"v":20100},{"d":"2022-08-11","o":21.9,"h":21.98,"l":21.85,"c":21.85,"v":17800},{"d":"2022-08-12","o":21.92,"h":22.09,"l":21.88,"c":22.08,"v":11600},{"d":"2022-08-15","o":22,"h":22.16,"l":21.93,"c":22.05,"v":7900},{"d":"2022-08-16","o":22.01,"h":22.15,"l":22,"c":22.15,"v":12000},{"d":"2022-08-17","o":22.17,"h":22.17,"l":21.9,"c":22.01,"v":11100},{"d":"2022-08-18","o":22.06,"h":22.1,"l":21.95,"c":22.02,"v":9500},{"d":"2022-08-19","o":21.94,"h":21.97,"l":21.8,"c":21.92,"v":21900},{"d":"2022-08-22","o":21.9,"h":21.93,"l":21.6,"c":21.68,"v":32200},{"d":"2022-08-23","o":21.76,"h":21.88,"l":21.49,"c":21.68,"v":33300},{"d":"2022-08-24","o":21.62,"h":22.01,"l":21.62,"c":22.01,"v":14100},{"d":"2022-08-25","o":21.65,"h":22.14,"l":21.65,"c":22.1,"v":11800},{"d":"2022-08-26","o":22.1,"h":22.14,"l":21.81,"c":21.99,"v":24200},{"d":"2022-08-29","o":21.94,"h":22.27,"l":21.75,"c":22.1,"v":12900},{"d":"2022-08-30","o":22.03,"h":22.1,"l":21.85,"c":21.9,"v":8600},{"d":"2022-08-31","o":21.9,"h":21.97,"l":21.63,"c":21.65,"v":45200},{"d":"2022-09-01","o":21.7,"h":21.7,"l":21.22,"c":21.57,"v":25800},{"d":"2022-09-02","o":21.45,"h":21.73,"l":21.35,"c":21.61,"v":7800},{"d":"2022-09-06","o":21.51,"h":21.51,"l":21.25,"c":21.3,"v":8600},{"d":"2022-09-07","o":21.45,"h":21.56,"l":21.2,"c":21.39,"v":53400},{"d":"2022-09-08","o":21.48,"h":22.14,"l":21.44,"c":22.11,"v":28200},{"d":"2022-09-09","o":22.15,"h":22.38,"l":21.9,"c":22.04,"v":50800},{"d":"2022-09-12","o":22.04,"h":22.24,"l":22.01,"c":22.24,"v":13700},{"d":"2022-09-13","o":22.08,"h":22.1,"l":21.7,"c":21.8,"v":33800},{"d":"2022-09-14","o":21.8,"h":21.89,"l":21.7,"c":21.75,"v":11600},{"d":"2022-09-15","o":21.75,"h":21.88,"l":21.5,"c":21.5,"v":14200},{"d":"2022-09-16","o":21.41,"h":21.52,"l":21.41,"c":21.42,"v":12800},{"d":"2022-09-19","o":21.47,"h":21.69,"l":21.22,"c":21.26,"v":34900},{"d":"2022-09-20","o":21.23,"h":21.68,"l":20.88,"c":20.95,"v":28600},{"d":"2022-09-21","o":21.14,"h":21.22,"l":20.79,"c":20.8,"v":11700},{"d":"2022-09-22","o":20.95,"h":21.05,"l":20.65,"c":20.8,"v":37200},{"d":"2022-09-23","o":20.99,"h":20.99,"l":20.53,"c":20.6,"v":33000},{"d":"2022-09-26","o":20.58,"h":20.6,"l":20.24,"c":20.32,"v":29100},{"d":"2022-09-27","o":20.46,"h":20.6,"l":19.61,"c":19.9,"v":35000},{"d":"2022-09-28","o":20,"h":20.73,"l":19.85,"c":20.3,"v":40300},{"d":"2022-09-29","o":19.72,"h":20.1,"l":19.3,"c":19.51,"v":14900},{"d":"2022-09-30","o":19.43,"h":19.56,"l":18.1,"c":19.28,"v":116800},{"d":"2022-10-03","o":19.2,"h":19.78,"l":19.2,"c":19.53,"v":48900},{"d":"2022-10-04","o":19.82,"h":20.35,"l":19.6,"c":19.71,"v":72100},{"d":"2022-10-05","o":19.75,"h":19.75,"l":19.34,"c":19.35,"v":21300},{"d":"2022-10-06","o":19.65,"h":19.7,"l":19.23,"c":19.39,"v":14300},{"d":"2022-10-07","o":19.26,"h":19.26,"l":18.69,"c":18.96,"v":34500},{"d":"2022-10-10","o":18.82,"h":19.04,"l":18.17,"c":18.18,"v":31100},{"d":"2022-10-11","o":18.08,"h":18.85,"l":18.08,"c":18.69,"v":59400},{"d":"2022-10-12","o":18.55,"h":18.85,"l":18.5,"c":18.76,"v":12300},{"d":"2022-10-13","o":18.61,"h":19.05,"l":18.35,"c":18.8,"v":21400},{"d":"2022-10-14","o":18.9,"h":19.08,"l":18.49,"c":18.5,"v":12200},{"d":"2022-10-17","o":18.87,"h":18.87,"l":18.1,"c":18.34,"v":28400},{"d":"2022-10-18","o":18.51,"h":18.98,"l":18.28,"c":18.79,"v":34500},{"d":"2022-10-19","o":18.7,"h":18.7,"l":18.2,"c":18.3,"v":21400},{"d":"2022-10-20","o":18.24,"h":18.37,"l":17.47,"c":17.48,"v":32000},{"d":"2022-10-21","o":17.48,"h":18,"l":17.31,"c":17.66,"v":22100},{"d":"2022-10-24","o":17.5,"h":18.16,"l":17.4,"c":17.47,"v":31600},{"d":"2022-10-25","o":17.74,"h":18.3,"l":17.51,"c":17.93,"v":50100},{"d":"2022-10-26","o":17.9,"h":18.49,"l":17.9,"c":18.2,"v":22900},{"d":"2022-10-27","o":18.45,"h":18.85,"l":18.32,"c":18.55,"v":24300},{"d":"2022-10-28","o":18.55,"h":19,"l":18.55,"c":18.7,"v":19300},{"d":"2022-10-31","o":18.71,"h":18.92,"l":18.39,"c":18.39,"v":44400},{"d":"2022-11-01","o":18.66,"h":18.77,"l":18.47,"c":18.62,"v":29000},{"d":"2022-11-02","o":18.72,"h":18.87,"l":18.56,"c":18.8,"v":22300},{"d":"2022-11-03","o":18.75,"h":18.85,"l":18.47,"c":18.8,"v":10100},{"d":"2022-11-04","o":18.85,"h":19.04,"l":18.76,"c":19.01,"v":21100},{"d":"2022-11-07","o":19.01,"h":19.33,"l":18.75,"c":19.33,"v":90800},{"d":"2022-11-08","o":19.35,"h":20.31,"l":19.34,"c":19.72,"v":67100},{"d":"2022-11-09","o":19.37,"h":20.05,"l":19.37,"c":19.65,"v":32200},{"d":"2022-11-10","o":19.96,"h":20.25,"l":19.3,"c":19.95,"v":146600},{"d":"2022-11-11","o":19.93,"h":20.2,"l":19.93,"c":20.1,"v":44900},{"d":"2022-11-14","o":20.18,"h":20.18,"l":19.83,"c":19.95,"v":51900},{"d":"2022-11-15","o":20.11,"h":20.77,"l":19.96,"c":20.16,"v":66100},{"d":"2022-11-16","o":20.23,"h":20.33,"l":19.8,"c":20.08,"v":61400},{"d":"2022-11-17","o":20.07,"h":20.1,"l":19.68,"c":19.85,"v":87400},{"d":"2022-11-18","o":19.85,"h":20.29,"l":19.85,"c":20.01,"v":56400},{"d":"2022-11-21","o":20.22,"h":20.3,"l":19.91,"c":19.91,"v":68000},{"d":"2022-11-22","o":20.17,"h":20.27,"l":20.06,"c":20.07,"v":27500},{"d":"2022-11-23","o":20,"h":20.67,"l":20,"c":20.5,"v":17100},{"d":"2022-11-25","o":20.43,"h":20.5,"l":20.2,"c":20.26,"v":8900},{"d":"2022-11-28","o":20.31,"h":20.42,"l":19.96,"c":20.08,"v":53300},{"d":"2022-11-29","o":20.08,"h":20.18,"l":19.95,"c":19.95,"v":44000},{"d":"2022-11-30","o":20,"h":21.03,"l":19.92,"c":20.99,"v":101200},{"d":"2022-12-01","o":20.91,"h":21.03,"l":20.66,"c":20.88,"v":25100},{"d":"2022-12-02","o":20.78,"h":21.03,"l":20.75,"c":20.9,"v":19700},{"d":"2022-12-05","o":20.87,"h":21,"l":20.67,"c":20.71,"v":11900},{"d":"2022-12-06","o":20.75,"h":20.95,"l":20.52,"c":20.71,"v":48000},{"d":"2022-12-07","o":20.71,"h":20.84,"l":20.5,"c":20.71,"v":29100},{"d":"2022-12-08","o":20.66,"h":20.8,"l":20.4,"c":20.6,"v":56700},{"d":"2022-12-09","o":20.62,"h":20.77,"l":19.98,"c":20.18,"v":50000},{"d":"2022-12-12","o":20.2,"h":20.43,"l":19.99,"c":19.99,"v":28700},{"d":"2022-12-13","o":20.35,"h":20.87,"l":20.19,"c":20.7,"v":28200},{"d":"2022-12-14","o":20.65,"h":20.79,"l":20.32,"c":20.58,"v":18800},{"d":"2022-12-15","o":20.52,"h":20.59,"l":20.27,"c":20.49,"v":22300},{"d":"2022-12-16","o":20.4,"h":20.51,"l":20.26,"c":20.3,"v":29100},{"d":"2022-12-19","o":20.37,"h":20.39,"l":20.05,"c":20.2,"v":15400},{"d":"2022-12-20","o":19.8,"h":20.58,"l":19.8,"c":20.26,"v":36800},{"d":"2022-12-21","o":20.43,"h":20.77,"l":20.07,"c":20.4,"v":46300},{"d":"2022-12-22","o":20.41,"h":20.63,"l":19.9,"c":20.1,"v":78600},{"d":"2022-12-23","o":20.25,"h":20.48,"l":20.09,"c":20.39,"v":27700},{"d":"2022-12-27","o":20.42,"h":20.52,"l":20.12,"c":20.35,"v":24600},{"d":"2022-12-28","o":20.39,"h":20.77,"l":20.27,"c":20.7,"v":36400},{"d":"2022-12-29","o":20.69,"h":20.71,"l":20.06,"c":20.2,"v":41000},{"d":"2022-12-30","o":20.22,"h":20.55,"l":19.85,"c":19.85,"v":69200},{"d":"2023-01-03","o":20.22,"h":20.47,"l":20.2,"c":20.21,"v":20900},{"d":"2023-01-04","o":20.3,"h":20.65,"l":20.26,"c":20.56,"v":21800},{"d":"2023-01-05","o":20.59,"h":20.75,"l":20.28,"c":20.75,"v":15700},{"d":"2023-01-06","o":20.75,"h":21.04,"l":20.6,"c":20.89,"v":32000},{"d":"2023-01-09","o":20.89,"h":21.14,"l":20.87,"c":21.14,"v":37200},{"d":"2023-01-10","o":21.04,"h":21.1,"l":20.85,"c":21,"v":18900},{"d":"2023-01-11","o":21.17,"h":21.17,"l":21,"c":21.11,"v":14900},{"d":"2023-01-12","o":21,"h":21.4,"l":20.92,"c":21.35,"v":26800},{"d":"2023-01-13","o":21.32,"h":21.6,"l":21.2,"c":21.45,"v":17400},{"d":"2023-01-17","o":21.21,"h":21.9,"l":21.21,"c":21.3,"v":46400},{"d":"2023-01-18","o":21.44,"h":21.76,"l":21.31,"c":21.31,"v":22900},{"d":"2023-01-19","o":21.4,"h":21.85,"l":21.35,"c":21.7,"v":15600},{"d":"2023-01-20","o":21.38,"h":21.84,"l":21.38,"c":21.7,"v":14500},{"d":"2023-01-23","o":21.71,"h":22,"l":21.7,"c":21.99,"v":24700},{"d":"2023-01-24","o":21.89,"h":22.29,"l":21.89,"c":22.16,"v":20400},{"d":"2023-01-25","o":22.15,"h":22.22,"l":22.1,"c":22.16,"v":13100},{"d":"2023-01-26","o":22.18,"h":22.26,"l":22.13,"c":22.25,"v":27700},{"d":"2023-01-27","o":22.28,"h":22.28,"l":22.06,"c":22.09,"v":9600},{"d":"2023-01-30","o":22.19,"h":22.2,"l":21.91,"c":22.13,"v":24900},{"d":"2023-01-31","o":22.12,"h":22.3,"l":22.06,"c":22.27,"v":26200},{"d":"2023-02-01","o":22.07,"h":22.25,"l":22.06,"c":22.11,"v":25600},{"d":"2023-02-02","o":22.25,"h":22.37,"l":22.06,"c":22.37,"v":23700},{"d":"2023-02-03","o":22.3,"h":22.36,"l":22.17,"c":22.2,"v":15100},{"d":"2023-02-06","o":22.21,"h":22.4,"l":22.2,"c":22.4,"v":16400},{"d":"2023-02-07","o":22.36,"h":22.6,"l":22.19,"c":22.46,"v":31100},{"d":"2023-02-08","o":22.63,"h":22.84,"l":22.06,"c":22.79,"v":41400},{"d":"2023-02-09","o":22.83,"h":22.83,"l":22.42,"c":22.75,"v":9300},{"d":"2023-02-10","o":22.59,"h":22.64,"l":22.06,"c":22.13,"v":38000},{"d":"2023-02-13","o":22.24,"h":22.38,"l":22.01,"c":22.17,"v":19900},{"d":"2023-02-14","o":22.03,"h":22.41,"l":22.03,"c":22.4,"v":9800},{"d":"2023-02-15","o":22.49,"h":22.58,"l":22.13,"c":22.5,"v":32000},{"d":"2023-02-16","o":22.4,"h":22.5,"l":22.39,"c":22.5,"v":30800},{"d":"2023-02-17","o":22.39,"h":22.58,"l":22.35,"c":22.52,"v":13900},{"d":"2023-02-21","o":22.45,"h":22.48,"l":22.08,"c":22.2,"v":84400},{"d":"2023-02-22","o":22.21,"h":22.4,"l":22.11,"c":22.2,"v":29200},{"d":"2023-02-23","o":22.2,"h":22.35,"l":22.19,"c":22.3,"v":11600},{"d":"2023-02-24","o":21.74,"h":22.4,"l":21.43,"c":22.38,"v":15700},{"d":"2023-02-27","o":21.73,"h":22.4,"l":21.73,"c":22.32,"v":20400},{"d":"2023-02-28","o":22.35,"h":22.65,"l":22.25,"c":22.65,"v":24600},{"d":"2023-03-01","o":22.52,"h":22.73,"l":22.5,"c":22.62,"v":14700},{"d":"2023-03-02","o":22.57,"h":22.69,"l":22.5,"c":22.69,"v":13800},{"d":"2023-03-03","o":22.61,"h":22.8,"l":22.51,"c":22.76,"v":32200},{"d":"2023-03-06","o":22.64,"h":22.8,"l":22.6,"c":22.8,"v":19900},{"d":"2023-03-07","o":22.74,"h":22.8,"l":22.37,"c":22.37,"v":21600},{"d":"2023-03-08","o":22.32,"h":22.6,"l":22.25,"c":22.53,"v":17900},{"d":"2023-03-09","o":22.53,"h":22.72,"l":22.43,"c":22.59,"v":30700},{"d":"2023-03-10","o":22.35,"h":22.65,"l":22.09,"c":22.15,"v":60000},{"d":"2023-03-13","o":22,"h":22,"l":21.45,"c":21.52,"v":38300},{"d":"2023-03-14","o":21.96,"h":22.47,"l":21.96,"c":22.2,"v":76700},{"d":"2023-03-15","o":21.99,"h":22,"l":21.1,"c":21.4,"v":24000},{"d":"2023-03-16","o":21.23,"h":21.91,"l":21.2,"c":21.47,"v":61000},{"d":"2023-03-17","o":21.17,"h":21.2,"l":20.55,"c":20.77,"v":45900},{"d":"2023-03-20","o":20.67,"h":21.21,"l":20.46,"c":20.52,"v":33200},{"d":"2023-03-21","o":20.68,"h":21.25,"l":20.33,"c":21.12,"v":29300},{"d":"2023-03-22","o":21.01,"h":21.22,"l":20.98,"c":20.99,"v":19000},{"d":"2023-03-23","o":21.1,"h":21.2,"l":20.6,"c":20.6,"v":16100},{"d":"2023-03-24","o":20.65,"h":20.7,"l":19.5,"c":20.25,"v":62000},{"d":"2023-03-27","o":20.4,"h":20.42,"l":20.11,"c":20.24,"v":17700},{"d":"2023-03-28","o":20.25,"h":20.62,"l":20.24,"c":20.56,"v":18800},{"d":"2023-03-29","o":20.64,"h":20.84,"l":20.59,"c":20.83,"v":11300},{"d":"2023-03-30","o":20.6,"h":20.7,"l":20.19,"c":20.46,"v":24500},{"d":"2023-03-31","o":20.37,"h":20.68,"l":20.27,"c":20.56,"v":41000},{"d":"2023-04-03","o":20.62,"h":20.66,"l":20.31,"c":20.56,"v":21000},{"d":"2023-04-04","o":20.56,"h":20.6,"l":20.33,"c":20.57,"v":17800},{"d":"2023-04-05","o":20.39,"h":20.67,"l":20.39,"c":20.55,"v":10600},{"d":"2023-04-06","o":20.56,"h":20.9,"l":20.5,"c":20.65,"v":11300},{"d":"2023-04-10","o":20.56,"h":20.65,"l":20.56,"c":20.65,"v":4000},{"d":"2023-04-11","o":20.69,"h":20.69,"l":20.41,"c":20.67,"v":13800},{"d":"2023-04-12","o":20.66,"h":20.7,"l":20.45,"c":20.65,"v":9200},{"d":"2023-04-13","o":20.65,"h":21.25,"l":20.58,"c":21.13,"v":16200},{"d":"2023-04-14","o":21.01,"h":21.25,"l":21.01,"c":21.15,"v":14100},{"d":"2023-04-17","o":21.24,"h":21.26,"l":20.92,"c":20.92,"v":38300},{"d":"2023-04-18","o":20.92,"h":21,"l":20.82,"c":21,"v":41300},{"d":"2023-04-19","o":20.9,"h":21.35,"l":20.9,"c":21.32,"v":12100},{"d":"2023-04-20","o":21.21,"h":21.21,"l":21.05,"c":21.21,"v":7600},{"d":"2023-04-21","o":21.3,"h":21.75,"l":21.13,"c":21.25,"v":11300},{"d":"2023-04-24","o":21.3,"h":21.38,"l":21.3,"c":21.31,"v":19600},{"d":"2023-04-25","o":21.39,"h":21.7,"l":21.13,"c":21.13,"v":27700},{"d":"2023-04-26","o":21.32,"h":21.45,"l":21.18,"c":21.28,"v":2400},{"d":"2023-04-27","o":21.13,"h":21.78,"l":21.13,"c":21.6,"v":14100},{"d":"2023-04-28","o":21.4,"h":21.75,"l":20.89,"c":20.94,"v":135200},{"d":"2023-05-01","o":21.01,"h":21.05,"l":20.56,"c":20.57,"v":56800},{"d":"2023-05-02","o":20.52,"h":20.65,"l":20.15,"c":20.55,"v":67700},{"d":"2023-05-03","o":20.55,"h":20.69,"l":20.37,"c":20.4,"v":31800},{"d":"2023-05-04","o":20.3,"h":20.4,"l":20.09,"c":20.29,"v":24800},{"d":"2023-05-05","o":20.45,"h":20.7,"l":20.4,"c":20.62,"v":17800},{"d":"2023-05-08","o":20.62,"h":20.76,"l":20.55,"c":20.72,"v":19500},{"d":"2023-05-09","o":20.68,"h":20.77,"l":20.45,"c":20.77,"v":52200},{"d":"2023-05-10","o":20.8,"h":21.29,"l":20.78,"c":21.12,"v":31200},{"d":"2023-05-11","o":21.06,"h":21.06,"l":20.82,"c":21,"v":11400},{"d":"2023-05-12","o":20.84,"h":20.92,"l":20.72,"c":20.84,"v":10600},{"d":"2023-05-15","o":21.05,"h":21.35,"l":20.94,"c":21.12,"v":37100},{"d":"2023-05-16","o":20.99,"h":21.24,"l":20.92,"c":21.24,"v":25400},{"d":"2023-05-17","o":21.08,"h":21.67,"l":21.07,"c":21.49,"v":36300},{"d":"2023-05-18","o":21.4,"h":21.64,"l":21.32,"c":21.35,"v":23600},{"d":"2023-05-19","o":21.46,"h":21.46,"l":21.16,"c":21.26,"v":7000},{"d":"2023-05-22","o":21.23,"h":21.5,"l":21.11,"c":21.37,"v":8400},{"d":"2023-05-23","o":21.44,"h":21.65,"l":21.4,"c":21.41,"v":9300},{"d":"2023-05-24","o":21.31,"h":21.34,"l":21.29,"c":21.34,"v":1800},{"d":"2023-05-25","o":21.3,"h":21.3,"l":21,"c":21,"v":8900},{"d":"2023-05-26","o":21.16,"h":21.37,"l":21.01,"c":21.37,"v":60600},{"d":"2023-05-30","o":21.17,"h":21.33,"l":21.05,"c":21.1,"v":9600},{"d":"2023-05-31","o":21.12,"h":21.59,"l":21.12,"c":21.59,"v":36300},{"d":"2023-06-01","o":21.61,"h":21.88,"l":21.5,"c":21.77,"v":21300},{"d":"2023-06-02","o":21.87,"h":22,"l":21.84,"c":21.99,"v":20400},{"d":"2023-06-05","o":21.99,"h":22.1,"l":21.25,"c":22.08,"v":43500},{"d":"2023-06-06","o":21.95,"h":22.2,"l":21.5,"c":21.73,"v":108900},{"d":"2023-06-07","o":21.82,"h":22.38,"l":21.82,"c":21.99,"v":33400},{"d":"2023-06-08","o":22.38,"h":22.38,"l":21.89,"c":22.14,"v":20900},{"d":"2023-06-09","o":22.1,"h":22.11,"l":22.05,"c":22.08,"v":5100},{"d":"2023-06-12","o":22,"h":22.07,"l":21.97,"c":22.02,"v":8100},{"d":"2023-06-13","o":21.87,"h":22.35,"l":21.85,"c":22.1,"v":21200},{"d":"2023-06-14","o":22.11,"h":22.31,"l":22.11,"c":22.23,"v":21800},{"d":"2023-06-15","o":22.31,"h":22.48,"l":22.31,"c":22.43,"v":14200},{"d":"2023-06-16","o":22.24,"h":22.35,"l":21.85,"c":21.85,"v":46700},{"d":"2023-06-20","o":21.9,"h":22.15,"l":21.9,"c":22.05,"v":20900},{"d":"2023-06-21","o":22.01,"h":22.4,"l":22.01,"c":22.27,"v":7500},{"d":"2023-06-22","o":22.25,"h":22.3,"l":22.09,"c":22.3,"v":900},{"d":"2023-06-23","o":22.13,"h":22.42,"l":22.1,"c":22.42,"v":8000},{"d":"2023-06-26","o":22.42,"h":22.42,"l":22.27,"c":22.31,"v":8800},{"d":"2023-06-27","o":22.3,"h":22.39,"l":22.08,"c":22.3,"v":9100},{"d":"2023-06-28","o":22.39,"h":22.42,"l":22,"c":22,"v":31900},{"d":"2023-06-29","o":21.78,"h":21.93,"l":21.67,"c":21.78,"v":17300},{"d":"2023-06-30","o":21.91,"h":22.44,"l":21.81,"c":22.42,"v":34900},{"d":"2023-07-03","o":22.31,"h":22.44,"l":22.26,"c":22.35,"v":11900},{"d":"2023-07-05","o":22.31,"h":22.5,"l":22.26,"c":22.5,"v":35300},{"d":"2023-07-06","o":22.43,"h":22.5,"l":22.21,"c":22.45,"v":15500},{"d":"2023-07-07","o":22.42,"h":22.51,"l":22.36,"c":22.51,"v":10000},{"d":"2023-07-10","o":22.5,"h":22.7,"l":22.42,"c":22.55,"v":40500},{"d":"2023-07-11","o":22.55,"h":22.69,"l":22.45,"c":22.57,"v":20400},{"d":"2023-07-12","o":22.63,"h":22.65,"l":22.55,"c":22.64,"v":7900},{"d":"2023-07-13","o":22.69,"h":22.79,"l":22.5,"c":22.59,"v":22400},{"d":"2023-07-14","o":22.69,"h":22.73,"l":22.51,"c":22.51,"v":7100},{"d":"2023-07-17","o":22.63,"h":22.85,"l":22.25,"c":22.3,"v":15700},{"d":"2023-07-18","o":22.38,"h":22.54,"l":22.26,"c":22.33,"v":28200},{"d":"2023-07-19","o":22.33,"h":22.57,"l":22.28,"c":22.43,"v":17100},{"d":"2023-07-20","o":22.35,"h":22.45,"l":22.35,"c":22.4,"v":4100},{"d":"2023-07-21","o":22.44,"h":22.54,"l":22.4,"c":22.4,"v":20700},{"d":"2023-07-24","o":22.31,"h":22.5,"l":22.31,"c":22.45,"v":30600},{"d":"2023-07-25","o":22.49,"h":22.58,"l":22.46,"c":22.54,"v":33200},{"d":"2023-07-26","o":22.53,"h":22.58,"l":22.44,"c":22.47,"v":22200},{"d":"2023-07-27","o":22.55,"h":22.9,"l":22.53,"c":22.7,"v":40600},{"d":"2023-07-28","o":22.75,"h":22.95,"l":22.7,"c":22.95,"v":21200},{"d":"2023-07-31","o":22.96,"h":23,"l":22.95,"c":22.98,"v":17000},{"d":"2023-08-01","o":22.78,"h":22.94,"l":22.78,"c":22.9,"v":8300},{"d":"2023-08-02","o":22.82,"h":23.23,"l":22.7,"c":23.13,"v":19600},{"d":"2023-08-03","o":23.15,"h":23.15,"l":22.65,"c":23.1,"v":16100},{"d":"2023-08-04","o":23.05,"h":23.21,"l":22.89,"c":22.89,"v":4300},{"d":"2023-08-07","o":23.28,"h":23.28,"l":22.88,"c":23.1,"v":12200},{"d":"2023-08-08","o":22.98,"h":23.25,"l":22.89,"c":22.94,"v":15300},{"d":"2023-08-09","o":22.95,"h":23.02,"l":22.95,"c":22.97,"v":8200},{"d":"2023-08-10","o":23.05,"h":23.05,"l":22.7,"c":22.78,"v":21200},{"d":"2023-08-11","o":22.6,"h":23,"l":22.6,"c":22.86,"v":14700},{"d":"2023-08-14","o":22.7,"h":22.99,"l":22.7,"c":22.95,"v":9400},{"d":"2023-08-15","o":23,"h":23,"l":22.86,"c":22.99,"v":4400},{"d":"2023-08-16","o":22.83,"h":22.96,"l":22.21,"c":22.66,"v":28000},{"d":"2023-08-17","o":22.8,"h":22.8,"l":22.45,"c":22.73,"v":22400},{"d":"2023-08-18","o":22.7,"h":22.98,"l":22.7,"c":22.98,"v":8900},{"d":"2023-08-21","o":22.75,"h":22.94,"l":22.52,"c":22.8,"v":22500},{"d":"2023-08-22","o":22.9,"h":23.05,"l":22.81,"c":22.94,"v":14200},{"d":"2023-08-23","o":22.96,"h":23.08,"l":22.96,"c":23.06,"v":16100},{"d":"2023-08-24","o":23.05,"h":23.21,"l":23.05,"c":23.15,"v":19300},{"d":"2023-08-25","o":23.08,"h":23.35,"l":23.04,"c":23.33,"v":10100},{"d":"2023-08-28","o":23.25,"h":23.51,"l":23.25,"c":23.46,"v":18300},{"d":"2023-08-29","o":23.41,"h":23.57,"l":23.41,"c":23.46,"v":15300},{"d":"2023-08-30","o":23.43,"h":23.75,"l":23.38,"c":23.59,"v":32000},{"d":"2023-08-31","o":23.69,"h":23.84,"l":23.66,"c":23.8,"v":28600},{"d":"2023-09-01","o":23.74,"h":23.77,"l":23.53,"c":23.77,"v":14400},{"d":"2023-09-05","o":23.75,"h":23.81,"l":23.65,"c":23.8,"v":11400},{"d":"2023-09-06","o":23.8,"h":23.89,"l":23.69,"c":23.8,"v":21700},{"d":"2023-09-07","o":23.8,"h":23.9,"l":23.79,"c":23.8,"v":14900},{"d":"2023-09-08","o":23.8,"h":23.85,"l":23.71,"c":23.83,"v":11900},{"d":"2023-09-11","o":23.8,"h":23.95,"l":23.77,"c":23.9,"v":30100},{"d":"2023-09-12","o":23.81,"h":23.95,"l":23.75,"c":23.84,"v":20000},{"d":"2023-09-13","o":23.94,"h":23.95,"l":23.81,"c":23.95,"v":13400},{"d":"2023-09-14","o":23.83,"h":24.08,"l":23.83,"c":24.01,"v":21100},{"d":"2023-09-15","o":24.01,"h":24.03,"l":24,"c":24,"v":6400},{"d":"2023-09-18","o":24.02,"h":24.13,"l":24,"c":24,"v":21900},{"d":"2023-09-19","o":24.05,"h":24.08,"l":23.83,"c":23.99,"v":14900},{"d":"2023-09-20","o":23.99,"h":24.13,"l":23.98,"c":24.03,"v":8900},{"d":"2023-09-21","o":24.03,"h":24.1,"l":23.91,"c":23.97,"v":16500},{"d":"2023-09-22","o":23.95,"h":24.1,"l":23.92,"c":24.05,"v":10600},{"d":"2023-09-25","o":24.1,"h":24.18,"l":23.9,"c":24.05,"v":21000},{"d":"2023-09-26","o":24.15,"h":24.18,"l":24.05,"c":24.05,"v":25600},{"d":"2023-09-27","o":24.2,"h":24.2,"l":24,"c":24,"v":25500},{"d":"2023-09-28","o":23.67,"h":23.71,"l":23.44,"c":23.65,"v":12000},{"d":"2023-09-29","o":23.81,"h":24,"l":23.7,"c":24,"v":34900},{"d":"2023-10-02","o":23.79,"h":23.8,"l":23.69,"c":23.8,"v":6100},{"d":"2023-10-03","o":23.83,"h":23.83,"l":23.38,"c":23.53,"v":12000},{"d":"2023-10-04","o":23.67,"h":23.67,"l":22.98,"c":23.17,"v":22700},{"d":"2023-10-05","o":23.23,"h":23.5,"l":23.09,"c":23.47,"v":11000},{"d":"2023-10-06","o":23.25,"h":23.68,"l":23.1,"c":23.1,"v":16200},{"d":"2023-10-09","o":23.12,"h":23.18,"l":23.05,"c":23.08,"v":14000},{"d":"2023-10-10","o":22.82,"h":23,"l":22.8,"c":22.99,"v":45600},{"d":"2023-10-11","o":23.05,"h":23.1,"l":22.95,"c":23.01,"v":26200},{"d":"2023-10-12","o":22.97,"h":23.29,"l":22.86,"c":23.18,"v":10200},{"d":"2023-10-13","o":23.09,"h":23.35,"l":23.05,"c":23.1,"v":6100},{"d":"2023-10-16","o":23.2,"h":23.2,"l":22.99,"c":23.02,"v":14200},{"d":"2023-10-17","o":23,"h":23.17,"l":22.91,"c":23.05,"v":33900},{"d":"2023-10-18","o":23,"h":23.17,"l":22.81,"c":22.81,"v":11600},{"d":"2023-10-19","o":23,"h":23.03,"l":22.67,"c":22.67,"v":21300},{"d":"2023-10-20","o":22.65,"h":22.78,"l":22.5,"c":22.77,"v":14400},{"d":"2023-10-23","o":22.58,"h":22.65,"l":22.43,"c":22.52,"v":18700},{"d":"2023-10-24","o":22.32,"h":22.5,"l":22.05,"c":22.45,"v":39500},{"d":"2023-10-25","o":22.3,"h":22.3,"l":21.95,"c":22.07,"v":42200},{"d":"2023-10-26","o":22.08,"h":22.12,"l":21.55,"c":21.55,"v":37200},{"d":"2023-10-27","o":21.55,"h":21.61,"l":20.96,"c":20.96,"v":47900},{"d":"2023-10-30","o":21.03,"h":21.06,"l":20.48,"c":20.65,"v":28700},{"d":"2023-10-31","o":20.79,"h":21,"l":20.56,"c":20.98,"v":39800},{"d":"2023-11-01","o":21,"h":22.02,"l":20.83,"c":21.9,"v":34000},{"d":"2023-11-02","o":22.02,"h":22.32,"l":22.02,"c":22.25,"v":14900},{"d":"2023-11-03","o":22.4,"h":22.63,"l":22.35,"c":22.57,"v":27900},{"d":"2023-11-06","o":22.34,"h":22.6,"l":22.34,"c":22.48,"v":6300},{"d":"2023-11-07","o":22.5,"h":22.67,"l":22.37,"c":22.67,"v":20200},{"d":"2023-11-08","o":22.65,"h":22.75,"l":22.6,"c":22.75,"v":13200},{"d":"2023-11-09","o":22.7,"h":22.75,"l":22.5,"c":22.75,"v":19800},{"d":"2023-11-10","o":22.67,"h":22.81,"l":22.63,"c":22.74,"v":4800},{"d":"2023-11-13","o":22.75,"h":22.98,"l":22.72,"c":22.78,"v":5300},{"d":"2023-11-14","o":22.96,"h":23.14,"l":22.7,"c":23.14,"v":9200},{"d":"2023-11-15","o":23.1,"h":23.37,"l":22.75,"c":23.31,"v":10800},{"d":"2023-11-16","o":23.33,"h":23.6,"l":23.33,"c":23.4,"v":50500},{"d":"2023-11-17","o":23.3,"h":23.3,"l":23.11,"c":23.11,"v":8300},{"d":"2023-11-20","o":23.32,"h":23.46,"l":23.2,"c":23.46,"v":10600},{"d":"2023-11-21","o":23.49,"h":23.96,"l":23.22,"c":23.52,"v":15000},{"d":"2023-11-22","o":23.6,"h":23.7,"l":23.5,"c":23.7,"v":12800},{"d":"2023-11-24","o":23.7,"h":23.7,"l":23.5,"c":23.5,"v":3600},{"d":"2023-11-27","o":23.64,"h":23.7,"l":23.35,"c":23.7,"v":21000},{"d":"2023-11-28","o":23.71,"h":23.85,"l":23.58,"c":23.58,"v":9100},{"d":"2023-11-29","o":23.55,"h":23.69,"l":23.36,"c":23.69,"v":18200},{"d":"2023-11-30","o":23.37,"h":23.8,"l":23.36,"c":23.8,"v":33700},{"d":"2023-12-01","o":23.7,"h":23.7,"l":23.52,"c":23.66,"v":9600},{"d":"2023-12-04","o":23.65,"h":23.7,"l":23.61,"c":23.7,"v":58600},{"d":"2023-12-05","o":23.7,"h":23.7,"l":23.66,"c":23.69,"v":66300},{"d":"2023-12-06","o":23.7,"h":23.7,"l":23.66,"c":23.67,"v":17600},{"d":"2023-12-07","o":23.67,"h":23.7,"l":23.64,"c":23.69,"v":13900},{"d":"2023-12-08","o":23.68,"h":23.7,"l":23.65,"c":23.68,"v":9500},{"d":"2023-12-11","o":23.7,"h":23.7,"l":23.68,"c":23.7,"v":4100},{"d":"2023-12-12","o":23.7,"h":23.7,"l":23.57,"c":23.6,"v":21900},{"d":"2023-12-13","o":23.65,"h":23.85,"l":23.64,"c":23.84,"v":14600},{"d":"2023-12-14","o":23.75,"h":23.93,"l":23.55,"c":23.71,"v":20300},{"d":"2023-12-15","o":23.79,"h":23.91,"l":23.75,"c":23.82,"v":7200},{"d":"2023-12-18","o":23.8,"h":23.99,"l":23.75,"c":23.82,"v":9900},{"d":"2023-12-19","o":23.82,"h":24.05,"l":23.82,"c":23.98,"v":13000},{"d":"2023-12-20","o":23.96,"h":24,"l":23.91,"c":23.96,"v":4700},{"d":"2023-12-21","o":24,"h":24.05,"l":23.82,"c":23.91,"v":14800},{"d":"2023-12-22","o":23.89,"h":24.1,"l":23.82,"c":24,"v":12800},{"d":"2023-12-26","o":24,"h":24.1,"l":23.88,"c":24.05,"v":10000},{"d":"2023-12-27","o":24.09,"h":24.25,"l":24.09,"c":24.25,"v":9600},{"d":"2023-12-28","o":23.9,"h":24.14,"l":23.9,"c":23.9,"v":8800},{"d":"2023-12-29","o":23.9,"h":24.12,"l":23.51,"c":23.51,"v":24300},{"d":"2024-01-02","o":23.65,"h":23.98,"l":23.55,"c":23.85,"v":7700},{"d":"2024-01-03","o":23.85,"h":23.9,"l":23.61,"c":23.67,"v":17400},{"d":"2024-01-04","o":23.94,"h":23.98,"l":23.65,"c":23.75,"v":12800},{"d":"2024-01-05","o":23.75,"h":23.83,"l":23.72,"c":23.8,"v":13500},{"d":"2024-01-08","o":23.94,"h":24.02,"l":23.9,"c":24,"v":17100},{"d":"2024-01-09","o":24.15,"h":24.34,"l":24,"c":24.14,"v":9400},{"d":"2024-01-10","o":24.14,"h":24.17,"l":23.98,"c":24.15,"v":13700},{"d":"2024-01-11","o":24.03,"h":24.12,"l":23.93,"c":24.09,"v":15600},{"d":"2024-01-12","o":24.08,"h":24.2,"l":24.05,"c":24.09,"v":12900},{"d":"2024-01-16","o":24.2,"h":24.2,"l":24.11,"c":24.16,"v":13000},{"d":"2024-01-17","o":24.2,"h":24.24,"l":24.15,"c":24.22,"v":12600},{"d":"2024-01-18","o":24.24,"h":24.24,"l":24.13,"c":24.13,"v":5000},{"d":"2024-01-19","o":24.19,"h":24.24,"l":24.13,"c":24.23,"v":11200},{"d":"2024-01-22","o":24.24,"h":24.37,"l":24.09,"c":24.1,"v":39900},{"d":"2024-01-23","o":24.15,"h":24.2,"l":24.05,"c":24.2,"v":24100},{"d":"2024-01-24","o":24.15,"h":24.21,"l":24.1,"c":24.11,"v":21900},{"d":"2024-01-25","o":24.34,"h":24.34,"l":24.12,"c":24.26,"v":20100},{"d":"2024-01-26","o":24.17,"h":24.39,"l":24.15,"c":24.37,"v":26400},{"d":"2024-01-29","o":24.31,"h":24.32,"l":24.27,"c":24.29,"v":5300},{"d":"2024-01-30","o":24.21,"h":24.36,"l":24.21,"c":24.36,"v":8000},{"d":"2024-01-31","o":24.39,"h":24.72,"l":24.39,"c":24.47,"v":18300},{"d":"2024-02-01","o":24.55,"h":24.75,"l":24.5,"c":24.7,"v":25000},{"d":"2024-02-02","o":24.75,"h":24.75,"l":24.5,"c":24.6,"v":6300},{"d":"2024-02-05","o":24.6,"h":24.68,"l":24.35,"c":24.43,"v":11500},{"d":"2024-02-06","o":24.55,"h":24.7,"l":24.55,"c":24.56,"v":7900},{"d":"2024-02-07","o":24.65,"h":24.65,"l":24.47,"c":24.6,"v":8700},{"d":"2024-02-08","o":24.45,"h":24.5,"l":24.33,"c":24.45,"v":19500},{"d":"2024-02-09","o":24.5,"h":24.72,"l":24.45,"c":24.55,"v":7500},{"d":"2024-02-12","o":24.67,"h":24.69,"l":24.53,"c":24.65,"v":11500},{"d":"2024-02-13","o":24.63,"h":24.65,"l":24.56,"c":24.6,"v":5900},{"d":"2024-02-14","o":24.5,"h":24.63,"l":24.5,"c":24.55,"v":9900},{"d":"2024-02-15","o":24.56,"h":24.75,"l":24.5,"c":24.65,"v":11400},{"d":"2024-02-16","o":24.65,"h":24.75,"l":24.6,"c":24.61,"v":32800},{"d":"2024-02-20","o":24.6,"h":24.75,"l":24.57,"c":24.75,"v":22200},{"d":"2024-02-21","o":24.61,"h":24.75,"l":24.58,"c":24.75,"v":24500},{"d":"2024-02-22","o":24.7,"h":24.75,"l":24.68,"c":24.72,"v":21200},{"d":"2024-02-23","o":24.71,"h":24.75,"l":24.63,"c":24.75,"v":23500},{"d":"2024-02-26","o":24.8,"h":24.8,"l":24.72,"c":24.8,"v":11200},{"d":"2024-02-27","o":24.76,"h":24.8,"l":24.72,"c":24.8,"v":9100},{"d":"2024-02-28","o":24.67,"h":24.8,"l":24.67,"c":24.8,"v":13100},{"d":"2024-02-29","o":24.8,"h":24.8,"l":24.7,"c":24.7,"v":30400},{"d":"2024-03-01","o":24.67,"h":24.85,"l":24.67,"c":24.76,"v":16100},{"d":"2024-03-04","o":24.75,"h":24.76,"l":24.68,"c":24.73,"v":36700},{"d":"2024-03-05","o":24.7,"h":24.76,"l":24.7,"c":24.76,"v":20500},{"d":"2024-03-06","o":24.74,"h":24.85,"l":24.72,"c":24.85,"v":8000},{"d":"2024-03-07","o":24.74,"h":24.84,"l":24.7,"c":24.78,"v":27800},{"d":"2024-03-08","o":24.78,"h":24.8,"l":24.71,"c":24.79,"v":12500},{"d":"2024-03-11","o":24.72,"h":24.8,"l":24.72,"c":24.79,"v":13200},{"d":"2024-03-12","o":24.75,"h":24.8,"l":24.73,"c":24.8,"v":16100},{"d":"2024-03-13","o":24.76,"h":24.85,"l":24.76,"c":24.85,"v":10300},{"d":"2024-03-14","o":24.84,"h":24.85,"l":24.77,"c":24.85,"v":19200},{"d":"2024-03-15","o":24.78,"h":24.85,"l":24.77,"c":24.83,"v":10400},{"d":"2024-03-18","o":24.83,"h":24.83,"l":24.77,"c":24.77,"v":9500},{"d":"2024-03-19","o":24.77,"h":24.83,"l":24.73,"c":24.74,"v":58600},{"d":"2024-03-20","o":24.74,"h":24.83,"l":24.7,"c":24.73,"v":57700},{"d":"2024-03-21","o":24.73,"h":24.8,"l":24.7,"c":24.73,"v":43200},{"d":"2024-03-22","o":24.73,"h":25,"l":24.73,"c":24.99,"v":28100},{"d":"2024-03-25","o":24.98,"h":24.98,"l":24.78,"c":24.81,"v":4500},{"d":"2024-03-26","o":24.81,"h":24.95,"l":24.81,"c":24.93,"v":17600},{"d":"2024-03-27","o":24.97,"h":25.1,"l":24.92,"c":25.04,"v":30200},{"d":"2024-03-28","o":24.73,"h":24.85,"l":24.55,"c":24.55,"v":71200},{"d":"2024-04-01","o":24.56,"h":24.63,"l":24.49,"c":24.5,"v":30900},{"d":"2024-04-02","o":24.45,"h":24.52,"l":24.32,"c":24.45,"v":23300},{"d":"2024-04-03","o":24.37,"h":24.52,"l":24.36,"c":24.52,"v":17800},{"d":"2024-04-04","o":24.53,"h":24.62,"l":24.42,"c":24.49,"v":18800},{"d":"2024-04-05","o":24.46,"h":24.52,"l":24.42,"c":24.43,"v":21700},{"d":"2024-04-08","o":24.45,"h":24.58,"l":24.43,"c":24.56,"v":21100},{"d":"2024-04-09","o":24.55,"h":24.65,"l":24.55,"c":24.59,"v":15000},{"d":"2024-04-10","o":24.55,"h":24.56,"l":24.44,"c":24.53,"v":37200},{"d":"2024-04-11","o":24.48,"h":24.63,"l":24.39,"c":24.63,"v":24200},{"d":"2024-04-12","o":24.6,"h":24.74,"l":24.6,"c":24.73,"v":19800},{"d":"2024-04-15","o":24.73,"h":24.74,"l":24.52,"c":24.71,"v":53100},{"d":"2024-04-16","o":24.72,"h":24.72,"l":24.54,"c":24.6,"v":27100},{"d":"2024-04-17","o":24.56,"h":24.67,"l":24.56,"c":24.62,"v":16600},{"d":"2024-04-18","o":24.65,"h":24.65,"l":24.55,"c":24.58,"v":27300},{"d":"2024-04-19","o":24.54,"h":24.69,"l":24.52,"c":24.58,"v":9600},{"d":"2024-04-22","o":24.58,"h":24.59,"l":24.55,"c":24.58,"v":13600},{"d":"2024-04-23","o":24.53,"h":24.61,"l":24.5,"c":24.59,"v":23100},{"d":"2024-04-24","o":24.6,"h":24.6,"l":24.5,"c":24.52,"v":17900},{"d":"2024-04-25","o":24.5,"h":24.6,"l":24.4,"c":24.59,"v":33500},{"d":"2024-04-26","o":24.6,"h":24.6,"l":24.55,"c":24.57,"v":15300},{"d":"2024-04-29","o":24.51,"h":24.75,"l":24.51,"c":24.59,"v":11500},{"d":"2024-04-30","o":24.6,"h":24.81,"l":24.56,"c":24.81,"v":47300},{"d":"2024-05-01","o":24.77,"h":24.88,"l":24.68,"c":24.87,"v":13500},{"d":"2024-05-02","o":24.87,"h":24.95,"l":24.78,"c":24.92,"v":30800},{"d":"2024-05-03","o":24.94,"h":25.04,"l":24.85,"c":25.04,"v":38300},{"d":"2024-05-06","o":25.05,"h":25.05,"l":24.88,"c":24.88,"v":18600},{"d":"2024-05-07","o":24.93,"h":24.94,"l":24.89,"c":24.94,"v":8300},{"d":"2024-05-08","o":24.93,"h":24.96,"l":24.87,"c":24.96,"v":29100},{"d":"2024-05-09","o":24.93,"h":25.23,"l":24.93,"c":25.23,"v":21100},{"d":"2024-05-10","o":25.24,"h":25.24,"l":24.95,"c":25.08,"v":33600},{"d":"2024-05-13","o":25.08,"h":25.1,"l":24.85,"c":24.85,"v":49900},{"d":"2024-05-14","o":24.85,"h":25.03,"l":24.85,"c":25,"v":19400},{"d":"2024-05-15","o":24.98,"h":25,"l":24.97,"c":24.99,"v":15800},{"d":"2024-05-16","o":24.97,"h":25.03,"l":24.97,"c":25.03,"v":26900},{"d":"2024-05-17","o":25.04,"h":25.22,"l":25,"c":25.16,"v":29400},{"d":"2024-05-20","o":25.16,"h":25.16,"l":25.01,"c":25.12,"v":14200},{"d":"2024-05-21","o":25.11,"h":25.12,"l":25.04,"c":25.12,"v":68900},{"d":"2024-05-22","o":25.09,"h":25.12,"l":25.08,"c":25.09,"v":2400},{"d":"2024-05-23","o":25.05,"h":25.09,"l":25.01,"c":25.09,"v":12700},{"d":"2024-05-24","o":25.1,"h":25.12,"l":25.06,"c":25.12,"v":9700},{"d":"2024-05-28","o":25.12,"h":25.12,"l":25.09,"c":25.12,"v":11600},{"d":"2024-05-29","o":25.1,"h":25.15,"l":25.06,"c":25.07,"v":29300},{"d":"2024-05-30","o":25.11,"h":25.14,"l":25.09,"c":25.09,"v":7700},{"d":"2024-05-31","o":25.13,"h":25.19,"l":25.12,"c":25.18,"v":21100},{"d":"2024-06-03","o":25.13,"h":25.27,"l":25.13,"c":25.25,"v":25000},{"d":"2024-06-04","o":25.25,"h":25.3,"l":25.16,"c":25.29,"v":31500},{"d":"2024-06-05","o":25.26,"h":25.3,"l":25.2,"c":25.25,"v":20200},{"d":"2024-06-06","o":25.26,"h":25.3,"l":25.2,"c":25.29,"v":21400},{"d":"2024-06-07","o":25.2,"h":25.35,"l":25.2,"c":25.35,"v":7100},{"d":"2024-06-10","o":25.33,"h":25.35,"l":25.22,"c":25.33,"v":17200},{"d":"2024-06-11","o":25.22,"h":25.28,"l":25.14,"c":25.22,"v":15600},{"d":"2024-06-12","o":25.23,"h":25.31,"l":25.21,"c":25.29,"v":11000},{"d":"2024-06-13","o":25.25,"h":25.29,"l":25.17,"c":25.24,"v":32300},{"d":"2024-06-14","o":25.27,"h":25.31,"l":25.21,"c":25.31,"v":22500},{"d":"2024-06-17","o":25.22,"h":25.32,"l":25.21,"c":25.32,"v":11800},{"d":"2024-06-18","o":25.32,"h":25.38,"l":25.26,"c":25.38,"v":21900},{"d":"2024-06-20","o":25.35,"h":25.39,"l":25.3,"c":25.39,"v":14300},{"d":"2024-06-21","o":25.35,"h":25.4,"l":25.31,"c":25.4,"v":14300},{"d":"2024-06-24","o":25.32,"h":25.4,"l":25.32,"c":25.39,"v":21800},{"d":"2024-06-25","o":25.38,"h":25.45,"l":25.35,"c":25.41,"v":38900},{"d":"2024-06-26","o":25.43,"h":25.51,"l":25.4,"c":25.5,"v":32000},{"d":"2024-06-27","o":25.55,"h":25.55,"l":25.44,"c":25.54,"v":38800},{"d":"2024-06-28","o":25.44,"h":25.85,"l":25.43,"c":25.44,"v":143700},{"d":"2024-07-01","o":24.99,"h":25.05,"l":24.9,"c":24.99,"v":44600},{"d":"2024-07-02","o":24.97,"h":25.03,"l":24.95,"c":24.97,"v":18300},{"d":"2024-07-03","o":24.95,"h":25.04,"l":24.95,"c":24.99,"v":55000},{"d":"2024-07-05","o":25.04,"h":25.2,"l":24.98,"c":25.1,"v":32000},{"d":"2024-07-08","o":25.17,"h":25.17,"l":25.1,"c":25.1,"v":7400},{"d":"2024-07-09","o":25.1,"h":25.14,"l":25.07,"c":25.1,"v":5700},{"d":"2024-07-10","o":25.08,"h":25.08,"l":25.05,"c":25.05,"v":14000},{"d":"2024-07-11","o":25.1,"h":25.1,"l":25.05,"c":25.1,"v":9800},{"d":"2024-07-12","o":25.15,"h":25.2,"l":25.06,"c":25.09,"v":20100},{"d":"2024-07-15","o":25.27,"h":25.33,"l":25.08,"c":25.12,"v":15400},{"d":"2024-07-16","o":25.15,"h":25.3,"l":25.1,"c":25.11,"v":11600},{"d":"2024-07-17","o":25.16,"h":25.16,"l":25.08,"c":25.1,"v":17300},{"d":"2024-07-18","o":25.1,"h":25.12,"l":25.07,"c":25.07,"v":12800},{"d":"2024-07-19","o":25.08,"h":25.18,"l":25.07,"c":25.1,"v":13400},{"d":"2024-07-22","o":25.15,"h":25.25,"l":25.09,"c":25.09,"v":30800},{"d":"2024-07-23","o":25.09,"h":25.15,"l":25.09,"c":25.09,"v":13500},{"d":"2024-07-24","o":25.08,"h":25.15,"l":25.08,"c":25.11,"v":9100},{"d":"2024-07-25","o":25.09,"h":25.15,"l":25.08,"c":25.09,"v":12300},{"d":"2024-07-26","o":25.11,"h":25.11,"l":25.07,"c":25.09,"v":5000},{"d":"2024-07-29","o":25.12,"h":25.12,"l":25.06,"c":25.06,"v":9500},{"d":"2024-07-30","o":25.13,"h":25.15,"l":25.08,"c":25.08,"v":10900},{"d":"2024-07-31","o":25.08,"h":25.14,"l":25.08,"c":25.14,"v":18400},{"d":"2024-08-01","o":25.16,"h":25.36,"l":25.15,"c":25.25,"v":7100},{"d":"2024-08-02","o":25.15,"h":25.45,"l":25.15,"c":25.3,"v":13300},{"d":"2024-08-05","o":25.11,"h":25.33,"l":24.95,"c":24.95,"v":22700},{"d":"2024-08-06","o":24.95,"h":25.06,"l":24.95,"c":25.01,"v":9400},{"d":"2024-08-07","o":25.05,"h":25.12,"l":25.03,"c":25.07,"v":9600},{"d":"2024-08-08","o":25.11,"h":25.12,"l":25,"c":25.12,"v":6500},{"d":"2024-08-09","o":25.12,"h":25.17,"l":25.12,"c":25.17,"v":3600},{"d":"2024-08-12","o":25.11,"h":25.11,"l":25.02,"c":25.02,"v":13300},{"d":"2024-08-13","o":25.04,"h":25.09,"l":24.86,"c":24.95,"v":29400},{"d":"2024-08-14","o":24.95,"h":25.08,"l":24.95,"c":25,"v":9900},{"d":"2024-08-15","o":25.06,"h":25.2,"l":25,"c":25.18,"v":26500},{"d":"2024-08-16","o":25.16,"h":25.19,"l":25.05,"c":25.18,"v":10000},{"d":"2024-08-19","o":25.19,"h":25.33,"l":25.19,"c":25.25,"v":38000},{"d":"2024-08-20","o":25.25,"h":25.28,"l":25.07,"c":25.25,"v":16200},{"d":"2024-08-21","o":25.09,"h":25.39,"l":25.09,"c":25.35,"v":8500},{"d":"2024-08-22","o":25.3,"h":25.41,"l":25.3,"c":25.41,"v":26900},{"d":"2024-08-23","o":25.32,"h":25.4,"l":25.24,"c":25.29,"v":11700},{"d":"2024-08-26","o":25.21,"h":25.34,"l":25.2,"c":25.25,"v":25700},{"d":"2024-08-27","o":25.25,"h":25.33,"l":25.2,"c":25.25,"v":33300},{"d":"2024-08-28","o":25.2,"h":25.25,"l":25.16,"c":25.23,"v":5100},{"d":"2024-08-29","o":25.21,"h":25.24,"l":25.15,"c":25.15,"v":12500},{"d":"2024-08-30","o":25.16,"h":25.33,"l":25.15,"c":25.15,"v":37300},{"d":"2024-09-03","o":25.23,"h":25.25,"l":25.19,"c":25.25,"v":18400},{"d":"2024-09-04","o":25.21,"h":25.25,"l":25.21,"c":25.25,"v":23600},{"d":"2024-09-05","o":25.16,"h":25.3,"l":25.16,"c":25.3,"v":10200},{"d":"2024-09-06","o":25.22,"h":25.22,"l":25.22,"c":25.22,"v":1900},{"d":"2024-09-09","o":25.21,"h":25.48,"l":25.21,"c":25.48,"v":11600},{"d":"2024-09-10","o":25.46,"h":25.46,"l":25.25,"c":25.29,"v":41300},{"d":"2024-09-11","o":25.29,"h":25.37,"l":25.24,"c":25.25,"v":12700},{"d":"2024-09-12","o":25.25,"h":25.39,"l":25.23,"c":25.27,"v":6900},{"d":"2024-09-13","o":25.29,"h":25.46,"l":25.29,"c":25.35,"v":13500},{"d":"2024-09-16","o":25.36,"h":25.54,"l":25.26,"c":25.49,"v":32400},{"d":"2024-09-17","o":25.33,"h":25.48,"l":25.33,"c":25.48,"v":18400},{"d":"2024-09-18","o":25.41,"h":25.47,"l":25.28,"c":25.31,"v":14300},{"d":"2024-09-19","o":25.45,"h":25.45,"l":25.3,"c":25.4,"v":13600},{"d":"2024-09-20","o":25.43,"h":25.49,"l":25.41,"c":25.49,"v":6100},{"d":"2024-09-23","o":25.49,"h":25.55,"l":25.34,"c":25.45,"v":18200},{"d":"2024-09-24","o":25.5,"h":25.53,"l":25.44,"c":25.53,"v":5000},{"d":"2024-09-25","o":25.5,"h":25.51,"l":25.43,"c":25.45,"v":17000},{"d":"2024-09-26","o":25.49,"h":25.51,"l":25.38,"c":25.39,"v":10300},{"d":"2024-09-27","o":25.46,"h":25.5,"l":25.34,"c":25.41,"v":18200},{"d":"2024-09-30","o":25.55,"h":25.63,"l":25.41,"c":25.41,"v":33600},{"d":"2024-10-01","o":24.87,"h":25.07,"l":24.87,"c":25,"v":28100},{"d":"2024-10-02","o":24.99,"h":25.03,"l":24.91,"c":24.97,"v":26900},{"d":"2024-10-03","o":25.04,"h":25.05,"l":24.93,"c":24.93,"v":13800},{"d":"2024-10-04","o":24.95,"h":25.01,"l":24.9,"c":24.94,"v":15800},{"d":"2024-10-07","o":24.99,"h":24.99,"l":24.86,"c":24.92,"v":16700},{"d":"2024-10-08","o":25,"h":25.03,"l":24.95,"c":25.01,"v":12700},{"d":"2024-10-09","o":25.03,"h":25.05,"l":24.95,"c":25.02,"v":21300},{"d":"2024-10-10","o":25.01,"h":25.01,"l":24.92,"c":24.98,"v":14200},{"d":"2024-10-11","o":24.98,"h":25,"l":24.95,"c":24.98,"v":12700},{"d":"2024-10-14","o":24.98,"h":25.02,"l":24.92,"c":25,"v":15500},{"d":"2024-10-15","o":25.07,"h":25.08,"l":25.01,"c":25.07,"v":10100},{"d":"2024-10-16","o":25,"h":25.1,"l":25,"c":25.01,"v":19200},{"d":"2024-10-17","o":25,"h":25.01,"l":24.96,"c":25,"v":13100},{"d":"2024-10-18","o":25,"h":25.07,"l":24.99,"c":24.99,"v":17700},{"d":"2024-10-21","o":25,"h":25,"l":24.85,"c":24.95,"v":14700},{"d":"2024-10-22","o":24.93,"h":25,"l":24.92,"c":24.93,"v":22500},{"d":"2024-10-23","o":24.9,"h":24.95,"l":24.88,"c":24.92,"v":15700},{"d":"2024-10-24","o":24.94,"h":24.96,"l":24.88,"c":24.9,"v":20000},{"d":"2024-10-25","o":24.91,"h":24.96,"l":24.89,"c":24.91,"v":10200},{"d":"2024-10-28","o":24.94,"h":25,"l":24.9,"c":24.94,"v":29500},{"d":"2024-10-29","o":24.85,"h":24.98,"l":24.85,"c":24.95,"v":23700},{"d":"2024-10-30","o":24.96,"h":24.98,"l":24.81,"c":24.84,"v":56400},{"d":"2024-10-31","o":24.94,"h":25.09,"l":24.84,"c":25.09,"v":50800},{"d":"2024-11-01","o":25.03,"h":25.09,"l":24.95,"c":24.98,"v":13300},{"d":"2024-11-04","o":24.9,"h":25.06,"l":24.9,"c":25.02,"v":9200},{"d":"2024-11-05","o":25.05,"h":25.05,"l":25.01,"c":25.03,"v":17400},{"d":"2024-11-06","o":25,"h":25.06,"l":25,"c":25,"v":9000},{"d":"2024-11-07","o":25.05,"h":25.1,"l":25,"c":25.04,"v":8600},{"d":"2024-11-08","o":25.05,"h":25.17,"l":25.05,"c":25.17,"v":14200},{"d":"2024-11-11","o":25.18,"h":25.18,"l":25.11,"c":25.12,"v":10300},{"d":"2024-11-12","o":25.15,"h":25.17,"l":24.98,"c":25,"v":34900},{"d":"2024-11-13","o":25.05,"h":25.08,"l":24.99,"c":25,"v":19600},{"d":"2024-11-14","o":25.06,"h":25.08,"l":25,"c":25.01,"v":5500},{"d":"2024-11-15","o":25.04,"h":25.08,"l":25.04,"c":25.06,"v":6600},{"d":"2024-11-18","o":25.01,"h":25.16,"l":25.01,"c":25.15,"v":18900},{"d":"2024-11-19","o":25.18,"h":25.18,"l":25.12,"c":25.13,"v":5800},{"d":"2024-11-20","o":25.07,"h":25.18,"l":25.07,"c":25.18,"v":7500},{"d":"2024-11-21","o":25.07,"h":25.19,"l":25.07,"c":25.14,"v":8000},{"d":"2024-11-22","o":25.11,"h":25.19,"l":25.11,"c":25.17,"v":6600},{"d":"2024-11-25","o":25.17,"h":25.18,"l":25.13,"c":25.18,"v":9600},{"d":"2024-11-26","o":25.19,"h":25.25,"l":25.19,"c":25.25,"v":7000},{"d":"2024-11-27","o":25.25,"h":25.27,"l":25.13,"c":25.21,"v":8100},{"d":"2024-11-29","o":25.34,"h":25.51,"l":25.3,"c":25.46,"v":37000},{"d":"2024-12-02","o":25.46,"h":25.46,"l":25.2,"c":25.39,"v":18500},{"d":"2024-12-03","o":25.2,"h":25.38,"l":25.2,"c":25.34,"v":21100},{"d":"2024-12-04","o":25.37,"h":25.37,"l":25.22,"c":25.27,"v":16200},{"d":"2024-12-05","o":25.31,"h":25.31,"l":25.24,"c":25.28,"v":25100},{"d":"2024-12-06","o":25.29,"h":25.32,"l":25.25,"c":25.29,"v":20200},{"d":"2024-12-09","o":25.35,"h":25.35,"l":25.32,"c":25.32,"v":36000},{"d":"2024-12-10","o":25.31,"h":25.41,"l":25.28,"c":25.34,"v":25500},{"d":"2024-12-11","o":25.4,"h":25.4,"l":25.29,"c":25.38,"v":17800},{"d":"2024-12-12","o":25.3,"h":25.42,"l":25.3,"c":25.42,"v":28500},{"d":"2024-12-13","o":25.36,"h":25.4,"l":25.2,"c":25.4,"v":18200},{"d":"2024-12-16","o":25.27,"h":25.42,"l":25.27,"c":25.42,"v":15900},{"d":"2024-12-17","o":25.42,"h":25.42,"l":25.3,"c":25.42,"v":6400},{"d":"2024-12-18","o":25.39,"h":25.42,"l":25.37,"c":25.42,"v":26700},{"d":"2024-12-19","o":25.4,"h":25.41,"l":25.21,"c":25.38,"v":27400},{"d":"2024-12-20","o":25.35,"h":25.41,"l":25.24,"c":25.25,"v":8000},{"d":"2024-12-23","o":25.3,"h":25.42,"l":25.26,"c":25.42,"v":7400},{"d":"2024-12-24","o":25.4,"h":25.42,"l":25.37,"c":25.38,"v":4000},{"d":"2024-12-26","o":25.4,"h":25.54,"l":25.4,"c":25.47,"v":17100},{"d":"2024-12-27","o":25.51,"h":25.52,"l":25.42,"c":25.52,"v":7600},{"d":"2024-12-30","o":25.48,"h":25.6,"l":25.47,"c":25.6,"v":8900},{"d":"2024-12-31","o":24.98,"h":25.49,"l":24.98,"c":25.49,"v":55000},{"d":"2025-01-02","o":25.17,"h":25.36,"l":25.15,"c":25.16,"v":10200},{"d":"2025-01-03","o":25.21,"h":25.3,"l":25.18,"c":25.18,"v":4500},{"d":"2025-01-06","o":25.16,"h":25.23,"l":25.15,"c":25.2,"v":6800},{"d":"2025-01-07","o":25.21,"h":25.22,"l":25.05,"c":25.18,"v":14600},{"d":"2025-01-08","o":25.11,"h":25.16,"l":25.1,"c":25.13,"v":7000},{"d":"2025-01-10","o":25.1,"h":25.16,"l":25,"c":25.01,"v":10900},{"d":"2025-01-13","o":25.06,"h":25.09,"l":24.87,"c":25.04,"v":36100},{"d":"2025-01-14","o":25.05,"h":25.25,"l":25.03,"c":25.05,"v":16300},{"d":"2025-01-15","o":25.22,"h":25.22,"l":25.1,"c":25.12,"v":14800},{"d":"2025-01-16","o":25.1,"h":25.23,"l":25.1,"c":25.18,"v":22000},{"d":"2025-01-17","o":25.17,"h":25.22,"l":25.1,"c":25.18,"v":18400},{"d":"2025-01-21","o":25.15,"h":25.33,"l":25.15,"c":25.32,"v":12100},{"d":"2025-01-22","o":25.21,"h":25.31,"l":25.21,"c":25.26,"v":4500},{"d":"2025-01-23","o":25.31,"h":25.32,"l":25.21,"c":25.21,"v":5200},{"d":"2025-01-24","o":25.29,"h":25.33,"l":25.27,"c":25.33,"v":9000},{"d":"2025-01-27","o":25.21,"h":25.31,"l":25.21,"c":25.25,"v":7500},{"d":"2025-01-28","o":25.32,"h":25.33,"l":25.3,"c":25.32,"v":12500},{"d":"2025-01-29","o":25.25,"h":25.3,"l":25.22,"c":25.23,"v":12600},{"d":"2025-01-30","o":25.21,"h":25.35,"l":25.2,"c":25.32,"v":9400},{"d":"2025-01-31","o":25.28,"h":25.28,"l":25.01,"c":25.05,"v":83500},{"d":"2025-02-03","o":25.05,"h":25.2,"l":25,"c":25.11,"v":22200},{"d":"2025-02-04","o":25.11,"h":25.19,"l":25.11,"c":25.18,"v":13200},{"d":"2025-02-05","o":25.18,"h":25.22,"l":25.16,"c":25.16,"v":12200},{"d":"2025-02-06","o":25.15,"h":25.19,"l":25.11,"c":25.14,"v":16900},{"d":"2025-02-07","o":25.17,"h":25.2,"l":25.13,"c":25.14,"v":6100},{"d":"2025-02-10","o":25.11,"h":25.14,"l":25.11,"c":25.13,"v":15100},{"d":"2025-02-11","o":25.14,"h":25.16,"l":25.1,"c":25.16,"v":10700},{"d":"2025-02-12","o":25.14,"h":25.14,"l":25.05,"c":25.06,"v":18000},{"d":"2025-02-13","o":25.13,"h":25.19,"l":25.09,"c":25.11,"v":15100},{"d":"2025-02-14","o":25.12,"h":25.19,"l":25.12,"c":25.16,"v":8100},{"d":"2025-02-18","o":25.22,"h":25.31,"l":25.2,"c":25.23,"v":7900},{"d":"2025-02-19","o":25.29,"h":25.31,"l":25.16,"c":25.28,"v":5600},{"d":"2025-02-20","o":25.27,"h":25.27,"l":25.23,"c":25.24,"v":9300},{"d":"2025-02-21","o":25.25,"h":25.28,"l":25.16,"c":25.19,"v":12800},{"d":"2025-02-24","o":25.21,"h":25.28,"l":25.16,"c":25.28,"v":4900},{"d":"2025-02-25","o":25.28,"h":25.34,"l":25.28,"c":25.32,"v":8300},{"d":"2025-02-26","o":25.29,"h":25.33,"l":25.29,"c":25.33,"v":15700},{"d":"2025-02-27","o":25.33,"h":25.33,"l":25.28,"c":25.33,"v":13900},{"d":"2025-02-28","o":25.3,"h":25.4,"l":25.3,"c":25.4,"v":8700},{"d":"2025-03-03","o":25.35,"h":25.39,"l":25.35,"c":25.37,"v":7900},{"d":"2025-03-04","o":25.35,"h":25.39,"l":25.3,"c":25.34,"v":6100},{"d":"2025-03-05","o":25.33,"h":25.38,"l":25.3,"c":25.32,"v":13100},{"d":"2025-03-06","o":25.38,"h":25.4,"l":25.32,"c":25.4,"v":5200},{"d":"2025-03-07","o":25.35,"h":25.39,"l":25.26,"c":25.26,"v":13900},{"d":"2025-03-10","o":25.35,"h":25.36,"l":25.23,"c":25.28,"v":17600},{"d":"2025-03-11","o":25.3,"h":25.34,"l":25.24,"c":25.34,"v":7800},{"d":"2025-03-12","o":25.38,"h":25.39,"l":25.25,"c":25.35,"v":12400},{"d":"2025-03-13","o":25.34,"h":25.48,"l":25.32,"c":25.44,"v":38400},{"d":"2025-03-14","o":25.45,"h":25.48,"l":25.39,"c":25.45,"v":10400},{"d":"2025-03-17","o":25.48,"h":25.48,"l":25.4,"c":25.47,"v":9200},{"d":"2025-03-18","o":25.47,"h":25.48,"l":25.39,"c":25.45,"v":7600},{"d":"2025-03-19","o":25.41,"h":25.41,"l":25.33,"c":25.4,"v":3600},{"d":"2025-03-20","o":25.46,"h":25.46,"l":25.35,"c":25.37,"v":4700},{"d":"2025-03-21","o":25.35,"h":25.36,"l":25.33,"c":25.35,"v":13700},{"d":"2025-03-24","o":25.35,"h":25.4,"l":25.34,"c":25.37,"v":21300},{"d":"2025-03-25","o":25.39,"h":25.39,"l":25.33,"c":25.34,"v":20500},{"d":"2025-03-26","o":25.33,"h":25.35,"l":25.26,"c":25.26,"v":21500},{"d":"2025-03-27","o":25.3,"h":25.39,"l":25.28,"c":25.39,"v":31000},{"d":"2025-03-28","o":25.4,"h":25.49,"l":25.4,"c":25.47,"v":17800},{"d":"2025-03-31","o":25.4,"h":25.47,"l":25.29,"c":25.3,"v":51800},{"d":"2025-04-01","o":24.85,"h":24.96,"l":24.8,"c":24.95,"v":30200},{"d":"2025-04-02","o":24.98,"h":24.98,"l":24.93,"c":24.93,"v":17300},{"d":"2025-04-03","o":24.8,"h":24.93,"l":24.65,"c":24.84,"v":34400},{"d":"2025-04-04","o":24.8,"h":24.8,"l":24.22,"c":24.23,"v":107600},{"d":"2025-04-07","o":24.04,"h":24.04,"l":23.18,"c":23.45,"v":128100},{"d":"2025-04-08","o":23.73,"h":24.02,"l":23.73,"c":23.89,"v":164800},{"d":"2025-04-09","o":23.8,"h":24.29,"l":23.5,"c":24.08,"v":130100},{"d":"2025-04-10","o":24.02,"h":24.1,"l":23.25,"c":23.45,"v":45900},{"d":"2025-04-11","o":23.3,"h":23.6,"l":23.01,"c":23.33,"v":27800},{"d":"2025-04-14","o":23.5,"h":23.92,"l":23.26,"c":23.87,"v":18400},{"d":"2025-04-15","o":23.99,"h":24,"l":23.63,"c":23.98,"v":29500},{"d":"2025-04-16","o":23.51,"h":24.14,"l":23.51,"c":23.95,"v":31300},{"d":"2025-04-17","o":24.07,"h":24.23,"l":24.07,"c":24.1,"v":6200},{"d":"2025-04-21","o":24.29,"h":24.29,"l":23.91,"c":23.92,"v":18900},{"d":"2025-04-22","o":24.09,"h":24.23,"l":24.05,"c":24.07,"v":8300},{"d":"2025-04-23","o":24.15,"h":24.3,"l":24.15,"c":24.19,"v":7600},{"d":"2025-04-24","o":24.26,"h":24.5,"l":24.23,"c":24.35,"v":9600},{"d":"2025-04-25","o":24.35,"h":24.48,"l":24.35,"c":24.38,"v":7900},{"d":"2025-04-28","o":24.28,"h":24.62,"l":24.28,"c":24.62,"v":21500},{"d":"2025-04-29","o":24.56,"h":24.57,"l":24.45,"c":24.53,"v":9000},{"d":"2025-04-30","o":24.48,"h":24.55,"l":24.43,"c":24.44,"v":9900},{"d":"2025-05-01","o":24.5,"h":24.7,"l":24.4,"c":24.7,"v":14900},{"d":"2025-05-02","o":24.76,"h":24.87,"l":24.64,"c":24.81,"v":15900},{"d":"2025-05-05","o":24.51,"h":24.87,"l":24.5,"c":24.54,"v":13500},{"d":"2025-05-06","o":24.56,"h":24.81,"l":24.56,"c":24.66,"v":4900},{"d":"2025-05-07","o":24.74,"h":24.89,"l":24.73,"c":24.85,"v":5900},{"d":"2025-05-08","o":24.77,"h":24.85,"l":24.77,"c":24.85,"v":2100},{"d":"2025-05-09","o":24.8,"h":24.8,"l":24.52,"c":24.7,"v":6800},{"d":"2025-05-12","o":24.78,"h":24.84,"l":24.72,"c":24.84,"v":4000},{"d":"2025-05-13","o":24.87,"h":24.97,"l":24.7,"c":24.75,"v":12400},{"d":"2025-05-14","o":24.75,"h":24.77,"l":24.57,"c":24.57,"v":13000},{"d":"2025-05-15","o":24.49,"h":24.66,"l":24.44,"c":24.45,"v":21800},{"d":"2025-05-16","o":24.6,"h":24.69,"l":24.5,"c":24.5,"v":13000},{"d":"2025-05-19","o":24.53,"h":24.71,"l":24.53,"c":24.71,"v":4800},{"d":"2025-05-20","o":24.61,"h":24.79,"l":24.61,"c":24.73,"v":8500},{"d":"2025-05-21","o":24.71,"h":24.83,"l":24.63,"c":24.75,"v":17700},{"d":"2025-05-22","o":24.6,"h":24.75,"l":24.6,"c":24.73,"v":6300},{"d":"2025-05-23","o":24.64,"h":24.74,"l":24.54,"c":24.62,"v":23100},{"d":"2025-05-27","o":24.65,"h":24.82,"l":24.65,"c":24.65,"v":11900},{"d":"2025-05-28","o":24.7,"h":24.74,"l":24.6,"c":24.6,"v":7500},{"d":"2025-05-29","o":24.61,"h":24.73,"l":24.59,"c":24.65,"v":20200},{"d":"2025-05-30","o":24.7,"h":24.71,"l":24.4,"c":24.48,"v":32600},{"d":"2025-06-02","o":24.44,"h":24.58,"l":24.44,"c":24.47,"v":6000},{"d":"2025-06-03","o":24.47,"h":24.57,"l":24.47,"c":24.55,"v":11300},{"d":"2025-06-04","o":24.59,"h":24.6,"l":24.55,"c":24.58,"v":3900},{"d":"2025-06-05","o":24.64,"h":24.7,"l":24.59,"c":24.59,"v":2600},{"d":"2025-06-06","o":24.65,"h":24.72,"l":24.58,"c":24.58,"v":5600},{"d":"2025-06-09","o":24.66,"h":24.8,"l":24.56,"c":24.75,"v":18400},{"d":"2025-06-10","o":24.78,"h":24.78,"l":24.63,"c":24.73,"v":10800},{"d":"2025-06-11","o":24.75,"h":24.75,"l":24.63,"c":24.74,"v":9400},{"d":"2025-06-12","o":24.66,"h":24.79,"l":24.66,"c":24.77,"v":12100},{"d":"2025-06-13","o":24.7,"h":24.75,"l":24.63,"c":24.74,"v":8700},{"d":"2025-06-16","o":24.8,"h":24.89,"l":24.78,"c":24.89,"v":9400},{"d":"2025-06-17","o":24.75,"h":24.9,"l":24.75,"c":24.87,"v":9700},{"d":"2025-06-18","o":24.79,"h":24.97,"l":24.79,"c":24.95,"v":10800},{"d":"2025-06-20","o":24.95,"h":25.08,"l":24.91,"c":25,"v":15000},{"d":"2025-06-23","o":24.9,"h":25.21,"l":24.9,"c":25.21,"v":23500},{"d":"2025-06-24","o":25.28,"h":25.35,"l":25.23,"c":25.35,"v":46800},{"d":"2025-06-25","o":25.35,"h":25.35,"l":25.13,"c":25.28,"v":31500},{"d":"2025-06-26","o":25.28,"h":25.34,"l":25.25,"c":25.34,"v":6600},{"d":"2025-06-27","o":25.35,"h":25.36,"l":25.22,"c":25.25,"v":6600},{"d":"2025-06-30","o":25.26,"h":25.26,"l":24.85,"c":24.85,"v":155400},{"d":"2025-07-01","o":24.51,"h":24.66,"l":24.45,"c":24.55,"v":15900},{"d":"2025-07-02","o":24.55,"h":24.67,"l":24.52,"c":24.57,"v":12900},{"d":"2025-07-03","o":24.61,"h":24.71,"l":24.51,"c":24.64,"v":8700},{"d":"2025-07-07","o":24.62,"h":24.64,"l":24.54,"c":24.61,"v":9700},{"d":"2025-07-08","o":24.6,"h":24.69,"l":24.55,"c":24.63,"v":12800},{"d":"2025-07-09","o":24.65,"h":24.68,"l":24.61,"c":24.65,"v":5600},{"d":"2025-07-10","o":24.65,"h":24.68,"l":24.62,"c":24.67,"v":10100},{"d":"2025-07-11","o":24.7,"h":24.71,"l":24.66,"c":24.7,"v":9200},{"d":"2025-07-14","o":24.71,"h":24.8,"l":24.71,"c":24.77,"v":7600},{"d":"2025-07-15","o":24.8,"h":24.97,"l":24.77,"c":24.97,"v":16100},{"d":"2025-07-16","o":24.91,"h":25.08,"l":24.91,"c":25.08,"v":14000},{"d":"2025-07-17","o":24.85,"h":25.08,"l":24.85,"c":25.05,"v":5700},{"d":"2025-07-18","o":24.9,"h":25.08,"l":24.9,"c":25.08,"v":4300},{"d":"2025-07-21","o":25,"h":25.08,"l":25,"c":25.08,"v":15500},{"d":"2025-07-22","o":25.09,"h":25.14,"l":25.01,"c":25.1,"v":9900},{"d":"2025-07-23","o":25,"h":25.09,"l":25,"c":25.09,"v":4400},{"d":"2025-07-24","o":25.05,"h":25.18,"l":25.05,"c":25.17,"v":5100},{"d":"2025-07-25","o":25.19,"h":25.2,"l":25.11,"c":25.11,"v":11100},{"d":"2025-07-28","o":25,"h":25.12,"l":24.96,"c":25.06,"v":11300},{"d":"2025-07-29","o":25.06,"h":25.18,"l":25.02,"c":25.14,"v":4600},{"d":"2025-07-30","o":25.11,"h":25.14,"l":25.07,"c":25.09,"v":4800},{"d":"2025-07-31","o":25.09,"h":25.13,"l":25.07,"c":25.07,"v":10500},{"d":"2025-08-01","o":25.08,"h":25.14,"l":25.05,"c":25.09,"v":5400},{"d":"2025-08-04","o":25.05,"h":25.12,"l":25.05,"c":25.07,"v":6900},{"d":"2025-08-05","o":25.05,"h":25.15,"l":25.05,"c":25.13,"v":7700},{"d":"2025-08-06","o":25.13,"h":25.17,"l":25.1,"c":25.1,"v":18200},{"d":"2025-08-07","o":25.1,"h":25.18,"l":25.1,"c":25.15,"v":7300},{"d":"2025-08-08","o":25.12,"h":25.15,"l":25.11,"c":25.13,"v":6200},{"d":"2025-08-11","o":25.11,"h":25.16,"l":25.1,"c":25.13,"v":3200},{"d":"2025-08-12","o":25.18,"h":25.2,"l":25.13,"c":25.16,"v":2500},{"d":"2025-08-13","o":25.2,"h":25.34,"l":25.18,"c":25.34,"v":8600},{"d":"2025-08-14","o":25.33,"h":25.33,"l":25.19,"c":25.19,"v":8000},{"d":"2025-08-15","o":25.27,"h":25.27,"l":25.13,"c":25.14,"v":4600},{"d":"2025-08-18","o":25.17,"h":25.22,"l":25.16,"c":25.18,"v":1000},{"d":"2025-08-19","o":25.18,"h":25.22,"l":25.16,"c":25.22,"v":5100},{"d":"2025-08-20","o":25.22,"h":25.3,"l":25.16,"c":25.23,"v":5100},{"d":"2025-08-21","o":25.25,"h":25.25,"l":25.17,"c":25.17,"v":3300},{"d":"2025-08-22","o":25.28,"h":25.28,"l":25.22,"c":25.22,"v":3100},{"d":"2025-08-25","o":25.18,"h":25.25,"l":25.15,"c":25.17,"v":4700},{"d":"2025-08-26","o":25.27,"h":25.29,"l":25.2,"c":25.2,"v":2800},{"d":"2025-08-27","o":25.29,"h":25.29,"l":25.2,"c":25.22,"v":1500},{"d":"2025-08-28","o":25.25,"h":25.28,"l":25.25,"c":25.25,"v":3800},{"d":"2025-08-29","o":25.25,"h":25.25,"l":25.09,"c":25.09,"v":26300},{"d":"2025-09-02","o":25.24,"h":25.24,"l":25.1,"c":25.19,"v":3400},{"d":"2025-09-03","o":25.15,"h":25.18,"l":25.05,"c":25.06,"v":9400},{"d":"2025-09-04","o":25.04,"h":25.16,"l":24.98,"c":25,"v":56600},{"d":"2025-09-05","o":25.01,"h":25.08,"l":24.98,"c":25,"v":47700},{"d":"2025-09-08","o":25.14,"h":25.14,"l":25.05,"c":25.07,"v":16300},{"d":"2025-09-09","o":25.08,"h":25.14,"l":25.07,"c":25.1,"v":7800},{"d":"2025-09-10","o":25.08,"h":25.12,"l":25.05,"c":25.06,"v":15500},{"d":"2025-09-11","o":25.05,"h":25.1,"l":25,"c":25.07,"v":42800},{"d":"2025-09-12","o":25.01,"h":25.05,"l":24.99,"c":24.99,"v":42700},{"d":"2025-09-15","o":25.05,"h":25.05,"l":25,"c":25.01,"v":63400},{"d":"2025-09-16","o":25.03,"h":25.11,"l":25.02,"c":25.02,"v":25100},{"d":"2025-09-17","o":25.01,"h":25.09,"l":25.01,"c":25.08,"v":16700},{"d":"2025-09-18","o":25.09,"h":25.16,"l":25.02,"c":25.13,"v":27600},{"d":"2025-09-19","o":25.13,"h":25.16,"l":25.06,"c":25.11,"v":7900},{"d":"2025-09-22","o":25.11,"h":25.15,"l":25.08,"c":25.1,"v":16500},{"d":"2025-09-23","o":25.09,"h":25.15,"l":25.07,"c":25.12,"v":6500},{"d":"2025-09-24","o":25.15,"h":25.19,"l":25.1,"c":25.11,"v":25000},{"d":"2025-09-25","o":25.16,"h":25.16,"l":25.1,"c":25.13,"v":6700},{"d":"2025-09-26","o":25.16,"h":25.23,"l":25.12,"c":25.22,"v":23400},{"d":"2025-09-29","o":25.19,"h":25.25,"l":25.13,"c":25.18,"v":14200},{"d":"2025-09-30","o":25.14,"h":25.18,"l":24.99,"c":25.03,"v":127500},{"d":"2025-10-01","o":24.61,"h":24.75,"l":24.57,"c":24.74,"v":49700},{"d":"2025-10-02","o":24.76,"h":24.85,"l":24.6,"c":24.83,"v":41100},{"d":"2025-10-03","o":24.85,"h":24.85,"l":24.76,"c":24.84,"v":14700},{"d":"2025-10-06","o":24.85,"h":25.02,"l":24.82,"c":24.92,"v":62600},{"d":"2025-10-07","o":24.88,"h":25,"l":24.88,"c":24.97,"v":29100},{"d":"2025-10-08","o":24.95,"h":24.95,"l":24.83,"c":24.89,"v":39200},{"d":"2025-10-09","o":24.9,"h":24.9,"l":24.8,"c":24.8,"v":10300},{"d":"2025-10-10","o":24.85,"h":24.85,"l":24.65,"c":24.65,"v":13300},{"d":"2025-10-13","o":24.76,"h":24.76,"l":24.65,"c":24.66,"v":22500},{"d":"2025-10-14","o":24.65,"h":24.77,"l":24.61,"c":24.77,"v":9400},{"d":"2025-10-15","o":24.77,"h":24.82,"l":24.73,"c":24.79,"v":11200},{"d":"2025-10-16","o":24.76,"h":24.8,"l":24.73,"c":24.8,"v":8500},{"d":"2025-10-17","o":24.8,"h":24.8,"l":24.56,"c":24.56,"v":15400},{"d":"2025-10-20","o":24.65,"h":24.75,"l":24.62,"c":24.62,"v":8900},{"d":"2025-10-21","o":24.69,"h":24.71,"l":24.64,"c":24.71,"v":7200},{"d":"2025-10-22","o":24.65,"h":24.69,"l":24.57,"c":24.6,"v":7300},{"d":"2025-10-23","o":24.64,"h":24.73,"l":24.57,"c":24.69,"v":12100},{"d":"2025-10-24","o":24.72,"h":24.72,"l":24.58,"c":24.58,"v":13700},{"d":"2025-10-27","o":24.6,"h":24.64,"l":24.6,"c":24.6,"v":5100},{"d":"2025-10-28","o":24.59,"h":24.62,"l":24.58,"c":24.58,"v":8500},{"d":"2025-10-29","o":24.59,"h":24.63,"l":24.54,"c":24.54,"v":7600},{"d":"2025-10-30","o":24.58,"h":24.67,"l":24.53,"c":24.58,"v":16100},{"d":"2025-10-31","o":24.64,"h":24.64,"l":24.47,"c":24.55,"v":30600},{"d":"2025-11-03","o":24.42,"h":24.66,"l":24.42,"c":24.61,"v":9600},{"d":"2025-11-04","o":24.61,"h":24.64,"l":24.52,"c":24.56,"v":7500},{"d":"2025-11-05","o":24.44,"h":24.6,"l":24.44,"c":24.55,"v":24100},{"d":"2025-11-06","o":24.55,"h":24.6,"l":24.55,"c":24.58,"v":3900},{"d":"2025-11-07","o":24.55,"h":24.6,"l":24.55,"c":24.59,"v":3800},{"d":"2025-11-10","o":24.62,"h":24.63,"l":24.54,"c":24.57,"v":6000},{"d":"2025-11-11","o":24.55,"h":24.62,"l":24.55,"c":24.62,"v":5100},{"d":"2025-11-12","o":24.54,"h":24.83,"l":24.54,"c":24.64,"v":9400},{"d":"2025-11-13","o":24.53,"h":24.68,"l":24.53,"c":24.6,"v":3500},{"d":"2025-11-14","o":24.51,"h":24.67,"l":24.51,"c":24.54,"v":5800},{"d":"2025-11-17","o":24.54,"h":24.61,"l":24.51,"c":24.58,"v":11300},{"d":"2025-11-18","o":24.58,"h":24.64,"l":24.55,"c":24.55,"v":8900},{"d":"2025-11-19","o":24.52,"h":24.64,"l":24.52,"c":24.57,"v":6300},{"d":"2025-11-20","o":24.54,"h":24.74,"l":24.45,"c":24.46,"v":8300},{"d":"2025-11-21","o":24.57,"h":24.62,"l":24.45,"c":24.55,"v":10100},{"d":"2025-11-24","o":24.53,"h":24.53,"l":24.47,"c":24.52,"v":6600},{"d":"2025-11-25","o":24.57,"h":24.6,"l":23.97,"c":24.39,"v":63500},{"d":"2025-11-26","o":24.35,"h":24.47,"l":24.35,"c":24.45,"v":17300},{"d":"2025-11-28","o":24.49,"h":24.49,"l":24.41,"c":24.44,"v":5100},{"d":"2025-12-01","o":24.42,"h":24.5,"l":24.31,"c":24.49,"v":20700},{"d":"2025-12-02","o":24.49,"h":24.59,"l":24.45,"c":24.51,"v":21700},{"d":"2025-12-03","o":24.52,"h":24.59,"l":24.49,"c":24.58,"v":16200},{"d":"2025-12-04","o":24.56,"h":24.59,"l":24.48,"c":24.49,"v":30000},{"d":"2025-12-05","o":24.57,"h":24.59,"l":24.44,"c":24.59,"v":25800},{"d":"2025-12-08","o":24.6,"h":24.6,"l":24.38,"c":24.38,"v":27700},{"d":"2025-12-09","o":24.46,"h":24.53,"l":24.41,"c":24.5,"v":35200},{"d":"2025-12-10","o":24.5,"h":24.6,"l":24.44,"c":24.57,"v":20400},{"d":"2025-12-11","o":24.61,"h":24.81,"l":24.55,"c":24.74,"v":17400},{"d":"2025-12-12","o":24.61,"h":24.75,"l":24.61,"c":24.75,"v":15200},{"d":"2025-12-15","o":24.78,"h":24.82,"l":24.67,"c":24.76,"v":12400},{"d":"2025-12-16","o":24.78,"h":24.94,"l":24.78,"c":24.94,"v":20000},{"d":"2025-12-17","o":24.88,"h":24.99,"l":24.84,"c":24.98,"v":37100},{"d":"2025-12-18","o":24.87,"h":25.04,"l":24.87,"c":25.03,"v":9700},{"d":"2025-12-19","o":25.03,"h":25.09,"l":24.97,"c":24.99,"v":14600},{"d":"2025-12-22","o":25,"h":25.04,"l":24.97,"c":25.01,"v":15800},{"d":"2025-12-23","o":24.94,"h":25.02,"l":24.94,"c":24.97,"v":9800},{"d":"2025-12-24","o":25,"h":25.06,"l":24.97,"c":25.06,"v":11100},{"d":"2025-12-26","o":25.03,"h":25.09,"l":25.01,"c":25.08,"v":8900},{"d":"2025-12-29","o":25.08,"h":25.21,"l":25.01,"c":25.02,"v":26300},{"d":"2025-12-30","o":25.15,"h":25.27,"l":25.06,"c":25.12,"v":27400},{"d":"2025-12-31","o":24.71,"h":24.77,"l":24.5,"c":24.51,"v":27500},{"d":"2026-01-02","o":24.51,"h":24.92,"l":24.51,"c":24.71,"v":19800},{"d":"2026-01-05","o":24.71,"h":24.78,"l":24.62,"c":24.64,"v":11800},{"d":"2026-01-06","o":24.61,"h":24.74,"l":24.61,"c":24.67,"v":23700},{"d":"2026-01-07","o":24.68,"h":24.8,"l":24.64,"c":24.64,"v":10100},{"d":"2026-01-08","o":24.82,"h":24.82,"l":24.65,"c":24.66,"v":8900},{"d":"2026-01-09","o":24.75,"h":24.8,"l":24.71,"c":24.76,"v":12100},{"d":"2026-01-12","o":24.8,"h":24.84,"l":24.78,"c":24.8,"v":12400},{"d":"2026-01-13","o":24.78,"h":24.87,"l":24.78,"c":24.79,"v":16400},{"d":"2026-01-14","o":24.87,"h":24.89,"l":24.77,"c":24.83,"v":19000},{"d":"2026-01-15","o":24.88,"h":24.9,"l":24.81,"c":24.85,"v":17800},{"d":"2026-01-16","o":24.82,"h":24.87,"l":24.73,"c":24.83,"v":11300},{"d":"2026-01-20","o":24.81,"h":24.9,"l":24.75,"c":24.82,"v":12100},{"d":"2026-01-21","o":24.8,"h":24.91,"l":24.78,"c":24.82,"v":13400},{"d":"2026-01-22","o":24.81,"h":24.92,"l":24.81,"c":24.89,"v":16600},{"d":"2026-01-23","o":24.88,"h":24.88,"l":24.82,"c":24.82,"v":16100},{"d":"2026-01-26","o":24.83,"h":24.87,"l":24.78,"c":24.78,"v":12000},{"d":"2026-01-27","o":24.75,"h":24.9,"l":24.75,"c":24.88,"v":16400},{"d":"2026-01-28","o":24.86,"h":24.97,"l":24.85,"c":24.96,"v":14700},{"d":"2026-01-29","o":24.93,"h":25,"l":24.91,"c":24.91,"v":12300},{"d":"2026-01-30","o":24.97,"h":24.99,"l":24.9,"c":24.96,"v":16800},{"d":"2026-02-02","o":24.98,"h":24.98,"l":24.91,"c":24.91,"v":10600},{"d":"2026-02-03","o":24.94,"h":24.99,"l":24.93,"c":24.98,"v":14900},{"d":"2026-02-04","o":24.99,"h":24.99,"l":24.95,"c":24.99,"v":7500},{"d":"2026-02-05","o":24.98,"h":24.99,"l":24.81,"c":24.83,"v":17500},{"d":"2026-02-06","o":24.98,"h":24.99,"l":24.85,"c":24.99,"v":9500},{"d":"2026-02-09","o":25,"h":25.01,"l":24.95,"c":25.01,"v":6900},{"d":"2026-02-10","o":25.01,"h":25.01,"l":24.99,"c":25,"v":3800},{"d":"2026-02-11","o":25.05,"h":25.05,"l":24.95,"c":25.01,"v":4800},{"d":"2026-02-12","o":25.05,"h":25.05,"l":24.98,"c":24.98,"v":2800},{"d":"2026-02-13","o":25.05,"h":25.05,"l":24.99,"c":25.02,"v":4000},{"d":"2026-02-17","o":25.03,"h":25.05,"l":25.02,"c":25.04,"v":9400},{"d":"2026-02-18","o":25.06,"h":25.1,"l":25.03,"c":25.05,"v":7200},{"d":"2026-02-19","o":24.98,"h":25.05,"l":24.98,"c":25,"v":11000},{"d":"2026-02-20","o":24.99,"h":25.1,"l":24.98,"c":24.98,"v":22800},{"d":"2026-02-23","o":25.03,"h":25.04,"l":24.99,"c":25,"v":11200},{"d":"2026-02-24","o":25.05,"h":25.1,"l":24.98,"c":24.99,"v":20100},{"d":"2026-02-25","o":25.07,"h":25.08,"l":24.97,"c":24.97,"v":14500},{"d":"2026-02-26","o":24.99,"h":25.01,"l":24.99,"c":25,"v":3800},{"d":"2026-02-27","o":25,"h":25.01,"l":24.84,"c":24.94,"v":62100},{"d":"2026-03-02","o":24.96,"h":25.03,"l":24.85,"c":24.99,"v":15500},{"d":"2026-03-03","o":25.03,"h":25.03,"l":24.87,"c":24.94,"v":15700},{"d":"2026-03-04","o":24.97,"h":25.02,"l":24.94,"c":25,"v":9700},{"d":"2026-03-05","o":24.96,"h":25,"l":24.9,"c":24.96,"v":4600},{"d":"2026-03-06","o":24.95,"h":24.98,"l":24.91,"c":24.92,"v":9800},{"d":"2026-03-09","o":24.9,"h":24.94,"l":24.75,"c":24.94,"v":27400},{"d":"2026-03-10","o":24.99,"h":25,"l":24.85,"c":24.85,"v":26900},{"d":"2026-03-11","o":24.95,"h":24.95,"l":24.85,"c":24.86,"v":15400},{"d":"2026-03-12","o":24.88,"h":24.97,"l":24.85,"c":24.89,"v":13200},{"d":"2026-03-13","o":24.81,"h":24.99,"l":24.81,"c":24.81,"v":11900},{"d":"2026-03-16","o":24.95,"h":24.95,"l":24.83,"c":24.83,"v":7500},{"d":"2026-03-17","o":24.8,"h":24.8,"l":24.78,"c":24.8,"v":35400},{"d":"2026-03-18","o":24.8,"h":24.8,"l":24.65,"c":24.73,"v":17500},{"d":"2026-03-19","o":24.66,"h":24.7,"l":24.51,"c":24.62,"v":12500},{"d":"2026-03-20","o":24.6,"h":24.66,"l":24.42,"c":24.42,"v":25700},{"d":"2026-03-23","o":24.62,"h":24.79,"l":24.5,"c":24.63,"v":13000},{"d":"2026-03-24","o":24.58,"h":24.7,"l":24.58,"c":24.66,"v":18000},{"d":"2026-03-25","o":24.67,"h":24.74,"l":24.67,"c":24.69,"v":6600},{"d":"2026-03-26","o":24.65,"h":24.74,"l":24.56,"c":24.61,"v":19600},{"d":"2026-03-27","o":24.43,"h":24.6,"l":24.41,"c":24.48,"v":22800},{"d":"2026-03-30","o":24.51,"h":24.67,"l":24.51,"c":24.59,"v":18600},{"d":"2026-03-31","o":24.6,"h":24.86,"l":24.58,"c":24.58,"v":161933},{"d":"2026-04-01","o":24.42,"h":24.42,"l":24.06,"c":24.08,"v":46435},{"d":"2026-04-02","o":24.04,"h":24.04,"l":23.89,"c":23.89,"v":54622},{"d":"2026-04-06","o":23.91,"h":23.99,"l":23.73,"c":23.76,"v":43303},{"d":"2026-04-07","o":23.67,"h":23.85,"l":23.63,"c":23.63,"v":14995},{"d":"2026-04-08","o":23.8,"h":24.16,"l":23.67,"c":24.16,"v":106045},{"d":"2026-04-09","o":24.16,"h":24.3,"l":24.1,"c":24.27,"v":16847},{"d":"2026-04-10","o":24.22,"h":24.25,"l":24.17,"c":24.17,"v":6514},{"d":"2026-04-13","o":24.2,"h":24.3,"l":24.11,"c":24.22,"v":18950},{"d":"2026-04-14","o":24.23,"h":24.49,"l":24.2,"c":24.41,"v":28656},{"d":"2026-04-15","o":24.52,"h":24.79,"l":24.45,"c":24.6,"v":30424},{"d":"2026-04-16","o":24.75,"h":24.75,"l":24.31,"c":24.58,"v":24384},{"d":"2026-04-17","o":24.34,"h":24.69,"l":24.34,"c":24.61,"v":3772},{"d":"2026-04-20","o":24.52,"h":24.7,"l":24.52,"c":24.69,"v":32821},{"d":"2026-04-21","o":24.57,"h":24.76,"l":24.57,"c":24.73,"v":45616},{"d":"2026-04-22","o":24.64,"h":24.79,"l":24.64,"c":24.77,"v":8370},{"d":"2026-04-23","o":24.72,"h":24.94,"l":24.68,"c":24.87,"v":11191},{"d":"2026-04-24","o":24.94,"h":24.97,"l":24.72,"c":24.87,"v":13445},{"d":"2026-04-27","o":24.88,"h":24.88,"l":24.79,"c":24.83,"v":11078},{"d":"2026-04-28","o":24.85,"h":24.95,"l":24.85,"c":24.89,"v":8176},{"d":"2026-04-29","o":24.9,"h":25.03,"l":24.78,"c":24.78,"v":35442},{"d":"2026-04-30","o":24.87,"h":25.01,"l":24.87,"c":24.98,"v":18944},{"d":"2026-05-01","o":24.9,"h":25.07,"l":24.9,"c":25.07,"v":15676},{"d":"2026-05-04","o":24.97,"h":25.04,"l":24.91,"c":24.91,"v":11579},{"d":"2026-05-05","o":24.88,"h":24.98,"l":24.87,"c":24.98,"v":10366},{"d":"2026-05-06","o":24.88,"h":25.03,"l":24.86,"c":24.92,"v":9368},{"d":"2026-05-07","o":24.88,"h":24.98,"l":24.88,"c":24.98,"v":5662},{"d":"2026-05-08","o":24.95,"h":25.02,"l":24.95,"c":24.97,"v":7687},{"d":"2026-05-11","o":25,"h":25,"l":24.96,"c":24.97,"v":7368},{"d":"2026-05-12","o":24.96,"h":25,"l":24.96,"c":25,"v":7308},{"d":"2026-05-13","o":24.96,"h":25.03,"l":24.84,"c":24.88,"v":22913},{"d":"2026-05-14","o":24.96,"h":24.96,"l":24.84,"c":24.88,"v":4664},{"d":"2026-05-15","o":24.77,"h":24.94,"l":24.77,"c":24.84,"v":11745},{"d":"2026-05-18","o":24.9,"h":24.91,"l":24.88,"c":24.9,"v":5790},{"d":"2026-05-19","o":24.86,"h":24.93,"l":24.84,"c":24.93,"v":4507}]