[{"d":"2020-02-05","o":25,"h":25.51,"l":24.97,"c":24.98,"v":7403400},{"d":"2020-02-06","o":25.03,"h":25.04,"l":24.98,"c":25,"v":1749800},{"d":"2020-02-07","o":25.02,"h":25.04,"l":24.9,"c":24.94,"v":900100},{"d":"2020-02-10","o":24.96,"h":25,"l":24.91,"c":24.92,"v":918800},{"d":"2020-02-11","o":24.95,"h":24.98,"l":24.9,"c":24.95,"v":899600},{"d":"2020-02-12","o":24.93,"h":24.99,"l":24.85,"c":24.89,"v":910300},{"d":"2020-02-13","o":24.96,"h":24.98,"l":24.89,"c":24.89,"v":1016500},{"d":"2020-02-14","o":24.9,"h":24.94,"l":24.88,"c":24.9,"v":684900},{"d":"2020-02-18","o":24.96,"h":24.97,"l":24.93,"c":24.93,"v":334900},{"d":"2020-02-19","o":24.96,"h":24.99,"l":24.93,"c":24.93,"v":372900},{"d":"2020-02-20","o":24.95,"h":25.01,"l":24.93,"c":25.01,"v":292100},{"d":"2020-02-21","o":25.01,"h":25.05,"l":24.98,"c":24.98,"v":435800},{"d":"2020-02-24","o":24.82,"h":24.85,"l":24.7,"c":24.78,"v":868600},{"d":"2020-02-25","o":24.9,"h":24.9,"l":24.7,"c":24.74,"v":466700},{"d":"2020-02-26","o":24.74,"h":24.82,"l":24.74,"c":24.75,"v":315200},{"d":"2020-02-27","o":24.71,"h":24.71,"l":24,"c":24.49,"v":549900},{"d":"2020-02-28","o":24.38,"h":24.38,"l":23.81,"c":24.24,"v":3321300},{"d":"2020-03-02","o":24.12,"h":24.34,"l":23.8,"c":24.15,"v":510800},{"d":"2020-03-03","o":24.21,"h":24.64,"l":24.15,"c":24.26,"v":243700},{"d":"2020-03-04","o":24.67,"h":24.74,"l":24.25,"c":24.72,"v":67700},{"d":"2020-03-05","o":24.43,"h":24.62,"l":24.43,"c":24.6,"v":212000},{"d":"2020-03-06","o":24.35,"h":24.49,"l":24.07,"c":24.39,"v":168800},{"d":"2020-03-09","o":24,"h":24.09,"l":23.02,"c":23.85,"v":210000},{"d":"2020-03-10","o":24,"h":24.09,"l":23.35,"c":23.5,"v":110500},{"d":"2020-03-11","o":23.35,"h":23.39,"l":22,"c":22.27,"v":228400},{"d":"2020-03-12","o":19.32,"h":21.01,"l":16.85,"c":17.49,"v":487900},{"d":"2020-03-13","o":18.5,"h":18.86,"l":17.53,"c":17.75,"v":330500},{"d":"2020-03-16","o":17.5,"h":17.59,"l":16.5,"c":16.61,"v":796100},{"d":"2020-03-17","o":16.8,"h":17.3,"l":15.23,"c":15.35,"v":491800},{"d":"2020-03-18","o":14.9,"h":14.97,"l":8.8,"c":9.87,"v":865400},{"d":"2020-03-19","o":10.07,"h":16.12,"l":10.06,"c":15.01,"v":1155300},{"d":"2020-03-20","o":15,"h":15.98,"l":14.04,"c":14.12,"v":812800},{"d":"2020-03-23","o":14.35,"h":14.65,"l":12.77,"c":14.31,"v":515900},{"d":"2020-03-24","o":14.5,"h":16.83,"l":14.5,"c":15.54,"v":668400},{"d":"2020-03-25","o":15.15,"h":18.87,"l":15.15,"c":16.12,"v":419300},{"d":"2020-03-26","o":17.01,"h":20.39,"l":17.01,"c":19.06,"v":563900},{"d":"2020-03-27","o":18.7,"h":20.44,"l":18.27,"c":20.25,"v":678800},{"d":"2020-03-30","o":20.89,"h":20.89,"l":18.51,"c":18.79,"v":568100},{"d":"2020-03-31","o":18.4,"h":18.4,"l":17.75,"c":17.75,"v":273500},{"d":"2020-04-01","o":17.06,"h":17.6,"l":16.76,"c":16.89,"v":804100},{"d":"2020-04-02","o":16.94,"h":18.08,"l":16.64,"c":18.05,"v":502900},{"d":"2020-04-03","o":18.55,"h":18.55,"l":17.03,"c":17.99,"v":375700},{"d":"2020-04-06","o":18.71,"h":20.62,"l":18.71,"c":20.52,"v":492200},{"d":"2020-04-07","o":20.95,"h":21.16,"l":20.06,"c":20.4,"v":204400},{"d":"2020-04-08","o":20.6,"h":21.25,"l":20.6,"c":21.19,"v":312500},{"d":"2020-04-09","o":21.75,"h":21.82,"l":21.1,"c":21.5,"v":643700},{"d":"2020-04-13","o":21.79,"h":21.79,"l":20.26,"c":21.01,"v":322200},{"d":"2020-04-14","o":21.1,"h":21.37,"l":20.74,"c":21.05,"v":154300},{"d":"2020-04-15","o":20.22,"h":20.59,"l":19.81,"c":19.99,"v":139300},{"d":"2020-04-16","o":20.42,"h":20.49,"l":19.75,"c":20.49,"v":63800},{"d":"2020-04-17","o":21.37,"h":21.61,"l":20.65,"c":21.55,"v":226700},{"d":"2020-04-20","o":21.26,"h":21.78,"l":21.11,"c":21.2,"v":120300},{"d":"2020-04-21","o":21,"h":21.5,"l":20.56,"c":21.38,"v":130600},{"d":"2020-04-22","o":21.74,"h":21.74,"l":20.91,"c":20.96,"v":48000},{"d":"2020-04-23","o":20.95,"h":21.19,"l":20.8,"c":20.92,"v":122500},{"d":"2020-04-24","o":20.9,"h":20.93,"l":20.46,"c":20.52,"v":156500},{"d":"2020-04-27","o":20.6,"h":20.96,"l":20.54,"c":20.7,"v":167300},{"d":"2020-04-28","o":20.73,"h":21.33,"l":20.73,"c":21.25,"v":66200},{"d":"2020-04-29","o":21.29,"h":21.59,"l":20.97,"c":21.51,"v":261100},{"d":"2020-04-30","o":21.03,"h":21.98,"l":21.03,"c":21.76,"v":110400},{"d":"2020-05-01","o":21.06,"h":21.49,"l":21.06,"c":21.45,"v":44000},{"d":"2020-05-04","o":21.4,"h":21.63,"l":21.26,"c":21.26,"v":58500},{"d":"2020-05-05","o":21.36,"h":21.66,"l":21.31,"c":21.44,"v":63000},{"d":"2020-05-06","o":21.4,"h":21.58,"l":21.4,"c":21.47,"v":28800},{"d":"2020-05-07","o":21.58,"h":21.79,"l":21.4,"c":21.43,"v":64500},{"d":"2020-05-08","o":21.6,"h":21.8,"l":21.52,"c":21.56,"v":46100},{"d":"2020-05-11","o":21.55,"h":21.55,"l":21.13,"c":21.27,"v":58100},{"d":"2020-05-12","o":21.1,"h":21.53,"l":20.77,"c":20.8,"v":168200},{"d":"2020-05-13","o":20.8,"h":20.85,"l":20.04,"c":20.25,"v":153900},{"d":"2020-05-14","o":20.2,"h":20.51,"l":19.6,"c":20.46,"v":90900},{"d":"2020-05-15","o":20.3,"h":20.59,"l":20.05,"c":20.5,"v":75300},{"d":"2020-05-18","o":20.65,"h":20.96,"l":20.46,"c":20.96,"v":55800},{"d":"2020-05-19","o":20.94,"h":21.18,"l":20.78,"c":21.02,"v":76600},{"d":"2020-05-20","o":21.02,"h":21.24,"l":20.98,"c":21.19,"v":35900},{"d":"2020-05-21","o":21.15,"h":21.2,"l":20.93,"c":21.16,"v":28800},{"d":"2020-05-22","o":21.2,"h":21.2,"l":21,"c":21.18,"v":19600},{"d":"2020-05-26","o":21.28,"h":21.56,"l":21.28,"c":21.36,"v":43000},{"d":"2020-05-27","o":21.49,"h":21.52,"l":21.25,"c":21.43,"v":46000},{"d":"2020-05-28","o":21.5,"h":21.53,"l":21.38,"c":21.45,"v":57600},{"d":"2020-05-29","o":21.48,"h":21.5,"l":21.35,"c":21.38,"v":28500},{"d":"2020-06-01","o":21.37,"h":21.63,"l":21.37,"c":21.45,"v":74400},{"d":"2020-06-02","o":21.5,"h":21.51,"l":21.31,"c":21.47,"v":45300},{"d":"2020-06-03","o":21.51,"h":21.67,"l":21.5,"c":21.52,"v":89000},{"d":"2020-06-04","o":21.55,"h":21.65,"l":21.42,"c":21.48,"v":212400},{"d":"2020-06-05","o":21.7,"h":21.86,"l":21.51,"c":21.76,"v":231500},{"d":"2020-06-08","o":21.95,"h":22.09,"l":21.79,"c":22.02,"v":202100},{"d":"2020-06-09","o":22.02,"h":22.08,"l":21.84,"c":22,"v":129100},{"d":"2020-06-10","o":22,"h":22.14,"l":21.65,"c":22.06,"v":93000},{"d":"2020-06-11","o":21.6,"h":21.71,"l":21.32,"c":21.49,"v":159100},{"d":"2020-06-12","o":21.59,"h":21.89,"l":21.16,"c":21.48,"v":159400},{"d":"2020-06-15","o":20.63,"h":21.53,"l":20.46,"c":21.33,"v":86100},{"d":"2020-06-16","o":21.53,"h":21.95,"l":21.47,"c":21.5,"v":101100},{"d":"2020-06-17","o":21.5,"h":21.5,"l":21.38,"c":21.41,"v":28300},{"d":"2020-06-18","o":21.25,"h":21.32,"l":21.08,"c":21.15,"v":39500},{"d":"2020-06-19","o":21.28,"h":21.33,"l":21.15,"c":21.19,"v":42500},{"d":"2020-06-22","o":21.06,"h":21.41,"l":20.95,"c":21.41,"v":30300},{"d":"2020-06-23","o":21.38,"h":21.54,"l":21.35,"c":21.43,"v":176800},{"d":"2020-06-24","o":21.5,"h":21.5,"l":21.2,"c":21.46,"v":83200},{"d":"2020-06-25","o":21.3,"h":21.33,"l":21.03,"c":21.07,"v":83800},{"d":"2020-06-26","o":21.14,"h":21.14,"l":20.92,"c":21.11,"v":43200},{"d":"2020-06-29","o":21.11,"h":21.11,"l":20.79,"c":21.06,"v":54800},{"d":"2020-06-30","o":20.57,"h":21.02,"l":20.5,"c":20.54,"v":238800},{"d":"2020-07-01","o":20.6,"h":20.81,"l":20.59,"c":20.78,"v":115100},{"d":"2020-07-02","o":20.9,"h":21.01,"l":20.49,"c":20.54,"v":101600},{"d":"2020-07-06","o":20.85,"h":20.95,"l":20.75,"c":20.94,"v":256300},{"d":"2020-07-07","o":20.85,"h":20.96,"l":20.8,"c":20.92,"v":87900},{"d":"2020-07-08","o":20.94,"h":21.31,"l":20.88,"c":21.28,"v":37700},{"d":"2020-07-09","o":21.13,"h":21.25,"l":20.9,"c":21.05,"v":31000},{"d":"2020-07-10","o":21.11,"h":21.25,"l":20.92,"c":21.17,"v":79700},{"d":"2020-07-13","o":21.27,"h":21.34,"l":20.95,"c":20.95,"v":74500},{"d":"2020-07-14","o":20.95,"h":21.1,"l":20.93,"c":21.08,"v":62800},{"d":"2020-07-15","o":21.08,"h":21.4,"l":21.08,"c":21.4,"v":370300},{"d":"2020-07-16","o":21.34,"h":21.62,"l":21.29,"c":21.55,"v":139200},{"d":"2020-07-17","o":21.47,"h":21.56,"l":21.36,"c":21.45,"v":29000},{"d":"2020-07-20","o":21.46,"h":21.81,"l":21.46,"c":21.78,"v":76700},{"d":"2020-07-21","o":21.78,"h":22.07,"l":21.78,"c":21.99,"v":88300},{"d":"2020-07-22","o":22,"h":22.02,"l":21.78,"c":21.92,"v":18700},{"d":"2020-07-23","o":21.95,"h":22.1,"l":21.93,"c":21.94,"v":54500},{"d":"2020-07-24","o":21.81,"h":21.95,"l":21.8,"c":21.81,"v":22400},{"d":"2020-07-27","o":21.8,"h":22.08,"l":21.71,"c":22,"v":40200},{"d":"2020-07-28","o":21.9,"h":22.1,"l":21.75,"c":21.8,"v":65700},{"d":"2020-07-29","o":21.96,"h":22.16,"l":21.91,"c":22.08,"v":35500},{"d":"2020-07-30","o":22.02,"h":22.2,"l":21.92,"c":22.01,"v":37300},{"d":"2020-07-31","o":22.12,"h":22.2,"l":21.96,"c":22.01,"v":39800},{"d":"2020-08-03","o":22.1,"h":22.24,"l":22.02,"c":22.18,"v":25900},{"d":"2020-08-04","o":22.34,"h":22.34,"l":22.03,"c":22.14,"v":30900},{"d":"2020-08-05","o":22.2,"h":22.3,"l":22.16,"c":22.23,"v":38900},{"d":"2020-08-06","o":22.24,"h":22.35,"l":22.1,"c":22.35,"v":26100},{"d":"2020-08-07","o":22.11,"h":22.4,"l":22.11,"c":22.35,"v":30700},{"d":"2020-08-10","o":22.35,"h":22.75,"l":22.29,"c":22.59,"v":100600},{"d":"2020-08-11","o":22.6,"h":22.78,"l":22.58,"c":22.59,"v":56000},{"d":"2020-08-12","o":22.6,"h":22.66,"l":22.54,"c":22.6,"v":27600},{"d":"2020-08-13","o":22.57,"h":22.8,"l":22.45,"c":22.54,"v":85100},{"d":"2020-08-14","o":22.46,"h":22.67,"l":22.43,"c":22.65,"v":24400},{"d":"2020-08-17","o":22.58,"h":22.83,"l":22.48,"c":22.83,"v":19400},{"d":"2020-08-18","o":22.79,"h":22.79,"l":22.67,"c":22.69,"v":47500},{"d":"2020-08-19","o":22.64,"h":22.84,"l":22.61,"c":22.77,"v":33400},{"d":"2020-08-20","o":22.86,"h":22.98,"l":22.77,"c":22.89,"v":26800},{"d":"2020-08-21","o":22.9,"h":22.99,"l":22.69,"c":22.74,"v":28700},{"d":"2020-08-24","o":22.88,"h":22.88,"l":22.75,"c":22.78,"v":31200},{"d":"2020-08-25","o":22.68,"h":22.82,"l":22.68,"c":22.73,"v":41400},{"d":"2020-08-26","o":22.8,"h":23,"l":22.73,"c":22.88,"v":65300},{"d":"2020-08-27","o":22.88,"h":22.91,"l":22.75,"c":22.89,"v":16400},{"d":"2020-08-28","o":22.86,"h":22.9,"l":22.76,"c":22.81,"v":17700},{"d":"2020-08-31","o":22.75,"h":22.84,"l":22.47,"c":22.53,"v":69700},{"d":"2020-09-01","o":22.62,"h":22.76,"l":22.4,"c":22.68,"v":36700},{"d":"2020-09-02","o":22.64,"h":22.82,"l":22.5,"c":22.71,"v":18100},{"d":"2020-09-03","o":22.4,"h":22.65,"l":22.4,"c":22.62,"v":41300},{"d":"2020-09-04","o":22.64,"h":22.65,"l":22.5,"c":22.61,"v":48400},{"d":"2020-09-08","o":22.58,"h":22.75,"l":22.49,"c":22.58,"v":54300},{"d":"2020-09-09","o":22.62,"h":22.73,"l":22.58,"c":22.72,"v":36100},{"d":"2020-09-10","o":22.66,"h":22.75,"l":22.54,"c":22.6,"v":48400},{"d":"2020-09-11","o":22.6,"h":22.67,"l":22.43,"c":22.49,"v":41300},{"d":"2020-09-14","o":22.5,"h":22.72,"l":22.5,"c":22.64,"v":48500},{"d":"2020-09-15","o":22.7,"h":22.75,"l":22.61,"c":22.7,"v":26600},{"d":"2020-09-16","o":22.75,"h":22.83,"l":22.7,"c":22.79,"v":37000},{"d":"2020-09-17","o":22.75,"h":22.9,"l":22.75,"c":22.88,"v":37600},{"d":"2020-09-18","o":22.89,"h":22.94,"l":22.83,"c":22.91,"v":66400},{"d":"2020-09-21","o":22.9,"h":22.9,"l":22.65,"c":22.73,"v":60600},{"d":"2020-09-22","o":22.83,"h":22.89,"l":22.66,"c":22.87,"v":105500},{"d":"2020-09-23","o":22.8,"h":22.87,"l":22.43,"c":22.6,"v":410600},{"d":"2020-09-24","o":22.58,"h":22.72,"l":22.45,"c":22.7,"v":123000},{"d":"2020-09-25","o":22.7,"h":22.85,"l":22.69,"c":22.76,"v":20000},{"d":"2020-09-28","o":22.92,"h":22.95,"l":22.72,"c":22.88,"v":106600},{"d":"2020-09-29","o":22.86,"h":22.87,"l":22.57,"c":22.77,"v":35100},{"d":"2020-09-30","o":22.4,"h":22.44,"l":22.1,"c":22.12,"v":92200},{"d":"2020-10-01","o":22.15,"h":22.2,"l":22.05,"c":22.15,"v":81500},{"d":"2020-10-02","o":22.05,"h":22.15,"l":21.85,"c":22.01,"v":59700},{"d":"2020-10-05","o":22.05,"h":22.15,"l":21.94,"c":21.94,"v":34000},{"d":"2020-10-06","o":21.99,"h":22.29,"l":21.9,"c":21.95,"v":78200},{"d":"2020-10-07","o":21.95,"h":22.11,"l":21.95,"c":21.97,"v":39200},{"d":"2020-10-08","o":22,"h":22.45,"l":21.91,"c":22.36,"v":72700},{"d":"2020-10-09","o":22.35,"h":22.35,"l":22.07,"c":22.23,"v":23600},{"d":"2020-10-12","o":22.18,"h":22.3,"l":22.15,"c":22.22,"v":23400},{"d":"2020-10-13","o":22.21,"h":22.22,"l":22.15,"c":22.17,"v":11300},{"d":"2020-10-14","o":22.21,"h":22.21,"l":21.94,"c":22.07,"v":44600},{"d":"2020-10-15","o":21.94,"h":22.09,"l":21.94,"c":22.05,"v":14100},{"d":"2020-10-16","o":22.07,"h":22.25,"l":21.97,"c":22.25,"v":36500},{"d":"2020-10-19","o":22.26,"h":22.26,"l":22.1,"c":22.15,"v":56300},{"d":"2020-10-20","o":22.1,"h":22.15,"l":22.09,"c":22.15,"v":13500},{"d":"2020-10-21","o":22.13,"h":22.2,"l":22.06,"c":22.1,"v":37300},{"d":"2020-10-22","o":22.06,"h":22.12,"l":21.96,"c":22,"v":28800},{"d":"2020-10-23","o":22,"h":22.18,"l":22,"c":22.08,"v":63800},{"d":"2020-10-26","o":22.03,"h":22.14,"l":21.75,"c":21.85,"v":50300},{"d":"2020-10-27","o":22,"h":22.05,"l":21.77,"c":21.88,"v":42500},{"d":"2020-10-28","o":21.8,"h":21.88,"l":21.48,"c":21.6,"v":104700},{"d":"2020-10-29","o":21.6,"h":21.75,"l":21.5,"c":21.69,"v":54100},{"d":"2020-10-30","o":21.58,"h":21.71,"l":21.37,"c":21.65,"v":88000},{"d":"2020-11-02","o":21.59,"h":21.76,"l":21.27,"c":21.39,"v":70500},{"d":"2020-11-03","o":21.35,"h":21.64,"l":21.29,"c":21.51,"v":36300},{"d":"2020-11-04","o":21.52,"h":21.77,"l":21.38,"c":21.6,"v":115000},{"d":"2020-11-05","o":21.65,"h":21.93,"l":21.6,"c":21.82,"v":217400},{"d":"2020-11-06","o":21.72,"h":21.93,"l":21.59,"c":21.73,"v":76800},{"d":"2020-11-09","o":22.09,"h":22.09,"l":21.77,"c":21.88,"v":63800},{"d":"2020-11-10","o":21.95,"h":22.09,"l":21.77,"c":21.86,"v":174700},{"d":"2020-11-11","o":21.9,"h":21.96,"l":21.46,"c":21.57,"v":72800},{"d":"2020-11-12","o":21.59,"h":21.61,"l":21.29,"c":21.34,"v":78200},{"d":"2020-11-13","o":21.44,"h":21.66,"l":21.37,"c":21.45,"v":70500},{"d":"2020-11-16","o":21.66,"h":21.79,"l":21.34,"c":21.62,"v":272600},{"d":"2020-11-17","o":21.7,"h":21.9,"l":21.5,"c":21.63,"v":202500},{"d":"2020-11-18","o":21.51,"h":21.92,"l":21.51,"c":21.74,"v":267200},{"d":"2020-11-19","o":21.75,"h":21.98,"l":21.72,"c":21.88,"v":134000},{"d":"2020-11-20","o":21.87,"h":21.94,"l":21.77,"c":21.87,"v":70000},{"d":"2020-11-23","o":21.9,"h":22.12,"l":21.86,"c":22.06,"v":167800},{"d":"2020-11-24","o":22.11,"h":22.25,"l":22.02,"c":22.07,"v":328800},{"d":"2020-11-25","o":22.2,"h":22.32,"l":21.91,"c":22.27,"v":91500},{"d":"2020-11-27","o":22.3,"h":22.38,"l":22.29,"c":22.3,"v":40200},{"d":"2020-11-30","o":22.49,"h":22.5,"l":22.27,"c":22.3,"v":169200},{"d":"2020-12-01","o":22.38,"h":22.58,"l":22.3,"c":22.31,"v":284000},{"d":"2020-12-02","o":22.39,"h":22.49,"l":22.3,"c":22.44,"v":166300},{"d":"2020-12-03","o":22.5,"h":22.73,"l":22.37,"c":22.67,"v":115500},{"d":"2020-12-04","o":22.7,"h":22.9,"l":22.6,"c":22.9,"v":121100},{"d":"2020-12-07","o":22.98,"h":23.1,"l":22.81,"c":22.9,"v":166700},{"d":"2020-12-08","o":23.03,"h":23.15,"l":22.95,"c":23.14,"v":79100},{"d":"2020-12-09","o":23.14,"h":23.2,"l":23,"c":23.1,"v":27000},{"d":"2020-12-10","o":23.09,"h":23.12,"l":22.88,"c":23,"v":90700},{"d":"2020-12-11","o":22.91,"h":23.09,"l":22.86,"c":23.03,"v":132600},{"d":"2020-12-14","o":23.12,"h":23.12,"l":22.75,"c":22.94,"v":121700},{"d":"2020-12-15","o":23.04,"h":23.15,"l":22.91,"c":23.14,"v":79600},{"d":"2020-12-16","o":23.13,"h":23.34,"l":23.11,"c":23.34,"v":80300},{"d":"2020-12-17","o":23.45,"h":23.45,"l":23.09,"c":23.4,"v":107900},{"d":"2020-12-18","o":23.45,"h":23.56,"l":23.2,"c":23.49,"v":87700},{"d":"2020-12-21","o":23.34,"h":23.49,"l":23.27,"c":23.49,"v":40700},{"d":"2020-12-22","o":23.4,"h":23.5,"l":23.27,"c":23.5,"v":73000},{"d":"2020-12-23","o":23.5,"h":23.5,"l":23.28,"c":23.47,"v":109800},{"d":"2020-12-24","o":23.5,"h":23.69,"l":23.42,"c":23.69,"v":50300},{"d":"2020-12-28","o":23.69,"h":23.8,"l":23.65,"c":23.73,"v":61500},{"d":"2020-12-29","o":23.7,"h":24.06,"l":23.67,"c":24.02,"v":99400},{"d":"2020-12-30","o":23.68,"h":23.92,"l":23.52,"c":23.8,"v":128700},{"d":"2020-12-31","o":23.75,"h":23.93,"l":23.6,"c":23.89,"v":145500},{"d":"2021-01-04","o":23.81,"h":23.81,"l":23.51,"c":23.74,"v":81600},{"d":"2021-01-05","o":23.69,"h":23.89,"l":23.65,"c":23.76,"v":77600},{"d":"2021-01-06","o":23.68,"h":23.77,"l":23.49,"c":23.61,"v":49100},{"d":"2021-01-07","o":23.72,"h":23.83,"l":23.6,"c":23.77,"v":145000},{"d":"2021-01-08","o":23.76,"h":23.78,"l":23.64,"c":23.71,"v":41400},{"d":"2021-01-11","o":23.68,"h":23.74,"l":23.61,"c":23.73,"v":77100},{"d":"2021-01-12","o":23.65,"h":23.71,"l":23.55,"c":23.67,"v":48500},{"d":"2021-01-13","o":23.77,"h":24,"l":23.71,"c":23.97,"v":59600},{"d":"2021-01-14","o":24,"h":24.09,"l":23.93,"c":24,"v":57300},{"d":"2021-01-15","o":23.96,"h":24.14,"l":23.89,"c":24.1,"v":22500},{"d":"2021-01-19","o":24.11,"h":24.2,"l":23.94,"c":24.2,"v":41700},{"d":"2021-01-20","o":24.1,"h":24.45,"l":24.1,"c":24.36,"v":49300},{"d":"2021-01-21","o":24.38,"h":24.5,"l":24.19,"c":24.35,"v":52600},{"d":"2021-01-22","o":24.35,"h":24.4,"l":24.16,"c":24.28,"v":43500},{"d":"2021-01-25","o":24.2,"h":24.28,"l":24,"c":24.11,"v":139700},{"d":"2021-01-26","o":24.17,"h":24.18,"l":23.97,"c":24.09,"v":58100},{"d":"2021-01-27","o":24.01,"h":24.08,"l":23.93,"c":23.96,"v":69100},{"d":"2021-01-28","o":24.05,"h":24.09,"l":23.84,"c":24.07,"v":81800},{"d":"2021-01-29","o":24.07,"h":24.07,"l":23.83,"c":24,"v":84800},{"d":"2021-02-01","o":23.89,"h":24.13,"l":23.85,"c":23.96,"v":57500},{"d":"2021-02-02","o":24,"h":24.2,"l":23.9,"c":24.05,"v":63500},{"d":"2021-02-03","o":24.3,"h":24.3,"l":23.93,"c":24.07,"v":46800},{"d":"2021-02-04","o":23.95,"h":24.13,"l":23.95,"c":24.06,"v":17200},{"d":"2021-02-05","o":24.08,"h":24.25,"l":24.07,"c":24.15,"v":41000},{"d":"2021-02-08","o":24.17,"h":24.24,"l":24.1,"c":24.1,"v":55500},{"d":"2021-02-09","o":24.15,"h":24.15,"l":23.97,"c":24,"v":39700},{"d":"2021-02-10","o":24.03,"h":24.03,"l":23.76,"c":23.89,"v":47200},{"d":"2021-02-11","o":23.89,"h":23.94,"l":23.74,"c":23.84,"v":27200},{"d":"2021-02-12","o":23.89,"h":23.89,"l":23.68,"c":23.75,"v":51000},{"d":"2021-02-16","o":23.87,"h":23.87,"l":23.5,"c":23.57,"v":36600},{"d":"2021-02-17","o":23.7,"h":23.8,"l":23.56,"c":23.58,"v":44200},{"d":"2021-02-18","o":23.64,"h":23.73,"l":23.58,"c":23.7,"v":22400},{"d":"2021-02-19","o":23.74,"h":23.74,"l":23.53,"c":23.65,"v":34000},{"d":"2021-02-22","o":23.74,"h":23.74,"l":23.57,"c":23.58,"v":27500},{"d":"2021-02-23","o":23.55,"h":23.65,"l":23.55,"c":23.6,"v":33400},{"d":"2021-02-24","o":23.61,"h":23.64,"l":23.38,"c":23.4,"v":44600},{"d":"2021-02-25","o":23.38,"h":23.47,"l":23.15,"c":23.27,"v":112500},{"d":"2021-02-26","o":23.26,"h":23.45,"l":23.1,"c":23.41,"v":68100},{"d":"2021-03-01","o":23.45,"h":23.58,"l":23.14,"c":23.45,"v":58000},{"d":"2021-03-02","o":23.41,"h":23.6,"l":23.37,"c":23.58,"v":37100},{"d":"2021-03-03","o":23.64,"h":23.72,"l":23.54,"c":23.72,"v":28400},{"d":"2021-03-04","o":23.75,"h":23.75,"l":23.51,"c":23.67,"v":47300},{"d":"2021-03-05","o":23.74,"h":23.74,"l":23.56,"c":23.65,"v":24000},{"d":"2021-03-08","o":23.6,"h":23.74,"l":23.55,"c":23.62,"v":97900},{"d":"2021-03-09","o":23.71,"h":23.8,"l":23.66,"c":23.7,"v":40700},{"d":"2021-03-10","o":23.81,"h":23.82,"l":23.7,"c":23.75,"v":36500},{"d":"2021-03-11","o":23.76,"h":23.9,"l":23.74,"c":23.9,"v":22600},{"d":"2021-03-12","o":23.82,"h":23.89,"l":23.65,"c":23.7,"v":63500},{"d":"2021-03-15","o":23.81,"h":23.97,"l":23.69,"c":23.97,"v":86500},{"d":"2021-03-16","o":23.95,"h":24.07,"l":23.8,"c":24.07,"v":73700},{"d":"2021-03-17","o":24.15,"h":24.15,"l":23.94,"c":23.98,"v":99000},{"d":"2021-03-18","o":23.98,"h":24,"l":23.82,"c":23.97,"v":58900},{"d":"2021-03-19","o":23.84,"h":24.03,"l":23.84,"c":23.95,"v":93600},{"d":"2021-03-22","o":24.24,"h":24.24,"l":23.91,"c":23.92,"v":152200},{"d":"2021-03-23","o":24.07,"h":24.14,"l":23.84,"c":23.9,"v":121600},{"d":"2021-03-24","o":23.93,"h":23.97,"l":23.85,"c":23.85,"v":120400},{"d":"2021-03-25","o":23.89,"h":23.94,"l":23.8,"c":23.8,"v":109000},{"d":"2021-03-26","o":23.9,"h":23.93,"l":23.8,"c":23.9,"v":237900},{"d":"2021-03-29","o":23.91,"h":24.02,"l":23.82,"c":23.85,"v":130600},{"d":"2021-03-30","o":23.9,"h":23.97,"l":23.83,"c":23.92,"v":136900},{"d":"2021-03-31","o":23.74,"h":23.79,"l":23.65,"c":23.66,"v":151300},{"d":"2021-04-01","o":23.78,"h":23.82,"l":23.7,"c":23.82,"v":60300},{"d":"2021-04-05","o":23.82,"h":23.87,"l":23.78,"c":23.87,"v":77900},{"d":"2021-04-06","o":23.88,"h":24.07,"l":23.88,"c":24.06,"v":62100},{"d":"2021-04-07","o":24.03,"h":24.07,"l":23.9,"c":23.93,"v":70900},{"d":"2021-04-08","o":23.95,"h":23.95,"l":23.82,"c":23.91,"v":38700},{"d":"2021-04-09","o":23.91,"h":23.91,"l":23.8,"c":23.85,"v":34300},{"d":"2021-04-12","o":23.88,"h":23.9,"l":23.82,"c":23.88,"v":63600},{"d":"2021-04-13","o":23.9,"h":23.9,"l":23.82,"c":23.83,"v":248300},{"d":"2021-04-14","o":23.88,"h":23.9,"l":23.78,"c":23.8,"v":177600},{"d":"2021-04-15","o":23.85,"h":23.93,"l":23.77,"c":23.9,"v":168900},{"d":"2021-04-16","o":23.9,"h":23.92,"l":23.77,"c":23.77,"v":94100},{"d":"2021-04-19","o":23.85,"h":23.87,"l":23.75,"c":23.78,"v":82600},{"d":"2021-04-20","o":23.75,"h":23.86,"l":23.72,"c":23.77,"v":50700},{"d":"2021-04-21","o":23.73,"h":23.84,"l":23.73,"c":23.8,"v":25700},{"d":"2021-04-22","o":23.82,"h":23.87,"l":23.75,"c":23.82,"v":64800},{"d":"2021-04-23","o":23.91,"h":23.97,"l":23.8,"c":23.84,"v":85400},{"d":"2021-04-26","o":23.97,"h":24.01,"l":23.86,"c":24,"v":89800},{"d":"2021-04-27","o":24.07,"h":24.3,"l":24,"c":24.26,"v":93400},{"d":"2021-04-28","o":24.17,"h":24.37,"l":24.17,"c":24.35,"v":47300},{"d":"2021-04-29","o":24.44,"h":24.44,"l":24.22,"c":24.25,"v":48100},{"d":"2021-04-30","o":24.25,"h":24.36,"l":24.02,"c":24.02,"v":161100},{"d":"2021-05-03","o":24.03,"h":24.24,"l":24.03,"c":24.18,"v":106800},{"d":"2021-05-04","o":24.29,"h":24.48,"l":24.2,"c":24.45,"v":89200},{"d":"2021-05-05","o":24.58,"h":24.58,"l":24.31,"c":24.43,"v":37800},{"d":"2021-05-06","o":24.42,"h":24.45,"l":24.31,"c":24.42,"v":37100},{"d":"2021-05-07","o":24.4,"h":24.57,"l":24.4,"c":24.57,"v":89100},{"d":"2021-05-10","o":24.68,"h":24.68,"l":24.49,"c":24.6,"v":63700},{"d":"2021-05-11","o":24.55,"h":24.55,"l":24.26,"c":24.36,"v":65300},{"d":"2021-05-12","o":24.36,"h":24.36,"l":23.87,"c":23.91,"v":123400},{"d":"2021-05-13","o":24.15,"h":24.6,"l":24.08,"c":24.18,"v":340800},{"d":"2021-05-14","o":24.23,"h":24.42,"l":24.08,"c":24.36,"v":27200},{"d":"2021-05-17","o":24.4,"h":24.45,"l":24.25,"c":24.45,"v":56500},{"d":"2021-05-18","o":24.47,"h":24.66,"l":24.35,"c":24.65,"v":41600},{"d":"2021-05-19","o":24.64,"h":24.78,"l":24.52,"c":24.75,"v":39800},{"d":"2021-05-20","o":24.74,"h":24.78,"l":24.61,"c":24.76,"v":34400},{"d":"2021-05-21","o":24.77,"h":24.94,"l":24.67,"c":24.91,"v":167700},{"d":"2021-05-24","o":24.95,"h":24.95,"l":24.76,"c":24.78,"v":188800},{"d":"2021-05-25","o":24.87,"h":24.94,"l":24.75,"c":24.94,"v":60400},{"d":"2021-05-26","o":24.94,"h":24.98,"l":24.85,"c":24.97,"v":80100},{"d":"2021-05-27","o":24.98,"h":25.15,"l":24.85,"c":25.01,"v":143400},{"d":"2021-05-28","o":25,"h":25.15,"l":24.99,"c":25.14,"v":118800},{"d":"2021-06-01","o":25.05,"h":25.14,"l":24.86,"c":25.1,"v":75600},{"d":"2021-06-02","o":25.15,"h":25.15,"l":24.99,"c":24.99,"v":97600},{"d":"2021-06-03","o":25,"h":25.15,"l":24.94,"c":25.11,"v":232500},{"d":"2021-06-04","o":25.15,"h":25.25,"l":25.1,"c":25.18,"v":68600},{"d":"2021-06-07","o":25.25,"h":25.28,"l":25.1,"c":25.14,"v":48400},{"d":"2021-06-08","o":25.2,"h":25.2,"l":25.04,"c":25.07,"v":50700},{"d":"2021-06-09","o":25.22,"h":25.28,"l":25.12,"c":25.25,"v":61600},{"d":"2021-06-10","o":25.15,"h":25.27,"l":25.13,"c":25.25,"v":58900},{"d":"2021-06-11","o":25.22,"h":25.29,"l":25.1,"c":25.15,"v":64300},{"d":"2021-06-14","o":25.18,"h":25.19,"l":25.1,"c":25.15,"v":46200},{"d":"2021-06-15","o":25.19,"h":25.19,"l":25.02,"c":25.05,"v":61200},{"d":"2021-06-16","o":25.16,"h":25.16,"l":25.01,"c":25.08,"v":92500},{"d":"2021-06-17","o":25.12,"h":25.16,"l":25.01,"c":25.07,"v":73100},{"d":"2021-06-18","o":25.04,"h":25.14,"l":25.04,"c":25.07,"v":31400},{"d":"2021-06-21","o":25.06,"h":25.19,"l":25.06,"c":25.1,"v":41400},{"d":"2021-06-22","o":25.11,"h":25.16,"l":25.05,"c":25.06,"v":217200},{"d":"2021-06-23","o":25.16,"h":25.22,"l":25.08,"c":25.11,"v":37600},{"d":"2021-06-24","o":25.18,"h":25.22,"l":25.11,"c":25.12,"v":52500},{"d":"2021-06-25","o":25.11,"h":25.18,"l":25.09,"c":25.1,"v":130200},{"d":"2021-06-28","o":25.08,"h":25.13,"l":25.05,"c":25.06,"v":95800},{"d":"2021-06-29","o":25,"h":25.18,"l":24.99,"c":24.99,"v":128700},{"d":"2021-06-30","o":24.75,"h":25.08,"l":24.7,"c":25.05,"v":143600},{"d":"2021-07-01","o":25.05,"h":25.11,"l":24.95,"c":25.06,"v":104800},{"d":"2021-07-02","o":25.07,"h":25.19,"l":25.02,"c":25.18,"v":50700},{"d":"2021-07-06","o":25.15,"h":25.33,"l":25.1,"c":25.33,"v":51500},{"d":"2021-07-07","o":25.29,"h":25.5,"l":25.29,"c":25.49,"v":43500},{"d":"2021-07-08","o":25.48,"h":25.48,"l":25.33,"c":25.37,"v":49400},{"d":"2021-07-09","o":25.46,"h":25.48,"l":25.28,"c":25.32,"v":47400},{"d":"2021-07-12","o":25.46,"h":25.46,"l":25.31,"c":25.43,"v":32700},{"d":"2021-07-13","o":25.44,"h":25.45,"l":25.21,"c":25.21,"v":33300},{"d":"2021-07-14","o":25.3,"h":25.4,"l":25.29,"c":25.33,"v":52200},{"d":"2021-07-15","o":25.4,"h":25.4,"l":25.13,"c":25.13,"v":31000},{"d":"2021-07-16","o":25.26,"h":25.26,"l":25.16,"c":25.25,"v":14600},{"d":"2021-07-19","o":25.2,"h":25.21,"l":24.9,"c":25.01,"v":102600},{"d":"2021-07-20","o":24.96,"h":25.14,"l":24.95,"c":25.13,"v":42500},{"d":"2021-07-21","o":25.13,"h":25.14,"l":25.07,"c":25.12,"v":52300},{"d":"2021-07-22","o":25.15,"h":25.22,"l":25.14,"c":25.17,"v":105300},{"d":"2021-07-23","o":25.17,"h":25.19,"l":25.15,"c":25.17,"v":33600},{"d":"2021-07-26","o":25.15,"h":25.2,"l":25.1,"c":25.2,"v":23300},{"d":"2021-07-27","o":25.2,"h":25.2,"l":25.1,"c":25.19,"v":25600},{"d":"2021-07-28","o":25.22,"h":25.22,"l":25.12,"c":25.18,"v":30000},{"d":"2021-07-29","o":25.2,"h":25.38,"l":25.13,"c":25.35,"v":50900},{"d":"2021-07-30","o":25.37,"h":25.4,"l":25.3,"c":25.4,"v":33000},{"d":"2021-08-02","o":25.28,"h":25.4,"l":25.28,"c":25.3,"v":68300},{"d":"2021-08-03","o":25.25,"h":25.36,"l":25.22,"c":25.22,"v":25900},{"d":"2021-08-04","o":25.16,"h":25.4,"l":25.16,"c":25.25,"v":55000},{"d":"2021-08-05","o":25.19,"h":25.5,"l":25.19,"c":25.5,"v":29800},{"d":"2021-08-06","o":25.45,"h":25.48,"l":25.34,"c":25.4,"v":38200},{"d":"2021-08-09","o":25.4,"h":25.4,"l":25.27,"c":25.32,"v":40800},{"d":"2021-08-10","o":25.25,"h":25.3,"l":25.12,"c":25.2,"v":77000},{"d":"2021-08-11","o":25.26,"h":25.29,"l":25.17,"c":25.18,"v":20600},{"d":"2021-08-12","o":25.17,"h":25.27,"l":25.14,"c":25.2,"v":40800},{"d":"2021-08-13","o":25.23,"h":25.33,"l":25.18,"c":25.23,"v":31800},{"d":"2021-08-16","o":25.25,"h":25.31,"l":25.12,"c":25.31,"v":98800},{"d":"2021-08-17","o":25.1,"h":25.3,"l":25.04,"c":25.1,"v":90100},{"d":"2021-08-18","o":25.12,"h":25.16,"l":25.06,"c":25.13,"v":33300},{"d":"2021-08-19","o":25.13,"h":25.17,"l":25.08,"c":25.14,"v":24800},{"d":"2021-08-20","o":25.15,"h":25.29,"l":25.13,"c":25.25,"v":52700},{"d":"2021-08-23","o":25.25,"h":25.36,"l":25.22,"c":25.27,"v":30800},{"d":"2021-08-24","o":25.3,"h":25.42,"l":25.27,"c":25.42,"v":70500},{"d":"2021-08-25","o":25.36,"h":25.44,"l":25.35,"c":25.42,"v":61500},{"d":"2021-08-26","o":25.47,"h":25.47,"l":25.3,"c":25.35,"v":25400},{"d":"2021-08-27","o":25.37,"h":25.5,"l":25.3,"c":25.47,"v":17100},{"d":"2021-08-30","o":25.49,"h":25.5,"l":25.47,"c":25.49,"v":38800},{"d":"2021-08-31","o":25.49,"h":25.59,"l":25.37,"c":25.57,"v":109900},{"d":"2021-09-01","o":25.55,"h":25.56,"l":25.44,"c":25.56,"v":59600},{"d":"2021-09-02","o":25.47,"h":25.56,"l":25.47,"c":25.5,"v":21100},{"d":"2021-09-03","o":25.55,"h":25.55,"l":25.38,"c":25.46,"v":11700},{"d":"2021-09-07","o":25.6,"h":25.6,"l":25.35,"c":25.35,"v":15900},{"d":"2021-09-08","o":25.49,"h":25.49,"l":25.35,"c":25.47,"v":14900},{"d":"2021-09-09","o":25.52,"h":25.64,"l":25.41,"c":25.57,"v":33700},{"d":"2021-09-10","o":25.54,"h":25.66,"l":25.34,"c":25.34,"v":38300},{"d":"2021-09-13","o":25.46,"h":25.64,"l":25.46,"c":25.61,"v":22500},{"d":"2021-09-14","o":25.71,"h":25.71,"l":25.41,"c":25.44,"v":95400},{"d":"2021-09-15","o":25.5,"h":25.56,"l":25.41,"c":25.47,"v":36400},{"d":"2021-09-16","o":25.44,"h":25.54,"l":25.38,"c":25.5,"v":40200},{"d":"2021-09-17","o":25.51,"h":25.56,"l":25.45,"c":25.52,"v":42700},{"d":"2021-09-20","o":25.41,"h":25.53,"l":25.4,"c":25.47,"v":20700},{"d":"2021-09-21","o":25.5,"h":25.55,"l":25.4,"c":25.55,"v":22400},{"d":"2021-09-22","o":25.55,"h":25.59,"l":25.52,"c":25.52,"v":55700},{"d":"2021-09-23","o":25.53,"h":25.59,"l":25.5,"c":25.59,"v":16800},{"d":"2021-09-24","o":25.59,"h":25.59,"l":25.47,"c":25.47,"v":14600},{"d":"2021-09-27","o":25.55,"h":25.55,"l":25.37,"c":25.38,"v":13600},{"d":"2021-09-28","o":25.36,"h":25.42,"l":25.22,"c":25.23,"v":64600},{"d":"2021-09-29","o":25.3,"h":25.49,"l":25.28,"c":25.49,"v":28200},{"d":"2021-09-30","o":25.17,"h":25.25,"l":25.15,"c":25.24,"v":50800},{"d":"2021-10-01","o":25.25,"h":25.28,"l":25.15,"c":25.15,"v":23500},{"d":"2021-10-04","o":25.05,"h":25.15,"l":25.01,"c":25.1,"v":32500},{"d":"2021-10-05","o":25.13,"h":25.2,"l":25.1,"c":25.1,"v":30100},{"d":"2021-10-06","o":25.1,"h":25.18,"l":25,"c":25.14,"v":33800},{"d":"2021-10-07","o":25.19,"h":25.19,"l":25.05,"c":25.11,"v":29600},{"d":"2021-10-08","o":25.2,"h":25.2,"l":24.91,"c":25.13,"v":26900},{"d":"2021-10-11","o":25,"h":25.13,"l":25,"c":25.07,"v":11800},{"d":"2021-10-12","o":25.15,"h":25.16,"l":25.03,"c":25.07,"v":11900},{"d":"2021-10-13","o":25.16,"h":25.29,"l":25.12,"c":25.22,"v":31800},{"d":"2021-10-14","o":25.45,"h":25.5,"l":25.35,"c":25.5,"v":78600},{"d":"2021-10-15","o":25.5,"h":25.5,"l":25.21,"c":25.22,"v":45900},{"d":"2021-10-18","o":25.11,"h":25.24,"l":25.11,"c":25.11,"v":28100},{"d":"2021-10-19","o":25.11,"h":25.3,"l":25.11,"c":25.26,"v":28700},{"d":"2021-10-20","o":25.2,"h":25.37,"l":25.13,"c":25.32,"v":13300},{"d":"2021-10-21","o":25.29,"h":25.39,"l":25.29,"c":25.31,"v":13400},{"d":"2021-10-22","o":25.11,"h":25.32,"l":25.11,"c":25.3,"v":12600},{"d":"2021-10-25","o":25.35,"h":25.35,"l":25.24,"c":25.24,"v":42500},{"d":"2021-10-26","o":25.39,"h":25.39,"l":25.21,"c":25.23,"v":44800},{"d":"2021-10-27","o":25.29,"h":25.47,"l":25.19,"c":25.47,"v":62600},{"d":"2021-10-28","o":25.35,"h":25.45,"l":25.34,"c":25.35,"v":23200},{"d":"2021-10-29","o":25.34,"h":25.45,"l":25.27,"c":25.33,"v":104700},{"d":"2021-11-01","o":25.3,"h":25.38,"l":25.16,"c":25.28,"v":34100},{"d":"2021-11-02","o":25.41,"h":25.41,"l":25.23,"c":25.33,"v":25700},{"d":"2021-11-03","o":25.29,"h":25.41,"l":25.25,"c":25.31,"v":54200},{"d":"2021-11-04","o":25.39,"h":25.4,"l":25.29,"c":25.38,"v":25800},{"d":"2021-11-05","o":25.41,"h":25.49,"l":25.37,"c":25.4,"v":27000},{"d":"2021-11-08","o":25.4,"h":25.48,"l":25.4,"c":25.48,"v":14400},{"d":"2021-11-09","o":25.41,"h":25.45,"l":25.35,"c":25.45,"v":10000},{"d":"2021-11-10","o":25.4,"h":25.43,"l":25.33,"c":25.39,"v":26300},{"d":"2021-11-11","o":25.3,"h":25.44,"l":25.2,"c":25.44,"v":25600},{"d":"2021-11-12","o":25.4,"h":25.48,"l":25.26,"c":25.41,"v":20200},{"d":"2021-11-15","o":25.48,"h":25.48,"l":25.24,"c":25.35,"v":36700},{"d":"2021-11-16","o":25.35,"h":25.35,"l":25.2,"c":25.2,"v":42300},{"d":"2021-11-17","o":25.21,"h":25.24,"l":25.16,"c":25.16,"v":15700},{"d":"2021-11-18","o":25.15,"h":25.2,"l":25.1,"c":25.17,"v":42700},{"d":"2021-11-19","o":25.08,"h":25.17,"l":25.08,"c":25.16,"v":18000},{"d":"2021-11-22","o":25.11,"h":25.18,"l":25.07,"c":25.11,"v":35800},{"d":"2021-11-23","o":25.11,"h":25.11,"l":25.01,"c":25.02,"v":46800},{"d":"2021-11-24","o":25.16,"h":25.2,"l":25.06,"c":25.08,"v":44700},{"d":"2021-11-26","o":25.05,"h":25.07,"l":25,"c":25,"v":57500},{"d":"2021-11-29","o":25.02,"h":25.11,"l":24.9,"c":24.97,"v":81500},{"d":"2021-11-30","o":24.94,"h":25.1,"l":24.82,"c":24.84,"v":78800},{"d":"2021-12-01","o":24.99,"h":25.1,"l":24.85,"c":24.86,"v":13900},{"d":"2021-12-02","o":24.95,"h":25.06,"l":24.9,"c":25.04,"v":31600},{"d":"2021-12-03","o":25.06,"h":25.16,"l":24.98,"c":25.1,"v":30800},{"d":"2021-12-06","o":25.1,"h":25.1,"l":24.96,"c":24.97,"v":162400},{"d":"2021-12-07","o":25.05,"h":25.36,"l":24.97,"c":25.35,"v":64600},{"d":"2021-12-08","o":25.39,"h":25.39,"l":25.25,"c":25.36,"v":111900},{"d":"2021-12-09","o":25.34,"h":25.34,"l":25.25,"c":25.3,"v":18500},{"d":"2021-12-10","o":25.25,"h":25.36,"l":25.21,"c":25.25,"v":65000},{"d":"2021-12-13","o":25.22,"h":25.32,"l":25.2,"c":25.32,"v":12200},{"d":"2021-12-14","o":25.25,"h":25.25,"l":25.06,"c":25.07,"v":9400},{"d":"2021-12-15","o":25.01,"h":25.1,"l":24.96,"c":25.07,"v":33100},{"d":"2021-12-16","o":25.22,"h":25.22,"l":24.95,"c":25.04,"v":70700},{"d":"2021-12-17","o":25.12,"h":25.13,"l":25.01,"c":25.13,"v":22000},{"d":"2021-12-20","o":25.23,"h":25.23,"l":25,"c":25.02,"v":37000},{"d":"2021-12-21","o":25.11,"h":25.37,"l":25.03,"c":25.37,"v":25700},{"d":"2021-12-22","o":25.32,"h":25.54,"l":25.28,"c":25.35,"v":104800},{"d":"2021-12-23","o":25.41,"h":25.41,"l":25,"c":25.25,"v":69200},{"d":"2021-12-27","o":25.25,"h":25.45,"l":25.22,"c":25.25,"v":29800},{"d":"2021-12-28","o":25.35,"h":25.38,"l":25.28,"c":25.37,"v":18900},{"d":"2021-12-29","o":25.35,"h":25.4,"l":25.3,"c":25.39,"v":11100},{"d":"2021-12-30","o":25.1,"h":25.15,"l":25.05,"c":25.1,"v":45300},{"d":"2021-12-31","o":25.1,"h":25.35,"l":25.07,"c":25.26,"v":166000},{"d":"2022-01-03","o":25.17,"h":25.35,"l":25.14,"c":25.31,"v":23300},{"d":"2022-01-04","o":25.31,"h":25.31,"l":25.05,"c":25.09,"v":25900},{"d":"2022-01-05","o":25.09,"h":25.15,"l":24.92,"c":24.98,"v":27300},{"d":"2022-01-06","o":25.02,"h":25.17,"l":24.75,"c":25.17,"v":52400},{"d":"2022-01-07","o":25.07,"h":25.11,"l":25.01,"c":25.02,"v":24400},{"d":"2022-01-10","o":25,"h":25.09,"l":24.94,"c":25.01,"v":37000},{"d":"2022-01-11","o":24.92,"h":25.19,"l":24.9,"c":25.14,"v":35600},{"d":"2022-01-12","o":25.2,"h":25.2,"l":24.97,"c":24.99,"v":50200},{"d":"2022-01-13","o":24.99,"h":25.14,"l":24.89,"c":24.98,"v":73800},{"d":"2022-01-14","o":24.98,"h":25.1,"l":24.92,"c":25.1,"v":66800},{"d":"2022-01-18","o":25,"h":25.05,"l":24.95,"c":24.97,"v":32700},{"d":"2022-01-19","o":25,"h":25.1,"l":24.92,"c":24.92,"v":60100},{"d":"2022-01-20","o":25.05,"h":25.05,"l":24.75,"c":24.75,"v":93200},{"d":"2022-01-21","o":24.75,"h":24.9,"l":24.68,"c":24.85,"v":62300},{"d":"2022-01-24","o":24.75,"h":24.95,"l":24.6,"c":24.95,"v":49400},{"d":"2022-01-25","o":24.91,"h":24.91,"l":24.65,"c":24.7,"v":36200},{"d":"2022-01-26","o":24.83,"h":24.83,"l":24.59,"c":24.64,"v":56500},{"d":"2022-01-27","o":24.87,"h":24.87,"l":24.5,"c":24.5,"v":123000},{"d":"2022-01-28","o":24.51,"h":24.67,"l":24.36,"c":24.39,"v":87300},{"d":"2022-01-31","o":24.26,"h":24.72,"l":24.25,"c":24.53,"v":46500},{"d":"2022-02-01","o":24.65,"h":24.78,"l":24.47,"c":24.56,"v":28300},{"d":"2022-02-02","o":24.56,"h":24.65,"l":24.03,"c":24.18,"v":96900},{"d":"2022-02-03","o":24,"h":24.07,"l":23.65,"c":23.93,"v":145100},{"d":"2022-02-04","o":23.88,"h":23.88,"l":23.48,"c":23.65,"v":214300},{"d":"2022-02-07","o":23.6,"h":23.89,"l":23.6,"c":23.75,"v":124800},{"d":"2022-02-08","o":23.96,"h":24.09,"l":23.72,"c":23.84,"v":119700},{"d":"2022-02-09","o":23.98,"h":24.08,"l":23.75,"c":23.77,"v":70600},{"d":"2022-02-10","o":23.72,"h":23.79,"l":23.51,"c":23.66,"v":104300},{"d":"2022-02-11","o":23.67,"h":23.68,"l":23.28,"c":23.5,"v":96600},{"d":"2022-02-14","o":23.6,"h":23.7,"l":23.3,"c":23.4,"v":142900},{"d":"2022-02-15","o":23.89,"h":23.89,"l":23.45,"c":23.55,"v":63800},{"d":"2022-02-16","o":23.48,"h":23.57,"l":23.36,"c":23.5,"v":59500},{"d":"2022-02-17","o":23.49,"h":23.65,"l":23.38,"c":23.5,"v":53000},{"d":"2022-02-18","o":23.58,"h":23.58,"l":23.41,"c":23.5,"v":60600},{"d":"2022-02-22","o":23.4,"h":23.7,"l":23.3,"c":23.47,"v":35700},{"d":"2022-02-23","o":23.49,"h":23.55,"l":23.3,"c":23.37,"v":66300},{"d":"2022-02-24","o":22.95,"h":23.27,"l":22.77,"c":23.25,"v":91800},{"d":"2022-02-25","o":23.44,"h":23.59,"l":23.36,"c":23.5,"v":40000},{"d":"2022-02-28","o":23.5,"h":23.69,"l":23.4,"c":23.41,"v":86300},{"d":"2022-03-01","o":23.53,"h":23.65,"l":23.33,"c":23.55,"v":100900},{"d":"2022-03-02","o":23.7,"h":23.71,"l":23.55,"c":23.71,"v":53000},{"d":"2022-03-03","o":23.75,"h":24,"l":23.73,"c":23.9,"v":86600},{"d":"2022-03-04","o":23.9,"h":23.92,"l":23.74,"c":23.78,"v":51600},{"d":"2022-03-07","o":23.84,"h":23.84,"l":23.26,"c":23.36,"v":95600},{"d":"2022-03-08","o":23.43,"h":23.55,"l":23.34,"c":23.35,"v":26900},{"d":"2022-03-09","o":23.73,"h":23.73,"l":23.35,"c":23.35,"v":30800},{"d":"2022-03-10","o":23.35,"h":23.5,"l":23.34,"c":23.4,"v":25700},{"d":"2022-03-11","o":23.42,"h":23.55,"l":23.33,"c":23.33,"v":17300},{"d":"2022-03-14","o":23.5,"h":23.5,"l":22.92,"c":23.03,"v":76500},{"d":"2022-03-15","o":23.1,"h":23.3,"l":22.97,"c":23.19,"v":21400},{"d":"2022-03-16","o":23.33,"h":23.45,"l":23.01,"c":23.16,"v":90600},{"d":"2022-03-17","o":23.04,"h":23.62,"l":23.04,"c":23.61,"v":61700},{"d":"2022-03-18","o":23.51,"h":23.69,"l":23.51,"c":23.67,"v":47200},{"d":"2022-03-21","o":23.65,"h":23.68,"l":23.47,"c":23.6,"v":51100},{"d":"2022-03-22","o":23.6,"h":23.84,"l":23.52,"c":23.83,"v":30800},{"d":"2022-03-23","o":23.62,"h":23.83,"l":23.62,"c":23.8,"v":29600},{"d":"2022-03-24","o":23.85,"h":23.85,"l":23.7,"c":23.76,"v":35400},{"d":"2022-03-25","o":23.83,"h":23.83,"l":23.45,"c":23.45,"v":76700},{"d":"2022-03-28","o":23.5,"h":23.78,"l":23.48,"c":23.59,"v":84100},{"d":"2022-03-29","o":23.66,"h":23.75,"l":23.55,"c":23.6,"v":53800},{"d":"2022-03-30","o":23.62,"h":23.79,"l":23.62,"c":23.72,"v":42600},{"d":"2022-03-31","o":23.37,"h":23.5,"l":23.33,"c":23.33,"v":47200},{"d":"2022-04-01","o":23.44,"h":23.44,"l":23.21,"c":23.38,"v":53000},{"d":"2022-04-04","o":23.48,"h":23.65,"l":23.43,"c":23.51,"v":52500},{"d":"2022-04-05","o":23.5,"h":23.54,"l":23.26,"c":23.26,"v":69500},{"d":"2022-04-06","o":23.2,"h":23.34,"l":23.12,"c":23.22,"v":56100},{"d":"2022-04-07","o":23.12,"h":23.27,"l":23.06,"c":23.06,"v":93400},{"d":"2022-04-08","o":23.1,"h":23.19,"l":23.07,"c":23.1,"v":36500},{"d":"2022-04-11","o":23.13,"h":23.14,"l":23,"c":23.05,"v":95000},{"d":"2022-04-12","o":23.1,"h":23.25,"l":23,"c":23.04,"v":47500},{"d":"2022-04-13","o":23.05,"h":23.27,"l":23.04,"c":23.16,"v":19200},{"d":"2022-04-14","o":23.15,"h":23.18,"l":22.96,"c":22.96,"v":48500},{"d":"2022-04-18","o":23.11,"h":23.12,"l":22.81,"c":22.81,"v":41700},{"d":"2022-04-19","o":22.66,"h":22.85,"l":22.65,"c":22.66,"v":53400},{"d":"2022-04-20","o":22.66,"h":22.88,"l":22.63,"c":22.82,"v":49100},{"d":"2022-04-21","o":22.82,"h":23.12,"l":22.82,"c":23.12,"v":65400},{"d":"2022-04-22","o":22.97,"h":23.04,"l":22.94,"c":22.96,"v":54100},{"d":"2022-04-25","o":22.96,"h":23.04,"l":22.94,"c":22.96,"v":36100},{"d":"2022-04-26","o":23.05,"h":23.06,"l":22.91,"c":22.96,"v":23800},{"d":"2022-04-27","o":22.99,"h":23.05,"l":22.82,"c":22.87,"v":39900},{"d":"2022-04-28","o":22.87,"h":22.87,"l":22.67,"c":22.87,"v":35300},{"d":"2022-04-29","o":22.87,"h":23.15,"l":22.72,"c":23.12,"v":117500},{"d":"2022-05-02","o":23,"h":23.18,"l":22.8,"c":22.9,"v":46100},{"d":"2022-05-03","o":23.06,"h":23.06,"l":22.7,"c":22.76,"v":38100},{"d":"2022-05-04","o":22.71,"h":22.87,"l":22.66,"c":22.75,"v":32400},{"d":"2022-05-05","o":22.66,"h":22.83,"l":22.65,"c":22.67,"v":29100},{"d":"2022-05-06","o":22.7,"h":22.76,"l":22.48,"c":22.52,"v":42500},{"d":"2022-05-09","o":22.46,"h":22.49,"l":22.15,"c":22.15,"v":34400},{"d":"2022-05-10","o":22.15,"h":22.37,"l":22.01,"c":22.01,"v":36300},{"d":"2022-05-11","o":22.02,"h":22.4,"l":22.02,"c":22.3,"v":159300},{"d":"2022-05-12","o":22.19,"h":22.36,"l":21.6,"c":21.6,"v":43200},{"d":"2022-05-13","o":21.62,"h":21.88,"l":21.39,"c":21.41,"v":56300},{"d":"2022-05-16","o":21.41,"h":21.69,"l":21.05,"c":21.22,"v":76100},{"d":"2022-05-17","o":21.52,"h":21.55,"l":21.14,"c":21.14,"v":63500},{"d":"2022-05-18","o":21.1,"h":21.27,"l":21,"c":21.09,"v":33500},{"d":"2022-05-19","o":21,"h":21.44,"l":20.98,"c":21.22,"v":20400},{"d":"2022-05-20","o":21.37,"h":21.38,"l":21.05,"c":21.1,"v":28700},{"d":"2022-05-23","o":21.34,"h":21.34,"l":21.09,"c":21.22,"v":51400},{"d":"2022-05-24","o":21.18,"h":21.25,"l":21.05,"c":21.15,"v":31700},{"d":"2022-05-25","o":21.16,"h":21.4,"l":21.16,"c":21.26,"v":37000},{"d":"2022-05-26","o":21.29,"h":21.87,"l":21.29,"c":21.65,"v":70200},{"d":"2022-05-27","o":21.77,"h":22.39,"l":21.75,"c":22.33,"v":67100},{"d":"2022-05-31","o":22.4,"h":22.55,"l":22.06,"c":22.4,"v":107500},{"d":"2022-06-01","o":22.5,"h":22.8,"l":22.42,"c":22.76,"v":109400},{"d":"2022-06-02","o":22.88,"h":22.88,"l":22.6,"c":22.78,"v":31600},{"d":"2022-06-03","o":22.76,"h":22.93,"l":22.67,"c":22.73,"v":20500},{"d":"2022-06-06","o":22.89,"h":22.9,"l":22.37,"c":22.43,"v":90800},{"d":"2022-06-07","o":22.38,"h":22.59,"l":22.26,"c":22.32,"v":29200},{"d":"2022-06-08","o":22.41,"h":22.6,"l":22.27,"c":22.6,"v":28500},{"d":"2022-06-09","o":22.45,"h":22.54,"l":22.04,"c":22.43,"v":40600},{"d":"2022-06-10","o":22.3,"h":22.3,"l":21.79,"c":22.05,"v":61100},{"d":"2022-06-13","o":21.85,"h":21.9,"l":21.13,"c":21.22,"v":134000},{"d":"2022-06-14","o":21.35,"h":21.77,"l":21.11,"c":21.46,"v":76100},{"d":"2022-06-15","o":21.85,"h":21.85,"l":21.19,"c":21.46,"v":83300},{"d":"2022-06-16","o":21.23,"h":21.23,"l":20.27,"c":20.68,"v":121400},{"d":"2022-06-17","o":20.61,"h":21.38,"l":20.3,"c":21.2,"v":257100},{"d":"2022-06-21","o":21.08,"h":21.09,"l":20.72,"c":20.84,"v":86700},{"d":"2022-06-22","o":20.87,"h":20.92,"l":20.81,"c":20.84,"v":21300},{"d":"2022-06-23","o":20.84,"h":21.06,"l":20.52,"c":20.53,"v":89600},{"d":"2022-06-24","o":20.74,"h":20.92,"l":20.62,"c":20.83,"v":39700},{"d":"2022-06-27","o":21.05,"h":21.87,"l":20.75,"c":20.76,"v":64400},{"d":"2022-06-28","o":20.74,"h":20.99,"l":20.54,"c":20.66,"v":32400},{"d":"2022-06-29","o":20.62,"h":20.74,"l":20.36,"c":20.55,"v":62700},{"d":"2022-06-30","o":20.17,"h":20.51,"l":20.17,"c":20.2,"v":72800},{"d":"2022-07-01","o":20.08,"h":20.48,"l":20.01,"c":20.34,"v":83500},{"d":"2022-07-05","o":20.32,"h":20.32,"l":20.09,"c":20.18,"v":70500},{"d":"2022-07-06","o":20.2,"h":20.25,"l":19.76,"c":19.79,"v":34900},{"d":"2022-07-07","o":19.74,"h":20.11,"l":19.73,"c":20.1,"v":48300},{"d":"2022-07-08","o":20.09,"h":20.19,"l":19.77,"c":19.99,"v":42800},{"d":"2022-07-11","o":20.06,"h":20.07,"l":19.86,"c":20.03,"v":63700},{"d":"2022-07-12","o":20,"h":20.08,"l":19.82,"c":19.87,"v":52300},{"d":"2022-07-13","o":19.8,"h":20.08,"l":19.75,"c":20.08,"v":66900},{"d":"2022-07-14","o":20.01,"h":20.19,"l":19.87,"c":20,"v":58100},{"d":"2022-07-15","o":20.14,"h":20.33,"l":20.05,"c":20.2,"v":33600},{"d":"2022-07-18","o":20.2,"h":20.4,"l":20.12,"c":20.12,"v":35900},{"d":"2022-07-19","o":20.2,"h":20.42,"l":20.12,"c":20.13,"v":58500},{"d":"2022-07-20","o":20.25,"h":20.5,"l":20.16,"c":20.5,"v":24900},{"d":"2022-07-21","o":20.44,"h":20.75,"l":20.44,"c":20.75,"v":21400},{"d":"2022-07-22","o":20.75,"h":20.98,"l":20.66,"c":20.66,"v":35200},{"d":"2022-07-25","o":20.74,"h":20.8,"l":20.54,"c":20.63,"v":73900},{"d":"2022-07-26","o":20.63,"h":20.71,"l":20.39,"c":20.5,"v":30000},{"d":"2022-07-27","o":20.47,"h":20.94,"l":20.47,"c":20.94,"v":19500},{"d":"2022-07-28","o":20.76,"h":21.11,"l":20.76,"c":21.11,"v":36400},{"d":"2022-07-29","o":21.16,"h":22.29,"l":21.08,"c":22.29,"v":146700},{"d":"2022-08-01","o":22.22,"h":22.34,"l":21.35,"c":21.87,"v":104600},{"d":"2022-08-02","o":21.76,"h":21.96,"l":21.5,"c":21.96,"v":69100},{"d":"2022-08-03","o":21.87,"h":22.08,"l":21.7,"c":22.08,"v":72800},{"d":"2022-08-04","o":21.83,"h":22.35,"l":21.83,"c":22.35,"v":83300},{"d":"2022-08-05","o":22.2,"h":22.24,"l":21.83,"c":22.22,"v":64500},{"d":"2022-08-08","o":22.09,"h":22.17,"l":21.72,"c":21.72,"v":39400},{"d":"2022-08-09","o":21.85,"h":21.91,"l":21.5,"c":21.59,"v":20600},{"d":"2022-08-10","o":21.94,"h":21.97,"l":21.76,"c":21.97,"v":12900},{"d":"2022-08-11","o":21.96,"h":21.96,"l":21.77,"c":21.83,"v":18500},{"d":"2022-08-12","o":21.8,"h":21.9,"l":21.61,"c":21.77,"v":26800},{"d":"2022-08-15","o":21.7,"h":22,"l":21.7,"c":21.79,"v":20000},{"d":"2022-08-16","o":21.87,"h":21.87,"l":21.65,"c":21.85,"v":30400},{"d":"2022-08-17","o":21.83,"h":21.85,"l":21.53,"c":21.57,"v":14700},{"d":"2022-08-18","o":21.59,"h":21.66,"l":21.55,"c":21.57,"v":14200},{"d":"2022-08-19","o":21.5,"h":21.65,"l":21.34,"c":21.59,"v":28400},{"d":"2022-08-22","o":21.5,"h":21.55,"l":21.3,"c":21.42,"v":22700},{"d":"2022-08-23","o":21.38,"h":21.64,"l":21.08,"c":21.55,"v":37800},{"d":"2022-08-24","o":21.4,"h":21.7,"l":21.4,"c":21.7,"v":31900},{"d":"2022-08-25","o":21.77,"h":21.85,"l":21.56,"c":21.8,"v":13000},{"d":"2022-08-26","o":21.64,"h":21.74,"l":21.25,"c":21.25,"v":14400},{"d":"2022-08-29","o":21.48,"h":21.93,"l":21.4,"c":21.66,"v":41500},{"d":"2022-08-30","o":21.72,"h":21.76,"l":21.52,"c":21.72,"v":10300},{"d":"2022-08-31","o":21.8,"h":21.8,"l":21.07,"c":21.46,"v":92200},{"d":"2022-09-01","o":21.4,"h":21.58,"l":21.21,"c":21.54,"v":35900},{"d":"2022-09-02","o":21.6,"h":21.65,"l":21.3,"c":21.61,"v":23200},{"d":"2022-09-06","o":21.59,"h":21.59,"l":21.08,"c":21.2,"v":43900},{"d":"2022-09-07","o":21.22,"h":21.3,"l":21.1,"c":21.13,"v":70100},{"d":"2022-09-08","o":21.15,"h":21.45,"l":21.15,"c":21.25,"v":58900},{"d":"2022-09-09","o":21.48,"h":21.48,"l":21.3,"c":21.4,"v":104200},{"d":"2022-09-12","o":21.43,"h":22.3,"l":21.4,"c":21.7,"v":168500},{"d":"2022-09-13","o":21.6,"h":21.61,"l":21.28,"c":21.3,"v":85500},{"d":"2022-09-14","o":21.25,"h":21.39,"l":20.95,"c":21,"v":70200},{"d":"2022-09-15","o":20.99,"h":21,"l":20.71,"c":20.9,"v":68800},{"d":"2022-09-16","o":20.82,"h":20.84,"l":20.61,"c":20.79,"v":61800},{"d":"2022-09-19","o":20.75,"h":20.96,"l":20.6,"c":20.76,"v":51700},{"d":"2022-09-20","o":20.86,"h":20.86,"l":20.3,"c":20.35,"v":50200},{"d":"2022-09-21","o":20.53,"h":20.69,"l":20.3,"c":20.33,"v":22800},{"d":"2022-09-22","o":20.35,"h":20.37,"l":20.03,"c":20.22,"v":40100},{"d":"2022-09-23","o":20.1,"h":20.37,"l":19.64,"c":20.15,"v":90800},{"d":"2022-09-26","o":20.1,"h":20.14,"l":19.33,"c":19.46,"v":91500},{"d":"2022-09-27","o":19.46,"h":19.71,"l":18.71,"c":19.06,"v":73300},{"d":"2022-09-28","o":19.07,"h":19.88,"l":19.07,"c":19.56,"v":69900},{"d":"2022-09-29","o":19.19,"h":19.67,"l":18.82,"c":18.99,"v":38500},{"d":"2022-09-30","o":18.92,"h":19.37,"l":18.67,"c":19.26,"v":191200},{"d":"2022-10-03","o":19.23,"h":19.66,"l":19.2,"c":19.51,"v":67800},{"d":"2022-10-04","o":19.67,"h":20.09,"l":19.59,"c":19.7,"v":45400},{"d":"2022-10-05","o":19.8,"h":19.85,"l":19.22,"c":19.42,"v":63300},{"d":"2022-10-06","o":19.51,"h":19.51,"l":19.18,"c":19.18,"v":51500},{"d":"2022-10-07","o":19.1,"h":19.1,"l":18.8,"c":18.92,"v":32600},{"d":"2022-10-10","o":18.85,"h":18.85,"l":18,"c":18.38,"v":107700},{"d":"2022-10-11","o":18.2,"h":18.69,"l":18.2,"c":18.69,"v":147600},{"d":"2022-10-12","o":18.75,"h":18.75,"l":18.45,"c":18.68,"v":88300},{"d":"2022-10-13","o":18.41,"h":18.85,"l":18.41,"c":18.56,"v":97900},{"d":"2022-10-14","o":18.69,"h":18.69,"l":18.12,"c":18.22,"v":25400},{"d":"2022-10-17","o":18.22,"h":18.3,"l":17.71,"c":17.71,"v":80100},{"d":"2022-10-18","o":17.82,"h":18.07,"l":17.77,"c":17.78,"v":46800},{"d":"2022-10-19","o":17.75,"h":17.77,"l":17.45,"c":17.46,"v":90600},{"d":"2022-10-20","o":17.36,"h":17.56,"l":17.16,"c":17.25,"v":76100},{"d":"2022-10-21","o":17.14,"h":17.27,"l":16.87,"c":17.17,"v":65900},{"d":"2022-10-24","o":17.17,"h":17.32,"l":16.79,"c":17.02,"v":378500},{"d":"2022-10-25","o":17.2,"h":17.78,"l":17.09,"c":17.74,"v":465600},{"d":"2022-10-26","o":17.84,"h":18.25,"l":17.69,"c":18.08,"v":160600},{"d":"2022-10-27","o":18.09,"h":18.6,"l":18.02,"c":18.32,"v":66400},{"d":"2022-10-28","o":18.31,"h":18.65,"l":18.26,"c":18.58,"v":139900},{"d":"2022-10-31","o":18.56,"h":18.71,"l":18.28,"c":18.6,"v":63500},{"d":"2022-11-01","o":18.78,"h":18.78,"l":18.43,"c":18.43,"v":42200},{"d":"2022-11-02","o":18.46,"h":18.89,"l":18.17,"c":18.62,"v":100800},{"d":"2022-11-03","o":18.55,"h":18.72,"l":18.5,"c":18.65,"v":91600},{"d":"2022-11-04","o":18.68,"h":18.9,"l":18.58,"c":18.71,"v":65000},{"d":"2022-11-07","o":18.71,"h":19.3,"l":18.71,"c":19.27,"v":57900},{"d":"2022-11-08","o":19.27,"h":19.84,"l":19.27,"c":19.74,"v":43600},{"d":"2022-11-09","o":19.6,"h":19.76,"l":19.54,"c":19.74,"v":74700},{"d":"2022-11-10","o":20,"h":20.33,"l":19.75,"c":19.76,"v":95700},{"d":"2022-11-11","o":19.96,"h":20.18,"l":19.85,"c":20.04,"v":22400},{"d":"2022-11-14","o":20,"h":20.23,"l":19.81,"c":20.23,"v":76400},{"d":"2022-11-15","o":20.25,"h":20.69,"l":20.14,"c":20.36,"v":68700},{"d":"2022-11-16","o":20.4,"h":20.4,"l":20.02,"c":20.05,"v":44500},{"d":"2022-11-17","o":20.03,"h":20.03,"l":19.38,"c":19.6,"v":48600},{"d":"2022-11-18","o":19.61,"h":19.94,"l":19.52,"c":19.9,"v":76200},{"d":"2022-11-21","o":20.05,"h":20.19,"l":19.7,"c":19.82,"v":52600},{"d":"2022-11-22","o":19.85,"h":20.08,"l":19.64,"c":19.97,"v":22600},{"d":"2022-11-23","o":19.86,"h":20.15,"l":19.8,"c":20.1,"v":19700},{"d":"2022-11-25","o":20.1,"h":20.17,"l":19.85,"c":20.07,"v":9500},{"d":"2022-11-28","o":19.89,"h":19.98,"l":19.75,"c":19.83,"v":47200},{"d":"2022-11-29","o":19.77,"h":19.91,"l":19.66,"c":19.67,"v":45200},{"d":"2022-11-30","o":19.64,"h":20.89,"l":19.6,"c":20.57,"v":118500},{"d":"2022-12-01","o":20.43,"h":20.63,"l":20.13,"c":20.35,"v":40800},{"d":"2022-12-02","o":20.35,"h":20.57,"l":20.18,"c":20.33,"v":36600},{"d":"2022-12-05","o":20.25,"h":20.42,"l":20.13,"c":20.23,"v":22900},{"d":"2022-12-06","o":20.2,"h":20.2,"l":19.7,"c":20.17,"v":45500},{"d":"2022-12-07","o":20.1,"h":20.26,"l":19.89,"c":20.05,"v":53400},{"d":"2022-12-08","o":20.07,"h":20.07,"l":19.67,"c":19.89,"v":57900},{"d":"2022-12-09","o":19.68,"h":19.93,"l":19.42,"c":19.54,"v":49700},{"d":"2022-12-12","o":19.5,"h":19.7,"l":19.45,"c":19.45,"v":35100},{"d":"2022-12-13","o":19.65,"h":19.86,"l":19.56,"c":19.74,"v":57700},{"d":"2022-12-14","o":19.74,"h":19.86,"l":19.61,"c":19.85,"v":43200},{"d":"2022-12-15","o":19.77,"h":19.78,"l":19.5,"c":19.6,"v":53100},{"d":"2022-12-16","o":19.6,"h":19.87,"l":19.4,"c":19.86,"v":71200},{"d":"2022-12-19","o":19.71,"h":19.93,"l":19.52,"c":19.55,"v":87500},{"d":"2022-12-20","o":19.59,"h":19.67,"l":19.41,"c":19.64,"v":82800},{"d":"2022-12-21","o":19.72,"h":20.08,"l":19.65,"c":19.9,"v":53900},{"d":"2022-12-22","o":19.83,"h":19.95,"l":19.73,"c":19.75,"v":60500},{"d":"2022-12-23","o":19.75,"h":19.99,"l":19.71,"c":19.94,"v":58800},{"d":"2022-12-27","o":19.95,"h":19.95,"l":19.75,"c":19.84,"v":31600},{"d":"2022-12-28","o":19.81,"h":19.94,"l":19.75,"c":19.9,"v":34000},{"d":"2022-12-29","o":19.58,"h":19.65,"l":19.38,"c":19.6,"v":106200},{"d":"2022-12-30","o":19.45,"h":19.61,"l":19.15,"c":19.28,"v":143400},{"d":"2023-01-03","o":19.27,"h":19.45,"l":19.24,"c":19.45,"v":42000},{"d":"2023-01-04","o":19.45,"h":19.78,"l":19.44,"c":19.62,"v":29300},{"d":"2023-01-05","o":19.57,"h":19.77,"l":19.5,"c":19.53,"v":28900},{"d":"2023-01-06","o":19.83,"h":19.99,"l":19.58,"c":19.99,"v":47700},{"d":"2023-01-09","o":19.9,"h":20.09,"l":19.86,"c":20.06,"v":35800},{"d":"2023-01-10","o":20,"h":20.12,"l":19.9,"c":20.1,"v":36700},{"d":"2023-01-11","o":20.15,"h":20.4,"l":20.13,"c":20.34,"v":29300},{"d":"2023-01-12","o":20.46,"h":20.49,"l":20.3,"c":20.36,"v":42600},{"d":"2023-01-13","o":20.4,"h":20.48,"l":20.32,"c":20.34,"v":15700},{"d":"2023-01-17","o":20.5,"h":20.7,"l":20.37,"c":20.52,"v":53400},{"d":"2023-01-18","o":20.61,"h":20.79,"l":20.32,"c":20.76,"v":56300},{"d":"2023-01-19","o":20.62,"h":20.98,"l":20.56,"c":20.84,"v":19500},{"d":"2023-01-20","o":20.88,"h":21.08,"l":20.8,"c":21.05,"v":22700},{"d":"2023-01-23","o":21.02,"h":21.5,"l":21.02,"c":21.48,"v":43300},{"d":"2023-01-24","o":21.4,"h":21.5,"l":21.23,"c":21.42,"v":36900},{"d":"2023-01-25","o":21.28,"h":21.5,"l":21.27,"c":21.5,"v":30600},{"d":"2023-01-26","o":21.49,"h":21.57,"l":21.35,"c":21.38,"v":24900},{"d":"2023-01-27","o":21.31,"h":21.49,"l":21.31,"c":21.44,"v":21400},{"d":"2023-01-30","o":21.35,"h":21.59,"l":21.25,"c":21.59,"v":29900},{"d":"2023-01-31","o":21.58,"h":21.7,"l":21.34,"c":21.6,"v":69800},{"d":"2023-02-01","o":21.75,"h":21.75,"l":21.44,"c":21.45,"v":32600},{"d":"2023-02-02","o":21.6,"h":21.79,"l":21.38,"c":21.43,"v":148700},{"d":"2023-02-03","o":21.35,"h":21.4,"l":21.2,"c":21.27,"v":16700},{"d":"2023-02-06","o":21.35,"h":21.35,"l":21.16,"c":21.29,"v":17200},{"d":"2023-02-07","o":21.26,"h":21.29,"l":21.05,"c":21.25,"v":33200},{"d":"2023-02-08","o":21.34,"h":21.35,"l":21.15,"c":21.29,"v":17500},{"d":"2023-02-09","o":21.31,"h":21.42,"l":21.19,"c":21.24,"v":21800},{"d":"2023-02-10","o":21.35,"h":21.35,"l":21.02,"c":21.29,"v":44000},{"d":"2023-02-13","o":21.29,"h":21.33,"l":21.19,"c":21.31,"v":25300},{"d":"2023-02-14","o":21.21,"h":21.37,"l":21.05,"c":21.2,"v":20300},{"d":"2023-02-15","o":21.21,"h":21.39,"l":21.21,"c":21.31,"v":15300},{"d":"2023-02-16","o":21.32,"h":21.36,"l":21.12,"c":21.13,"v":49000},{"d":"2023-02-17","o":21.2,"h":21.31,"l":21.11,"c":21.31,"v":15100},{"d":"2023-02-21","o":21.15,"h":21.28,"l":20.96,"c":21,"v":36100},{"d":"2023-02-22","o":21.06,"h":21.43,"l":20.95,"c":21.3,"v":54600},{"d":"2023-02-23","o":21.36,"h":21.59,"l":21.3,"c":21.47,"v":53100},{"d":"2023-02-24","o":21.37,"h":21.48,"l":21.28,"c":21.32,"v":30100},{"d":"2023-02-27","o":21.36,"h":21.5,"l":21.2,"c":21.33,"v":46600},{"d":"2023-02-28","o":21.31,"h":21.63,"l":21.1,"c":21.63,"v":77300},{"d":"2023-03-01","o":21.47,"h":21.57,"l":21.17,"c":21.34,"v":42600},{"d":"2023-03-02","o":21.17,"h":21.19,"l":20.82,"c":21.1,"v":71400},{"d":"2023-03-03","o":21.22,"h":21.36,"l":21.09,"c":21.27,"v":70400},{"d":"2023-03-06","o":21.34,"h":21.55,"l":21.22,"c":21.42,"v":24100},{"d":"2023-03-07","o":21.46,"h":21.55,"l":21.2,"c":21.23,"v":17700},{"d":"2023-03-08","o":21.36,"h":21.5,"l":21.25,"c":21.31,"v":26600},{"d":"2023-03-09","o":21.42,"h":21.45,"l":20.29,"c":20.65,"v":104000},{"d":"2023-03-10","o":20.56,"h":20.91,"l":20.14,"c":20.38,"v":48700},{"d":"2023-03-13","o":20.05,"h":20.35,"l":19.62,"c":19.75,"v":145600},{"d":"2023-03-14","o":19.95,"h":20.47,"l":19.5,"c":19.56,"v":144800},{"d":"2023-03-15","o":19.5,"h":19.57,"l":18.9,"c":18.9,"v":66600},{"d":"2023-03-16","o":18.92,"h":19.58,"l":18.8,"c":19.56,"v":185800},{"d":"2023-03-17","o":19.54,"h":19.8,"l":19.26,"c":19.5,"v":119300},{"d":"2023-03-20","o":19.5,"h":19.7,"l":19.32,"c":19.55,"v":46000},{"d":"2023-03-21","o":19.59,"h":19.98,"l":19.5,"c":19.63,"v":29600},{"d":"2023-03-22","o":19.66,"h":19.97,"l":19.54,"c":19.54,"v":53200},{"d":"2023-03-23","o":19.48,"h":19.87,"l":18.69,"c":18.8,"v":43000},{"d":"2023-03-24","o":18.86,"h":19.04,"l":18.31,"c":18.8,"v":235000},{"d":"2023-03-27","o":18.85,"h":19.09,"l":18.85,"c":19.04,"v":68100},{"d":"2023-03-28","o":19.03,"h":19.27,"l":18.91,"c":19.09,"v":31600},{"d":"2023-03-29","o":19.1,"h":19.88,"l":19.09,"c":19.72,"v":99300},{"d":"2023-03-30","o":19.53,"h":19.75,"l":19.36,"c":19.58,"v":52700},{"d":"2023-03-31","o":19.74,"h":19.92,"l":19.47,"c":19.51,"v":153300},{"d":"2023-04-03","o":19.69,"h":19.69,"l":19.37,"c":19.57,"v":41100},{"d":"2023-04-04","o":19.55,"h":19.55,"l":19.34,"c":19.34,"v":34600},{"d":"2023-04-05","o":19.23,"h":19.38,"l":19.11,"c":19.12,"v":78600},{"d":"2023-04-06","o":19.2,"h":19.23,"l":19.01,"c":19.05,"v":42100},{"d":"2023-04-10","o":19.07,"h":19.25,"l":19.03,"c":19.2,"v":28900},{"d":"2023-04-11","o":19.19,"h":19.38,"l":19.1,"c":19.3,"v":63300},{"d":"2023-04-12","o":19.37,"h":19.65,"l":19.17,"c":19.51,"v":66800},{"d":"2023-04-13","o":19.53,"h":19.79,"l":19.42,"c":19.75,"v":31500},{"d":"2023-04-14","o":19.78,"h":20.1,"l":19.57,"c":20.1,"v":40700},{"d":"2023-04-17","o":19.82,"h":20.18,"l":19.82,"c":19.96,"v":24900},{"d":"2023-04-18","o":20,"h":20.07,"l":19.67,"c":19.73,"v":25700},{"d":"2023-04-19","o":19.78,"h":20,"l":19.67,"c":20,"v":32800},{"d":"2023-04-20","o":19.85,"h":20.15,"l":19.85,"c":19.97,"v":160100},{"d":"2023-04-21","o":20.01,"h":20.01,"l":19.78,"c":19.8,"v":89800},{"d":"2023-04-24","o":19.82,"h":20.05,"l":19.67,"c":19.94,"v":110000},{"d":"2023-04-25","o":19.85,"h":20.02,"l":19.64,"c":19.87,"v":812600},{"d":"2023-04-26","o":19.8,"h":20,"l":19.7,"c":19.84,"v":36000},{"d":"2023-04-27","o":19.94,"h":20.3,"l":19.76,"c":20.28,"v":46400},{"d":"2023-04-28","o":20.29,"h":20.64,"l":20.22,"c":20.43,"v":93100},{"d":"2023-05-01","o":20.4,"h":20.43,"l":20.11,"c":20.16,"v":60400},{"d":"2023-05-02","o":20.12,"h":20.31,"l":19.66,"c":19.72,"v":79900},{"d":"2023-05-03","o":19.65,"h":20.06,"l":19.51,"c":19.51,"v":52800},{"d":"2023-05-04","o":19.49,"h":19.69,"l":19.15,"c":19.51,"v":65000},{"d":"2023-05-05","o":19.58,"h":19.8,"l":19.58,"c":19.79,"v":25100},{"d":"2023-05-08","o":19.72,"h":19.79,"l":19.61,"c":19.72,"v":34800},{"d":"2023-05-09","o":19.85,"h":19.85,"l":19.36,"c":19.7,"v":70600},{"d":"2023-05-10","o":19.85,"h":20,"l":19.68,"c":19.82,"v":44900},{"d":"2023-05-11","o":19.88,"h":19.89,"l":19.65,"c":19.73,"v":22900},{"d":"2023-05-12","o":19.78,"h":19.93,"l":19.75,"c":19.91,"v":36400},{"d":"2023-05-15","o":19.9,"h":20.01,"l":19.87,"c":19.98,"v":24800},{"d":"2023-05-16","o":19.98,"h":19.98,"l":19.65,"c":19.72,"v":28100},{"d":"2023-05-17","o":19.83,"h":19.97,"l":19.75,"c":19.91,"v":71400},{"d":"2023-05-18","o":19.94,"h":20.15,"l":19.91,"c":20.04,"v":37700},{"d":"2023-05-19","o":20.11,"h":20.19,"l":20.01,"c":20.17,"v":36700},{"d":"2023-05-22","o":20.15,"h":20.34,"l":20.02,"c":20.27,"v":28700},{"d":"2023-05-23","o":20.23,"h":20.42,"l":20.23,"c":20.29,"v":42900},{"d":"2023-05-24","o":20.2,"h":20.34,"l":20.17,"c":20.17,"v":67700},{"d":"2023-05-25","o":20.06,"h":20.08,"l":19.7,"c":19.82,"v":35200},{"d":"2023-05-26","o":19.82,"h":20.08,"l":19.76,"c":19.89,"v":24700},{"d":"2023-05-30","o":19.92,"h":20.13,"l":19.89,"c":19.94,"v":27500},{"d":"2023-05-31","o":19.88,"h":20.58,"l":19.83,"c":20.44,"v":143700},{"d":"2023-06-01","o":20.4,"h":20.88,"l":20.39,"c":20.74,"v":38800},{"d":"2023-06-02","o":20.82,"h":20.94,"l":20.8,"c":20.92,"v":26800},{"d":"2023-06-05","o":20.92,"h":20.92,"l":20.7,"c":20.73,"v":15200},{"d":"2023-06-06","o":20.7,"h":20.83,"l":20.67,"c":20.76,"v":35900},{"d":"2023-06-07","o":20.8,"h":20.88,"l":20.67,"c":20.75,"v":33100},{"d":"2023-06-08","o":20.7,"h":20.84,"l":20.61,"c":20.71,"v":24600},{"d":"2023-06-09","o":20.64,"h":20.84,"l":20.64,"c":20.84,"v":17500},{"d":"2023-06-12","o":20.79,"h":20.86,"l":20.7,"c":20.86,"v":37900},{"d":"2023-06-13","o":20.89,"h":21,"l":20.64,"c":20.64,"v":40000},{"d":"2023-06-14","o":20.64,"h":20.65,"l":20.27,"c":20.32,"v":79800},{"d":"2023-06-15","o":20.37,"h":20.57,"l":20.28,"c":20.34,"v":187700},{"d":"2023-06-16","o":20.4,"h":20.6,"l":20.28,"c":20.42,"v":400600},{"d":"2023-06-20","o":20.4,"h":20.62,"l":20.3,"c":20.62,"v":19800},{"d":"2023-06-21","o":20.55,"h":20.78,"l":20.51,"c":20.78,"v":35700},{"d":"2023-06-22","o":20.79,"h":20.79,"l":20.7,"c":20.76,"v":14000},{"d":"2023-06-23","o":20.87,"h":21,"l":20.75,"c":20.84,"v":49400},{"d":"2023-06-26","o":20.79,"h":21.12,"l":20.79,"c":21,"v":33500},{"d":"2023-06-27","o":21.04,"h":21.2,"l":21.01,"c":21.09,"v":31300},{"d":"2023-06-28","o":21.1,"h":21.2,"l":20.81,"c":20.85,"v":58500},{"d":"2023-06-29","o":20.59,"h":20.79,"l":20.46,"c":20.66,"v":49600},{"d":"2023-06-30","o":20.5,"h":21.14,"l":20.46,"c":20.99,"v":137500},{"d":"2023-07-03","o":20.78,"h":21,"l":20.7,"c":20.99,"v":29100},{"d":"2023-07-05","o":20.85,"h":21.17,"l":20.84,"c":21.09,"v":42600},{"d":"2023-07-06","o":21,"h":21,"l":20.55,"c":20.83,"v":41900},{"d":"2023-07-07","o":20.88,"h":21.09,"l":20.86,"c":21.09,"v":25900},{"d":"2023-07-10","o":21.14,"h":21.15,"l":20.97,"c":21.14,"v":53500},{"d":"2023-07-11","o":21.15,"h":21.32,"l":21.07,"c":21.27,"v":65100},{"d":"2023-07-12","o":21.3,"h":21.67,"l":21.3,"c":21.6,"v":44600},{"d":"2023-07-13","o":21.67,"h":21.73,"l":21.5,"c":21.63,"v":32500},{"d":"2023-07-14","o":21.65,"h":21.65,"l":21.5,"c":21.5,"v":31200},{"d":"2023-07-17","o":21.51,"h":21.65,"l":21,"c":21.08,"v":127100},{"d":"2023-07-18","o":21.12,"h":21.38,"l":20.93,"c":21.14,"v":64100},{"d":"2023-07-19","o":21.14,"h":21.26,"l":21.1,"c":21.1,"v":19300},{"d":"2023-07-20","o":21.1,"h":21.1,"l":20.89,"c":21.1,"v":21000},{"d":"2023-07-21","o":21.08,"h":21.2,"l":20.96,"c":21.04,"v":17900},{"d":"2023-07-24","o":21.08,"h":21.15,"l":21.05,"c":21.13,"v":61200},{"d":"2023-07-25","o":21.1,"h":21.33,"l":21.1,"c":21.26,"v":44400},{"d":"2023-07-26","o":21.25,"h":21.38,"l":21.25,"c":21.36,"v":69500},{"d":"2023-07-27","o":21.36,"h":21.4,"l":21.1,"c":21.2,"v":362200},{"d":"2023-07-28","o":21.23,"h":21.23,"l":21.07,"c":21.15,"v":92400},{"d":"2023-07-31","o":21.17,"h":21.34,"l":21.08,"c":21.24,"v":153800},{"d":"2023-08-01","o":21.14,"h":21.25,"l":21.09,"c":21.16,"v":27300},{"d":"2023-08-02","o":21.1,"h":21.13,"l":20.91,"c":21.12,"v":108400},{"d":"2023-08-03","o":21.05,"h":21.05,"l":20.88,"c":20.92,"v":72600},{"d":"2023-08-04","o":20.95,"h":21.15,"l":20.9,"c":20.9,"v":70100},{"d":"2023-08-07","o":20.92,"h":21.05,"l":20.92,"c":20.95,"v":82700},{"d":"2023-08-08","o":20.96,"h":21.19,"l":20.93,"c":20.93,"v":40400},{"d":"2023-08-09","o":20.97,"h":21.05,"l":20.93,"c":20.98,"v":83500},{"d":"2023-08-10","o":21,"h":21.12,"l":20.91,"c":20.97,"v":42000},{"d":"2023-08-11","o":20.94,"h":21.12,"l":20.93,"c":21.07,"v":23700},{"d":"2023-08-14","o":20.99,"h":21.18,"l":20.99,"c":21.18,"v":15900},{"d":"2023-08-15","o":21.12,"h":21.22,"l":21.02,"c":21.21,"v":22400},{"d":"2023-08-16","o":21.18,"h":21.32,"l":21,"c":21.31,"v":40600},{"d":"2023-08-17","o":21.26,"h":21.33,"l":21.02,"c":21.24,"v":29800},{"d":"2023-08-18","o":21.2,"h":21.45,"l":21.2,"c":21.33,"v":31400},{"d":"2023-08-21","o":21.24,"h":21.33,"l":21.19,"c":21.27,"v":36500},{"d":"2023-08-22","o":21.36,"h":21.36,"l":21.15,"c":21.33,"v":39300},{"d":"2023-08-23","o":21.35,"h":21.47,"l":21.31,"c":21.41,"v":21400},{"d":"2023-08-24","o":21.22,"h":21.41,"l":21.22,"c":21.37,"v":25000},{"d":"2023-08-25","o":21.34,"h":21.4,"l":21.3,"c":21.39,"v":13900},{"d":"2023-08-28","o":21.35,"h":21.47,"l":21.35,"c":21.4,"v":54400},{"d":"2023-08-29","o":21.4,"h":21.5,"l":21.37,"c":21.37,"v":44500},{"d":"2023-08-30","o":21.3,"h":21.57,"l":21.27,"c":21.53,"v":31900},{"d":"2023-08-31","o":21.48,"h":21.93,"l":21.48,"c":21.83,"v":134500},{"d":"2023-09-01","o":21.7,"h":21.8,"l":21.61,"c":21.75,"v":26200},{"d":"2023-09-05","o":21.75,"h":21.75,"l":21.63,"c":21.65,"v":24000},{"d":"2023-09-06","o":21.62,"h":21.68,"l":21.43,"c":21.65,"v":40500},{"d":"2023-09-07","o":21.6,"h":21.7,"l":21.53,"c":21.64,"v":24900},{"d":"2023-09-08","o":21.58,"h":21.7,"l":21.5,"c":21.67,"v":54000},{"d":"2023-09-11","o":21.57,"h":21.79,"l":21.57,"c":21.73,"v":49800},{"d":"2023-09-12","o":21.77,"h":21.77,"l":21.68,"c":21.72,"v":36900},{"d":"2023-09-13","o":21.71,"h":21.88,"l":21.71,"c":21.88,"v":33900},{"d":"2023-09-14","o":21.9,"h":22.1,"l":21.86,"c":22.1,"v":51100},{"d":"2023-09-15","o":22.03,"h":22.14,"l":22.01,"c":22.13,"v":20000},{"d":"2023-09-18","o":22.12,"h":22.13,"l":22,"c":22.13,"v":31800},{"d":"2023-09-19","o":22.08,"h":22.2,"l":22.08,"c":22.19,"v":36200},{"d":"2023-09-20","o":22.16,"h":22.34,"l":22.15,"c":22.33,"v":66100},{"d":"2023-09-21","o":22.08,"h":22.14,"l":21.83,"c":22.01,"v":48000},{"d":"2023-09-22","o":22.05,"h":22.19,"l":21.97,"c":22.08,"v":19800},{"d":"2023-09-25","o":22.04,"h":22.22,"l":22.01,"c":22.02,"v":49100},{"d":"2023-09-26","o":21.95,"h":22.12,"l":21.91,"c":21.95,"v":53000},{"d":"2023-09-27","o":22.02,"h":22.13,"l":21.93,"c":22.08,"v":35200},{"d":"2023-09-28","o":21.58,"h":21.9,"l":21.57,"c":21.8,"v":42000},{"d":"2023-09-29","o":21.84,"h":22.09,"l":21.54,"c":21.63,"v":106600},{"d":"2023-10-02","o":21.67,"h":21.78,"l":21.48,"c":21.56,"v":31300},{"d":"2023-10-03","o":21.55,"h":21.56,"l":21.3,"c":21.35,"v":64300},{"d":"2023-10-04","o":21.4,"h":21.54,"l":21.17,"c":21.38,"v":87700},{"d":"2023-10-05","o":21.38,"h":21.42,"l":21.06,"c":21.16,"v":26000},{"d":"2023-10-06","o":20.96,"h":21.3,"l":20.94,"c":21.12,"v":40800},{"d":"2023-10-09","o":21.15,"h":21.48,"l":21.05,"c":21.36,"v":91000},{"d":"2023-10-10","o":21.3,"h":21.43,"l":21.14,"c":21.36,"v":35000},{"d":"2023-10-11","o":21.3,"h":21.45,"l":21.3,"c":21.34,"v":54000},{"d":"2023-10-12","o":21.42,"h":21.42,"l":21.11,"c":21.28,"v":37500},{"d":"2023-10-13","o":21.25,"h":21.38,"l":21.22,"c":21.37,"v":35800},{"d":"2023-10-16","o":21.34,"h":21.43,"l":21.26,"c":21.34,"v":42900},{"d":"2023-10-17","o":21.27,"h":21.4,"l":21.11,"c":21.27,"v":56800},{"d":"2023-10-18","o":21.25,"h":21.29,"l":21.1,"c":21.21,"v":54600},{"d":"2023-10-19","o":21.27,"h":21.27,"l":20.95,"c":21.03,"v":49000},{"d":"2023-10-20","o":21,"h":21.22,"l":20.84,"c":20.91,"v":47900},{"d":"2023-10-23","o":20.88,"h":20.92,"l":20.65,"c":20.8,"v":48000},{"d":"2023-10-24","o":20.6,"h":20.85,"l":20.41,"c":20.79,"v":60000},{"d":"2023-10-25","o":20.68,"h":20.68,"l":20.35,"c":20.38,"v":92500},{"d":"2023-10-26","o":20.28,"h":20.5,"l":20.17,"c":20.3,"v":78000},{"d":"2023-10-27","o":20.27,"h":20.33,"l":19.85,"c":19.9,"v":95900},{"d":"2023-10-30","o":19.92,"h":19.93,"l":19.61,"c":19.66,"v":111800},{"d":"2023-10-31","o":19.66,"h":19.99,"l":19.63,"c":19.99,"v":129500},{"d":"2023-11-01","o":20.12,"h":20.36,"l":20.04,"c":20.36,"v":76500},{"d":"2023-11-02","o":20.36,"h":20.63,"l":20.35,"c":20.53,"v":141500},{"d":"2023-11-03","o":20.61,"h":20.95,"l":20.55,"c":20.88,"v":71400},{"d":"2023-11-06","o":20.84,"h":20.88,"l":20.58,"c":20.61,"v":36800},{"d":"2023-11-07","o":20.58,"h":20.75,"l":20.58,"c":20.7,"v":31400},{"d":"2023-11-08","o":20.6,"h":20.74,"l":20.6,"c":20.72,"v":16300},{"d":"2023-11-09","o":20.77,"h":20.79,"l":20.42,"c":20.53,"v":28200},{"d":"2023-11-10","o":20.53,"h":20.8,"l":20.53,"c":20.74,"v":22600},{"d":"2023-11-13","o":20.77,"h":20.79,"l":20.5,"c":20.79,"v":45200},{"d":"2023-11-14","o":20.89,"h":21.02,"l":20.81,"c":20.94,"v":89900},{"d":"2023-11-15","o":20.95,"h":21.2,"l":20.92,"c":21.1,"v":25800},{"d":"2023-11-16","o":21.1,"h":21.25,"l":20.85,"c":20.87,"v":139700},{"d":"2023-11-17","o":20.92,"h":21.4,"l":20.92,"c":21.38,"v":33600},{"d":"2023-11-20","o":21.36,"h":21.53,"l":21.24,"c":21.36,"v":34600},{"d":"2023-11-21","o":21.36,"h":21.55,"l":21.32,"c":21.52,"v":26100},{"d":"2023-11-22","o":21.56,"h":21.57,"l":21.37,"c":21.5,"v":38100},{"d":"2023-11-24","o":21.5,"h":21.5,"l":21.37,"c":21.37,"v":9100},{"d":"2023-11-27","o":21.13,"h":21.39,"l":21.13,"c":21.29,"v":59600},{"d":"2023-11-28","o":21.18,"h":21.42,"l":21.09,"c":21.29,"v":44600},{"d":"2023-11-29","o":21.13,"h":21.43,"l":21.13,"c":21.36,"v":36000},{"d":"2023-11-30","o":21.38,"h":21.56,"l":21.26,"c":21.56,"v":122000},{"d":"2023-12-01","o":21.58,"h":21.78,"l":21.48,"c":21.73,"v":24400},{"d":"2023-12-04","o":21.02,"h":21.73,"l":21.02,"c":21.65,"v":23200},{"d":"2023-12-05","o":21.65,"h":21.73,"l":21.56,"c":21.73,"v":20600},{"d":"2023-12-06","o":21.73,"h":21.83,"l":21.69,"c":21.7,"v":24100},{"d":"2023-12-07","o":21.83,"h":21.88,"l":21.75,"c":21.75,"v":22300},{"d":"2023-12-08","o":21.82,"h":21.92,"l":21.78,"c":21.8,"v":24400},{"d":"2023-12-11","o":21.85,"h":21.85,"l":21.69,"c":21.77,"v":48900},{"d":"2023-12-12","o":21.72,"h":21.83,"l":21.7,"c":21.79,"v":20000},{"d":"2023-12-13","o":21.72,"h":21.94,"l":21.68,"c":21.89,"v":100700},{"d":"2023-12-14","o":21.94,"h":22.07,"l":21.85,"c":21.96,"v":55100},{"d":"2023-12-15","o":21.98,"h":21.98,"l":21.86,"c":21.96,"v":38500},{"d":"2023-12-18","o":21.96,"h":22.09,"l":21.89,"c":22,"v":71200},{"d":"2023-12-19","o":22.04,"h":22.14,"l":21.96,"c":22.07,"v":100000},{"d":"2023-12-20","o":22.14,"h":22.15,"l":21.92,"c":22.08,"v":44200},{"d":"2023-12-21","o":22.14,"h":22.18,"l":21.95,"c":22.18,"v":34600},{"d":"2023-12-22","o":22.2,"h":22.25,"l":22.11,"c":22.25,"v":35900},{"d":"2023-12-26","o":22.25,"h":22.4,"l":22.12,"c":22.15,"v":73400},{"d":"2023-12-27","o":22.11,"h":22.35,"l":22.05,"c":22.2,"v":54500},{"d":"2023-12-28","o":21.89,"h":21.97,"l":21.72,"c":21.97,"v":45700},{"d":"2023-12-29","o":21.85,"h":21.95,"l":21.75,"c":21.76,"v":72500},{"d":"2024-01-02","o":21.66,"h":21.89,"l":21.62,"c":21.8,"v":34200},{"d":"2024-01-03","o":21.8,"h":21.89,"l":21.61,"c":21.82,"v":21300},{"d":"2024-01-04","o":21.9,"h":21.98,"l":21.75,"c":21.95,"v":10200},{"d":"2024-01-05","o":22.07,"h":22.07,"l":21.88,"c":22.06,"v":38600},{"d":"2024-01-08","o":22.07,"h":22.32,"l":22.01,"c":22.32,"v":32800},{"d":"2024-01-09","o":22.35,"h":22.38,"l":22.16,"c":22.38,"v":30900},{"d":"2024-01-10","o":22.39,"h":22.49,"l":22.37,"c":22.47,"v":24200},{"d":"2024-01-11","o":22.45,"h":22.62,"l":22.41,"c":22.51,"v":39900},{"d":"2024-01-12","o":22.4,"h":22.74,"l":22.4,"c":22.69,"v":14800},{"d":"2024-01-16","o":22.75,"h":22.75,"l":22.53,"c":22.69,"v":19500},{"d":"2024-01-17","o":22.56,"h":22.79,"l":22.56,"c":22.7,"v":99600},{"d":"2024-01-18","o":22.7,"h":22.76,"l":22.31,"c":22.65,"v":101100},{"d":"2024-01-19","o":22.5,"h":22.83,"l":22.43,"c":22.83,"v":21000},{"d":"2024-01-22","o":22.75,"h":22.87,"l":22.67,"c":22.86,"v":42700},{"d":"2024-01-23","o":22.82,"h":22.91,"l":22.65,"c":22.87,"v":14600},{"d":"2024-01-24","o":22.84,"h":22.95,"l":22.81,"c":22.88,"v":18900},{"d":"2024-01-25","o":22.85,"h":23.08,"l":22.85,"c":22.98,"v":77400},{"d":"2024-01-26","o":23.02,"h":23.06,"l":22.9,"c":23.06,"v":24300},{"d":"2024-01-29","o":23.06,"h":23.06,"l":22.85,"c":23,"v":56100},{"d":"2024-01-30","o":22.92,"h":23.11,"l":22.92,"c":23.11,"v":31100},{"d":"2024-01-31","o":23.05,"h":23.22,"l":23.04,"c":23.09,"v":32100},{"d":"2024-02-01","o":23.14,"h":23.42,"l":23.09,"c":23.31,"v":56600},{"d":"2024-02-02","o":23.24,"h":23.33,"l":23.17,"c":23.25,"v":32800},{"d":"2024-02-05","o":23.23,"h":23.24,"l":23.09,"c":23.09,"v":31300},{"d":"2024-02-06","o":23.09,"h":23.22,"l":23.09,"c":23.19,"v":37100},{"d":"2024-02-07","o":23.2,"h":23.2,"l":23.09,"c":23.09,"v":29500},{"d":"2024-02-08","o":23.09,"h":23.24,"l":23.03,"c":23.21,"v":29600},{"d":"2024-02-09","o":23.21,"h":23.41,"l":23.19,"c":23.38,"v":49800},{"d":"2024-02-12","o":23.47,"h":23.53,"l":23.34,"c":23.45,"v":54800},{"d":"2024-02-13","o":23.19,"h":23.4,"l":23.09,"c":23.29,"v":25800},{"d":"2024-02-14","o":23.24,"h":23.24,"l":23.12,"c":23.2,"v":21200},{"d":"2024-02-15","o":23.15,"h":23.37,"l":23.06,"c":23.29,"v":41700},{"d":"2024-02-16","o":23.24,"h":23.36,"l":23.12,"c":23.36,"v":30900},{"d":"2024-02-20","o":23.25,"h":23.46,"l":23.2,"c":23.46,"v":29600},{"d":"2024-02-21","o":23.43,"h":23.45,"l":23.2,"c":23.22,"v":20000},{"d":"2024-02-22","o":23.25,"h":23.43,"l":23.2,"c":23.41,"v":36000},{"d":"2024-02-23","o":23.44,"h":23.72,"l":23.4,"c":23.68,"v":41700},{"d":"2024-02-26","o":23.73,"h":23.73,"l":23.55,"c":23.64,"v":15800},{"d":"2024-02-27","o":23.6,"h":23.72,"l":23.58,"c":23.7,"v":26500},{"d":"2024-02-28","o":23.64,"h":23.7,"l":23.6,"c":23.67,"v":29000},{"d":"2024-02-29","o":23.64,"h":23.75,"l":23.51,"c":23.51,"v":93500},{"d":"2024-03-01","o":23.5,"h":23.58,"l":23.47,"c":23.5,"v":22000},{"d":"2024-03-04","o":23.5,"h":23.52,"l":23.32,"c":23.49,"v":62800},{"d":"2024-03-05","o":23.4,"h":23.49,"l":23.3,"c":23.41,"v":40900},{"d":"2024-03-06","o":23.38,"h":23.48,"l":23.25,"c":23.44,"v":29100},{"d":"2024-03-07","o":23.51,"h":23.51,"l":23.4,"c":23.47,"v":27700},{"d":"2024-03-08","o":23.42,"h":23.52,"l":23.34,"c":23.46,"v":37700},{"d":"2024-03-11","o":23.42,"h":23.55,"l":23.3,"c":23.48,"v":15500},{"d":"2024-03-12","o":23.45,"h":23.55,"l":23.45,"c":23.52,"v":36000},{"d":"2024-03-13","o":23.5,"h":23.55,"l":23.45,"c":23.5,"v":70700},{"d":"2024-03-14","o":23.5,"h":23.65,"l":23.45,"c":23.65,"v":63800},{"d":"2024-03-15","o":23.56,"h":23.61,"l":23.5,"c":23.61,"v":71500},{"d":"2024-03-18","o":23.59,"h":23.7,"l":23.54,"c":23.7,"v":35800},{"d":"2024-03-19","o":23.68,"h":23.75,"l":23.64,"c":23.64,"v":81800},{"d":"2024-03-20","o":23.71,"h":23.71,"l":23.59,"c":23.65,"v":53200},{"d":"2024-03-21","o":23.67,"h":23.82,"l":23.63,"c":23.76,"v":57000},{"d":"2024-03-22","o":23.74,"h":23.79,"l":23.7,"c":23.78,"v":13800},{"d":"2024-03-25","o":23.75,"h":23.78,"l":23.68,"c":23.77,"v":22900},{"d":"2024-03-26","o":23.8,"h":23.85,"l":23.75,"c":23.82,"v":39600},{"d":"2024-03-27","o":23.8,"h":23.87,"l":23.73,"c":23.8,"v":43800},{"d":"2024-03-28","o":23.47,"h":23.55,"l":22.91,"c":22.96,"v":162700},{"d":"2024-04-01","o":23.14,"h":23.35,"l":23.14,"c":23.25,"v":73600},{"d":"2024-04-02","o":23.25,"h":23.35,"l":23.15,"c":23.28,"v":90300},{"d":"2024-04-03","o":23.22,"h":23.51,"l":23.22,"c":23.46,"v":75800},{"d":"2024-04-04","o":23.48,"h":23.57,"l":23.47,"c":23.53,"v":28400},{"d":"2024-04-05","o":23.5,"h":23.58,"l":23.31,"c":23.31,"v":41300},{"d":"2024-04-08","o":23.33,"h":23.5,"l":23.32,"c":23.47,"v":18400},{"d":"2024-04-09","o":23.45,"h":23.55,"l":23.45,"c":23.53,"v":62900},{"d":"2024-04-10","o":23.4,"h":23.48,"l":23.35,"c":23.37,"v":59200},{"d":"2024-04-11","o":23.44,"h":23.44,"l":23.37,"c":23.4,"v":48400},{"d":"2024-04-12","o":23.42,"h":23.51,"l":23.39,"c":23.39,"v":33400},{"d":"2024-04-15","o":23.48,"h":23.52,"l":23.25,"c":23.4,"v":108600},{"d":"2024-04-16","o":23.32,"h":23.49,"l":23.3,"c":23.46,"v":40200},{"d":"2024-04-17","o":23.48,"h":23.49,"l":23.37,"c":23.47,"v":79600},{"d":"2024-04-18","o":23.36,"h":23.4,"l":23.27,"c":23.31,"v":44800},{"d":"2024-04-19","o":23.31,"h":23.32,"l":23.27,"c":23.31,"v":19700},{"d":"2024-04-22","o":23.4,"h":23.4,"l":23.21,"c":23.22,"v":50400},{"d":"2024-04-23","o":23.23,"h":23.37,"l":23.2,"c":23.24,"v":24600},{"d":"2024-04-24","o":23.16,"h":23.41,"l":23.16,"c":23.28,"v":40200},{"d":"2024-04-25","o":23.17,"h":23.32,"l":23.08,"c":23.22,"v":130900},{"d":"2024-04-26","o":23.16,"h":23.28,"l":23.16,"c":23.23,"v":63900},{"d":"2024-04-29","o":23.2,"h":23.3,"l":23.06,"c":23.18,"v":79400},{"d":"2024-04-30","o":23.29,"h":23.36,"l":23.06,"c":23.36,"v":377000},{"d":"2024-05-01","o":23.28,"h":23.63,"l":23.28,"c":23.6,"v":60900},{"d":"2024-05-02","o":23.6,"h":23.87,"l":23.56,"c":23.83,"v":88900},{"d":"2024-05-03","o":23.9,"h":23.91,"l":23.78,"c":23.86,"v":60000},{"d":"2024-05-06","o":23.83,"h":23.95,"l":23.79,"c":23.93,"v":40900},{"d":"2024-05-07","o":23.78,"h":23.97,"l":23.78,"c":23.9,"v":54000},{"d":"2024-05-08","o":23.69,"h":23.92,"l":23.69,"c":23.84,"v":18200},{"d":"2024-05-09","o":23.74,"h":23.89,"l":23.74,"c":23.86,"v":21200},{"d":"2024-05-10","o":23.81,"h":23.9,"l":23.66,"c":23.88,"v":58300},{"d":"2024-05-13","o":23.89,"h":23.92,"l":23.81,"c":23.81,"v":15900},{"d":"2024-05-14","o":23.78,"h":23.92,"l":23.78,"c":23.85,"v":35200},{"d":"2024-05-15","o":23.92,"h":24.05,"l":23.9,"c":24.03,"v":109100},{"d":"2024-05-16","o":24,"h":24.06,"l":24,"c":24.04,"v":41000},{"d":"2024-05-17","o":24,"h":24.17,"l":23.95,"c":24.17,"v":41200},{"d":"2024-05-20","o":24,"h":24.03,"l":23.91,"c":24,"v":32000},{"d":"2024-05-21","o":24,"h":24.1,"l":23.97,"c":24.1,"v":35700},{"d":"2024-05-22","o":24.1,"h":24.1,"l":24.01,"c":24.09,"v":14800},{"d":"2024-05-23","o":24.05,"h":24.06,"l":23.94,"c":23.99,"v":46300},{"d":"2024-05-24","o":24,"h":24.08,"l":23.9,"c":23.94,"v":28400},{"d":"2024-05-28","o":23.92,"h":23.96,"l":23.84,"c":23.96,"v":20900},{"d":"2024-05-29","o":23.91,"h":23.97,"l":23.83,"c":23.97,"v":34500},{"d":"2024-05-30","o":23.91,"h":24.07,"l":23.91,"c":24.02,"v":16300},{"d":"2024-05-31","o":23.92,"h":24.2,"l":23.92,"c":24.05,"v":99700},{"d":"2024-06-03","o":24.03,"h":24.17,"l":24.02,"c":24.08,"v":144700},{"d":"2024-06-04","o":24.06,"h":24.2,"l":24.05,"c":24.14,"v":50000},{"d":"2024-06-05","o":24.09,"h":24.2,"l":24.09,"c":24.14,"v":83400},{"d":"2024-06-06","o":24.12,"h":24.18,"l":24.1,"c":24.14,"v":80700},{"d":"2024-06-07","o":24.06,"h":24.2,"l":24.06,"c":24.18,"v":65600},{"d":"2024-06-10","o":24.03,"h":24.12,"l":24.03,"c":24.08,"v":9900},{"d":"2024-06-11","o":23.92,"h":24.13,"l":23.9,"c":24.1,"v":44000},{"d":"2024-06-12","o":24.12,"h":24.2,"l":24.12,"c":24.15,"v":53600},{"d":"2024-06-13","o":24.15,"h":24.17,"l":24.12,"c":24.16,"v":32600},{"d":"2024-06-14","o":24.15,"h":24.19,"l":24.1,"c":24.19,"v":71300},{"d":"2024-06-17","o":24.1,"h":24.19,"l":24.1,"c":24.18,"v":24200},{"d":"2024-06-18","o":24.18,"h":24.19,"l":24.14,"c":24.17,"v":217700},{"d":"2024-06-20","o":24,"h":24.18,"l":23.98,"c":24.18,"v":55600},{"d":"2024-06-21","o":24.08,"h":24.14,"l":24.04,"c":24.05,"v":53400},{"d":"2024-06-24","o":23.99,"h":24.15,"l":23.99,"c":24.14,"v":31700},{"d":"2024-06-25","o":24.2,"h":24.25,"l":24.03,"c":24.21,"v":348700},{"d":"2024-06-26","o":24.23,"h":24.24,"l":24.03,"c":24.13,"v":29200},{"d":"2024-06-27","o":24.15,"h":24.22,"l":24.11,"c":24.22,"v":14300},{"d":"2024-06-28","o":24.17,"h":24.25,"l":24.12,"c":24.13,"v":85400},{"d":"2024-07-01","o":23.88,"h":23.94,"l":23.74,"c":23.87,"v":42100},{"d":"2024-07-02","o":23.85,"h":24.16,"l":23.85,"c":24.15,"v":66400},{"d":"2024-07-03","o":24.1,"h":24.2,"l":24.06,"c":24.2,"v":18800},{"d":"2024-07-05","o":24.11,"h":24.22,"l":24.08,"c":24.2,"v":12000},{"d":"2024-07-08","o":24.15,"h":24.15,"l":24.03,"c":24.06,"v":13400},{"d":"2024-07-09","o":24.1,"h":24.16,"l":24.08,"c":24.14,"v":29200},{"d":"2024-07-10","o":24.1,"h":24.1,"l":24,"c":24.06,"v":49100},{"d":"2024-07-11","o":24.1,"h":24.12,"l":24.06,"c":24.06,"v":11300},{"d":"2024-07-12","o":24.1,"h":24.24,"l":24.06,"c":24.08,"v":17000},{"d":"2024-07-15","o":24.18,"h":24.2,"l":23.97,"c":24.01,"v":125200},{"d":"2024-07-16","o":24.05,"h":24.14,"l":24.03,"c":24.11,"v":16200},{"d":"2024-07-17","o":24.03,"h":24.2,"l":24.03,"c":24.14,"v":24600},{"d":"2024-07-18","o":24.2,"h":24.24,"l":24.15,"c":24.2,"v":37200},{"d":"2024-07-19","o":24.1,"h":24.21,"l":24.1,"c":24.21,"v":139400},{"d":"2024-07-22","o":24.18,"h":24.2,"l":24.15,"c":24.17,"v":29000},{"d":"2024-07-23","o":24.15,"h":24.17,"l":24.04,"c":24.1,"v":131600},{"d":"2024-07-24","o":24.1,"h":24.14,"l":24.05,"c":24.06,"v":43700},{"d":"2024-07-25","o":24.12,"h":24.12,"l":24.05,"c":24.09,"v":44000},{"d":"2024-07-26","o":24.1,"h":24.1,"l":24.02,"c":24.03,"v":16600},{"d":"2024-07-29","o":24.05,"h":24.11,"l":24.05,"c":24.05,"v":19100},{"d":"2024-07-30","o":24.05,"h":24.07,"l":24.03,"c":24.05,"v":37500},{"d":"2024-07-31","o":24.01,"h":24.09,"l":24.01,"c":24.05,"v":89300},{"d":"2024-08-01","o":24.07,"h":24.17,"l":24.04,"c":24.1,"v":25000},{"d":"2024-08-02","o":24.15,"h":24.16,"l":24.05,"c":24.05,"v":21000},{"d":"2024-08-05","o":23.7,"h":24.08,"l":23.7,"c":23.82,"v":33600},{"d":"2024-08-06","o":23.82,"h":23.99,"l":23.82,"c":23.87,"v":35000},{"d":"2024-08-07","o":23.91,"h":23.99,"l":23.91,"c":23.98,"v":10600},{"d":"2024-08-08","o":23.91,"h":23.98,"l":23.86,"c":23.98,"v":18900},{"d":"2024-08-09","o":23.96,"h":24.17,"l":23.95,"c":24.17,"v":28100},{"d":"2024-08-12","o":24.04,"h":24.09,"l":24.01,"c":24.06,"v":35300},{"d":"2024-08-13","o":24.06,"h":24.08,"l":23.96,"c":24.06,"v":25800},{"d":"2024-08-14","o":24.07,"h":24.15,"l":24.01,"c":24.01,"v":19400},{"d":"2024-08-15","o":24.01,"h":24.17,"l":24,"c":24.17,"v":8900},{"d":"2024-08-16","o":24.16,"h":24.19,"l":24.06,"c":24.19,"v":22700},{"d":"2024-08-19","o":24.13,"h":24.2,"l":24.09,"c":24.15,"v":18300},{"d":"2024-08-20","o":24.15,"h":24.2,"l":24.08,"c":24.2,"v":20200},{"d":"2024-08-21","o":24.14,"h":24.24,"l":24.11,"c":24.18,"v":15200},{"d":"2024-08-22","o":24.11,"h":24.2,"l":24.1,"c":24.15,"v":15700},{"d":"2024-08-23","o":24.24,"h":24.24,"l":24.14,"c":24.2,"v":16900},{"d":"2024-08-26","o":24.18,"h":24.25,"l":24.11,"c":24.25,"v":23300},{"d":"2024-08-27","o":24.2,"h":24.23,"l":24.12,"c":24.14,"v":21500},{"d":"2024-08-28","o":24.12,"h":24.14,"l":24.09,"c":24.13,"v":25400},{"d":"2024-08-29","o":24.11,"h":24.2,"l":24.11,"c":24.13,"v":249700},{"d":"2024-08-30","o":24.14,"h":24.19,"l":24.07,"c":24.14,"v":146700},{"d":"2024-09-03","o":24.05,"h":24.22,"l":24.05,"c":24.15,"v":18800},{"d":"2024-09-04","o":24.17,"h":24.25,"l":24.16,"c":24.25,"v":26300},{"d":"2024-09-05","o":24.25,"h":24.27,"l":24.23,"c":24.24,"v":22700},{"d":"2024-09-06","o":24.24,"h":24.3,"l":24.24,"c":24.3,"v":15700},{"d":"2024-09-09","o":24.47,"h":24.56,"l":24.43,"c":24.53,"v":50900},{"d":"2024-09-10","o":24.58,"h":24.58,"l":24.4,"c":24.5,"v":23200},{"d":"2024-09-11","o":24.5,"h":24.5,"l":24.3,"c":24.31,"v":33200},{"d":"2024-09-12","o":24.38,"h":24.54,"l":24.38,"c":24.49,"v":26900},{"d":"2024-09-13","o":24.5,"h":24.54,"l":24.48,"c":24.5,"v":19800},{"d":"2024-09-16","o":24.35,"h":24.7,"l":24.35,"c":24.63,"v":50900},{"d":"2024-09-17","o":24.7,"h":24.73,"l":24.62,"c":24.69,"v":23700},{"d":"2024-09-18","o":24.75,"h":24.85,"l":24.67,"c":24.67,"v":23400},{"d":"2024-09-19","o":24.81,"h":24.9,"l":24.73,"c":24.82,"v":60400},{"d":"2024-09-20","o":24.87,"h":24.92,"l":24.79,"c":24.89,"v":53000},{"d":"2024-09-23","o":24.83,"h":24.99,"l":24.81,"c":24.86,"v":37500},{"d":"2024-09-24","o":24.8,"h":24.99,"l":24.8,"c":24.88,"v":40300},{"d":"2024-09-25","o":24.84,"h":24.9,"l":24.84,"c":24.9,"v":8300},{"d":"2024-09-26","o":24.81,"h":24.89,"l":24.81,"c":24.83,"v":25300},{"d":"2024-09-27","o":24.84,"h":24.88,"l":24.73,"c":24.81,"v":59200},{"d":"2024-09-30","o":24.67,"h":24.85,"l":24.39,"c":24.52,"v":248500},{"d":"2024-10-01","o":24.34,"h":24.44,"l":24.24,"c":24.42,"v":36600},{"d":"2024-10-02","o":24.31,"h":24.41,"l":24.31,"c":24.38,"v":40100},{"d":"2024-10-03","o":24.38,"h":24.48,"l":24.29,"c":24.39,"v":124800},{"d":"2024-10-04","o":24.35,"h":24.37,"l":24.11,"c":24.22,"v":61100},{"d":"2024-10-07","o":24.25,"h":24.29,"l":24.2,"c":24.24,"v":39200},{"d":"2024-10-08","o":24.24,"h":24.35,"l":24.18,"c":24.35,"v":30400},{"d":"2024-10-09","o":24.37,"h":24.4,"l":24.35,"c":24.36,"v":10400},{"d":"2024-10-10","o":24.35,"h":24.35,"l":24.27,"c":24.33,"v":17200},{"d":"2024-10-11","o":24.35,"h":24.38,"l":24.33,"c":24.38,"v":20100},{"d":"2024-10-14","o":24.39,"h":24.49,"l":24.39,"c":24.45,"v":17500},{"d":"2024-10-15","o":24.48,"h":24.59,"l":24.37,"c":24.42,"v":37700},{"d":"2024-10-16","o":24.4,"h":24.5,"l":24.4,"c":24.43,"v":18400},{"d":"2024-10-17","o":24.4,"h":24.71,"l":24.4,"c":24.55,"v":120400},{"d":"2024-10-18","o":24.47,"h":24.6,"l":24.47,"c":24.58,"v":38800},{"d":"2024-10-21","o":24.5,"h":24.6,"l":24.5,"c":24.59,"v":36500},{"d":"2024-10-22","o":24.56,"h":24.64,"l":24.55,"c":24.6,"v":17800},{"d":"2024-10-23","o":24.52,"h":24.7,"l":24.51,"c":24.58,"v":65200},{"d":"2024-10-24","o":24.64,"h":24.65,"l":24.57,"c":24.64,"v":79100},{"d":"2024-10-25","o":24.63,"h":24.66,"l":24.63,"c":24.64,"v":56300},{"d":"2024-10-28","o":24.57,"h":24.67,"l":24.57,"c":24.65,"v":33200},{"d":"2024-10-29","o":24.67,"h":24.67,"l":24.57,"c":24.66,"v":43900},{"d":"2024-10-30","o":24.65,"h":24.7,"l":24.64,"c":24.69,"v":29100},{"d":"2024-10-31","o":24.69,"h":24.78,"l":24.6,"c":24.75,"v":57600},{"d":"2024-11-01","o":24.75,"h":24.75,"l":24.64,"c":24.75,"v":47800},{"d":"2024-11-04","o":24.73,"h":24.87,"l":24.71,"c":24.81,"v":15800},{"d":"2024-11-05","o":24.69,"h":24.88,"l":24.66,"c":24.77,"v":19900},{"d":"2024-11-06","o":24.7,"h":24.83,"l":24.65,"c":24.76,"v":52700},{"d":"2024-11-07","o":24.75,"h":24.9,"l":24.73,"c":24.8,"v":25000},{"d":"2024-11-08","o":24.66,"h":24.99,"l":24.66,"c":24.99,"v":52700},{"d":"2024-11-11","o":24.88,"h":24.99,"l":24.7,"c":24.85,"v":36400},{"d":"2024-11-12","o":24.93,"h":24.98,"l":24.89,"c":24.96,"v":99800},{"d":"2024-11-13","o":24.92,"h":24.99,"l":24.9,"c":24.95,"v":31400},{"d":"2024-11-14","o":24.94,"h":25.02,"l":24.93,"c":24.94,"v":77500},{"d":"2024-11-15","o":24.93,"h":24.99,"l":24.9,"c":24.92,"v":174600},{"d":"2024-11-18","o":24.88,"h":25.05,"l":24.83,"c":24.85,"v":130000},{"d":"2024-11-19","o":24.88,"h":24.91,"l":24.87,"c":24.88,"v":13900},{"d":"2024-11-20","o":24.96,"h":24.96,"l":24.65,"c":24.72,"v":31900},{"d":"2024-11-21","o":24.82,"h":24.93,"l":24.65,"c":24.67,"v":27700},{"d":"2024-11-22","o":24.7,"h":24.82,"l":24.54,"c":24.55,"v":48900},{"d":"2024-11-25","o":24.69,"h":24.81,"l":24.53,"c":24.55,"v":29400},{"d":"2024-11-26","o":24.55,"h":24.77,"l":24.52,"c":24.77,"v":47900},{"d":"2024-11-27","o":24.7,"h":24.84,"l":24.65,"c":24.72,"v":12400},{"d":"2024-11-29","o":24.81,"h":24.86,"l":24.46,"c":24.54,"v":217800},{"d":"2024-12-02","o":24.6,"h":24.72,"l":24.6,"c":24.68,"v":49600},{"d":"2024-12-03","o":24.7,"h":24.74,"l":24.68,"c":24.68,"v":18200},{"d":"2024-12-04","o":24.73,"h":24.84,"l":24.68,"c":24.68,"v":53900},{"d":"2024-12-05","o":24.68,"h":24.76,"l":24.67,"c":24.71,"v":46000},{"d":"2024-12-06","o":24.75,"h":24.77,"l":24.71,"c":24.74,"v":17500},{"d":"2024-12-09","o":24.71,"h":24.85,"l":24.71,"c":24.74,"v":23400},{"d":"2024-12-10","o":24.81,"h":24.88,"l":24.73,"c":24.75,"v":22700},{"d":"2024-12-11","o":24.75,"h":24.93,"l":24.73,"c":24.75,"v":14800},{"d":"2024-12-12","o":24.75,"h":24.81,"l":24.69,"c":24.72,"v":34200},{"d":"2024-12-13","o":24.72,"h":24.75,"l":24.68,"c":24.7,"v":24600},{"d":"2024-12-16","o":24.75,"h":24.89,"l":24.72,"c":24.78,"v":25800},{"d":"2024-12-17","o":24.83,"h":24.9,"l":24.76,"c":24.78,"v":10500},{"d":"2024-12-18","o":24.71,"h":24.9,"l":24.71,"c":24.83,"v":27300},{"d":"2024-12-19","o":24.84,"h":24.92,"l":24.71,"c":24.9,"v":78600},{"d":"2024-12-20","o":24.9,"h":24.93,"l":24.8,"c":24.84,"v":27600},{"d":"2024-12-23","o":24.88,"h":24.91,"l":24.8,"c":24.9,"v":76000},{"d":"2024-12-24","o":24.85,"h":24.93,"l":24.83,"c":24.9,"v":16000},{"d":"2024-12-26","o":24.92,"h":24.94,"l":24.85,"c":24.9,"v":18300},{"d":"2024-12-27","o":24.9,"h":24.95,"l":24.76,"c":24.95,"v":28800},{"d":"2024-12-30","o":24.95,"h":24.98,"l":24.88,"c":24.98,"v":92900},{"d":"2024-12-31","o":24.55,"h":24.93,"l":24.55,"c":24.64,"v":215800},{"d":"2025-01-02","o":24.74,"h":24.79,"l":24.65,"c":24.7,"v":56300},{"d":"2025-01-03","o":24.66,"h":24.75,"l":24.66,"c":24.68,"v":25000},{"d":"2025-01-06","o":24.68,"h":24.76,"l":24.65,"c":24.71,"v":24900},{"d":"2025-01-07","o":24.67,"h":24.78,"l":24.61,"c":24.62,"v":36400},{"d":"2025-01-08","o":24.67,"h":24.71,"l":24.6,"c":24.61,"v":38900},{"d":"2025-01-10","o":24.61,"h":24.61,"l":24.51,"c":24.56,"v":58800},{"d":"2025-01-13","o":24.56,"h":24.74,"l":24.52,"c":24.69,"v":115700},{"d":"2025-01-14","o":24.77,"h":24.79,"l":24.65,"c":24.69,"v":46100},{"d":"2025-01-15","o":24.71,"h":24.75,"l":24.67,"c":24.69,"v":48400},{"d":"2025-01-16","o":24.75,"h":24.86,"l":24.65,"c":24.65,"v":123300},{"d":"2025-01-17","o":24.7,"h":24.73,"l":24.65,"c":24.66,"v":80900},{"d":"2025-01-21","o":24.69,"h":24.8,"l":24.65,"c":24.75,"v":57100},{"d":"2025-01-22","o":24.7,"h":24.86,"l":24.7,"c":24.78,"v":16800},{"d":"2025-01-23","o":24.81,"h":24.82,"l":24.72,"c":24.72,"v":46000},{"d":"2025-01-24","o":24.76,"h":24.81,"l":24.73,"c":24.77,"v":29900},{"d":"2025-01-27","o":24.81,"h":24.86,"l":24.78,"c":24.85,"v":35700},{"d":"2025-01-28","o":24.82,"h":24.87,"l":24.8,"c":24.87,"v":26400},{"d":"2025-01-29","o":24.91,"h":25,"l":24.79,"c":24.79,"v":127800},{"d":"2025-01-30","o":24.8,"h":24.93,"l":24.68,"c":24.7,"v":165200},{"d":"2025-01-31","o":24.75,"h":24.93,"l":24.73,"c":24.73,"v":101700},{"d":"2025-02-03","o":24.73,"h":24.82,"l":24.73,"c":24.77,"v":39500},{"d":"2025-02-04","o":24.85,"h":24.96,"l":24.81,"c":24.93,"v":27400},{"d":"2025-02-05","o":24.95,"h":24.99,"l":24.85,"c":24.88,"v":55600},{"d":"2025-02-06","o":24.98,"h":24.99,"l":24.84,"c":24.85,"v":219300},{"d":"2025-02-07","o":24.87,"h":24.97,"l":24.87,"c":24.94,"v":84600},{"d":"2025-02-10","o":24.93,"h":24.99,"l":24.93,"c":24.95,"v":23700},{"d":"2025-02-11","o":24.95,"h":25,"l":24.95,"c":24.97,"v":24700},{"d":"2025-02-12","o":24.95,"h":24.96,"l":24.91,"c":24.93,"v":45500},{"d":"2025-02-13","o":24.9,"h":24.96,"l":24.9,"c":24.95,"v":68400},{"d":"2025-02-14","o":24.96,"h":25.04,"l":24.94,"c":25.04,"v":47800},{"d":"2025-02-18","o":24.98,"h":25.08,"l":24.98,"c":25.07,"v":37600},{"d":"2025-02-19","o":25.07,"h":25.08,"l":25.03,"c":25.03,"v":38000},{"d":"2025-02-20","o":25.08,"h":25.09,"l":25.02,"c":25.09,"v":25100},{"d":"2025-02-21","o":25.05,"h":25.09,"l":25,"c":25,"v":40200},{"d":"2025-02-24","o":25.01,"h":25.14,"l":25.01,"c":25.14,"v":25900},{"d":"2025-02-25","o":25.14,"h":25.25,"l":25.12,"c":25.25,"v":23100},{"d":"2025-02-26","o":25.15,"h":25.28,"l":25.15,"c":25.27,"v":32600},{"d":"2025-02-27","o":25.16,"h":25.29,"l":25.16,"c":25.25,"v":15400},{"d":"2025-02-28","o":25.25,"h":25.25,"l":25.18,"c":25.24,"v":33600},{"d":"2025-03-03","o":25.23,"h":25.29,"l":25.18,"c":25.2,"v":23300},{"d":"2025-03-04","o":25.22,"h":25.3,"l":25.16,"c":25.22,"v":10900},{"d":"2025-03-05","o":25.23,"h":25.3,"l":25.2,"c":25.28,"v":15800},{"d":"2025-03-06","o":25.27,"h":25.34,"l":25.2,"c":25.26,"v":24500},{"d":"2025-03-07","o":25.26,"h":25.33,"l":25.26,"c":25.26,"v":18300},{"d":"2025-03-10","o":25.25,"h":25.36,"l":25.25,"c":25.27,"v":12400},{"d":"2025-03-11","o":25.29,"h":25.31,"l":25.18,"c":25.31,"v":60800},{"d":"2025-03-12","o":25.3,"h":25.31,"l":25.23,"c":25.24,"v":13000},{"d":"2025-03-13","o":25.3,"h":25.33,"l":25.25,"c":25.26,"v":30100},{"d":"2025-03-14","o":25.26,"h":25.32,"l":25.26,"c":25.3,"v":17600},{"d":"2025-03-17","o":25.34,"h":25.4,"l":25.3,"c":25.37,"v":126100},{"d":"2025-03-18","o":25.37,"h":25.37,"l":25.28,"c":25.31,"v":38000},{"d":"2025-03-19","o":25.36,"h":25.4,"l":25.3,"c":25.4,"v":23900},{"d":"2025-03-20","o":25.36,"h":25.43,"l":25.36,"c":25.41,"v":20000},{"d":"2025-03-21","o":25.4,"h":25.44,"l":25.4,"c":25.41,"v":13200},{"d":"2025-03-24","o":25.41,"h":25.48,"l":25.37,"c":25.39,"v":20700},{"d":"2025-03-25","o":25.36,"h":25.42,"l":25.35,"c":25.36,"v":15000},{"d":"2025-03-26","o":25.36,"h":25.4,"l":25.33,"c":25.36,"v":16400},{"d":"2025-03-27","o":25.34,"h":25.35,"l":25.3,"c":25.33,"v":79400},{"d":"2025-03-28","o":25.33,"h":25.36,"l":25.29,"c":25.29,"v":51300},{"d":"2025-03-31","o":25.3,"h":25.37,"l":25.25,"c":25.26,"v":250500},{"d":"2025-04-01","o":25.04,"h":25.14,"l":25.02,"c":25.05,"v":41100},{"d":"2025-04-02","o":25.02,"h":25.07,"l":24.97,"c":24.98,"v":28000},{"d":"2025-04-03","o":24.89,"h":24.99,"l":24.83,"c":24.9,"v":143200},{"d":"2025-04-04","o":24.75,"h":24.76,"l":24.5,"c":24.57,"v":168300},{"d":"2025-04-07","o":24.28,"h":24.3,"l":23.75,"c":24,"v":217700},{"d":"2025-04-08","o":24.26,"h":24.47,"l":24.1,"c":24.18,"v":73200},{"d":"2025-04-09","o":24.28,"h":24.29,"l":23.5,"c":24.27,"v":103200},{"d":"2025-04-10","o":24.19,"h":24.21,"l":23.76,"c":23.98,"v":68900},{"d":"2025-04-11","o":24.18,"h":24.18,"l":23.37,"c":23.6,"v":85100},{"d":"2025-04-14","o":23.8,"h":24.23,"l":23.45,"c":24.23,"v":71600},{"d":"2025-04-15","o":24.13,"h":24.15,"l":23.55,"c":23.95,"v":60700},{"d":"2025-04-16","o":23.99,"h":24.15,"l":23.9,"c":23.98,"v":72800},{"d":"2025-04-17","o":24.05,"h":24.22,"l":23.98,"c":24.17,"v":48900},{"d":"2025-04-21","o":24.17,"h":24.2,"l":23.96,"c":24.05,"v":41900},{"d":"2025-04-22","o":24.14,"h":24.27,"l":23.97,"c":24.16,"v":38500},{"d":"2025-04-23","o":24.32,"h":24.4,"l":24.22,"c":24.35,"v":22800},{"d":"2025-04-24","o":24.46,"h":24.61,"l":24.39,"c":24.52,"v":19300},{"d":"2025-04-25","o":24.56,"h":24.64,"l":24.5,"c":24.6,"v":11000},{"d":"2025-04-28","o":24.57,"h":24.67,"l":24.54,"c":24.65,"v":19500},{"d":"2025-04-29","o":24.63,"h":24.7,"l":24.58,"c":24.65,"v":23500},{"d":"2025-04-30","o":24.6,"h":24.78,"l":24.6,"c":24.71,"v":28100},{"d":"2025-05-01","o":24.61,"h":24.94,"l":24.61,"c":24.92,"v":73700},{"d":"2025-05-02","o":24.94,"h":24.94,"l":24.73,"c":24.83,"v":22000},{"d":"2025-05-05","o":24.89,"h":25,"l":24.8,"c":24.96,"v":46900},{"d":"2025-05-06","o":24.95,"h":24.98,"l":24.85,"c":24.93,"v":7400},{"d":"2025-05-07","o":24.9,"h":24.9,"l":24.8,"c":24.9,"v":10900},{"d":"2025-05-08","o":24.83,"h":24.95,"l":24.81,"c":24.91,"v":11700},{"d":"2025-05-09","o":24.93,"h":24.97,"l":24.87,"c":24.96,"v":18200},{"d":"2025-05-12","o":24.97,"h":24.99,"l":24.9,"c":24.98,"v":16900},{"d":"2025-05-13","o":24.95,"h":24.95,"l":24.86,"c":24.9,"v":9700},{"d":"2025-05-14","o":24.95,"h":24.95,"l":24.84,"c":24.9,"v":39600},{"d":"2025-05-15","o":24.92,"h":25,"l":24.91,"c":24.98,"v":47600},{"d":"2025-05-16","o":24.98,"h":25.03,"l":24.91,"c":25.02,"v":14400},{"d":"2025-05-19","o":24.95,"h":25.06,"l":24.86,"c":25,"v":23800},{"d":"2025-05-20","o":25.03,"h":25.03,"l":24.92,"c":24.96,"v":17200},{"d":"2025-05-21","o":24.96,"h":25,"l":24.85,"c":24.95,"v":26600},{"d":"2025-05-22","o":24.86,"h":24.98,"l":24.81,"c":24.92,"v":65300},{"d":"2025-05-23","o":24.89,"h":24.9,"l":24.83,"c":24.9,"v":33700},{"d":"2025-05-27","o":24.93,"h":25.02,"l":24.92,"c":24.96,"v":53800},{"d":"2025-05-28","o":24.97,"h":24.97,"l":24.9,"c":24.92,"v":18000},{"d":"2025-05-29","o":24.93,"h":24.93,"l":24.85,"c":24.91,"v":51700},{"d":"2025-05-30","o":24.97,"h":24.97,"l":24.68,"c":24.7,"v":101000},{"d":"2025-06-02","o":24.76,"h":24.85,"l":24.73,"c":24.77,"v":135200},{"d":"2025-06-03","o":24.85,"h":24.97,"l":24.77,"c":24.79,"v":146200},{"d":"2025-06-04","o":24.85,"h":24.94,"l":24.77,"c":24.81,"v":32500},{"d":"2025-06-05","o":24.88,"h":24.91,"l":24.81,"c":24.89,"v":52200},{"d":"2025-06-06","o":24.89,"h":24.9,"l":24.78,"c":24.82,"v":37700},{"d":"2025-06-09","o":24.84,"h":24.94,"l":24.84,"c":24.86,"v":18900},{"d":"2025-06-10","o":24.94,"h":24.94,"l":24.82,"c":24.92,"v":29600},{"d":"2025-06-11","o":24.92,"h":25.02,"l":24.87,"c":25,"v":27700},{"d":"2025-06-12","o":25.03,"h":25.15,"l":24.96,"c":25.14,"v":88100},{"d":"2025-06-13","o":25.07,"h":25.11,"l":25.01,"c":25.07,"v":77400},{"d":"2025-06-16","o":25.05,"h":25.19,"l":25.05,"c":25.19,"v":23300},{"d":"2025-06-17","o":25.07,"h":25.21,"l":25.07,"c":25.21,"v":27300},{"d":"2025-06-18","o":25.12,"h":25.24,"l":25.12,"c":25.2,"v":10700},{"d":"2025-06-20","o":25.2,"h":25.3,"l":25.13,"c":25.21,"v":34000},{"d":"2025-06-23","o":25.21,"h":25.34,"l":25.21,"c":25.32,"v":23900},{"d":"2025-06-24","o":25.3,"h":25.44,"l":25.3,"c":25.4,"v":85200},{"d":"2025-06-25","o":25.39,"h":25.4,"l":25.31,"c":25.36,"v":140600},{"d":"2025-06-26","o":25.41,"h":25.42,"l":25.32,"c":25.37,"v":41200},{"d":"2025-06-27","o":25.31,"h":25.48,"l":25.31,"c":25.35,"v":29700},{"d":"2025-06-30","o":25.3,"h":25.45,"l":25.11,"c":25.11,"v":433600},{"d":"2025-07-01","o":24.67,"h":24.84,"l":24.64,"c":24.78,"v":31700},{"d":"2025-07-02","o":24.82,"h":24.96,"l":24.81,"c":24.9,"v":50500},{"d":"2025-07-03","o":24.95,"h":24.95,"l":24.86,"c":24.89,"v":6600},{"d":"2025-07-07","o":24.94,"h":24.94,"l":24.82,"c":24.84,"v":27300},{"d":"2025-07-08","o":24.85,"h":24.97,"l":24.81,"c":24.84,"v":17200},{"d":"2025-07-09","o":24.87,"h":24.97,"l":24.84,"c":24.96,"v":34000},{"d":"2025-07-10","o":24.96,"h":24.97,"l":24.88,"c":24.92,"v":14000},{"d":"2025-07-11","o":24.9,"h":25.04,"l":24.9,"c":25.03,"v":12500},{"d":"2025-07-14","o":25.04,"h":25.07,"l":24.99,"c":25.07,"v":20200},{"d":"2025-07-15","o":25.2,"h":25.2,"l":25.03,"c":25.08,"v":16800},{"d":"2025-07-16","o":25.05,"h":25.24,"l":25.02,"c":25.1,"v":27700},{"d":"2025-07-17","o":25.2,"h":25.25,"l":25.08,"c":25.25,"v":49400},{"d":"2025-07-18","o":25.31,"h":25.32,"l":25.21,"c":25.3,"v":28500},{"d":"2025-07-21","o":25.29,"h":25.32,"l":25.29,"c":25.32,"v":57800},{"d":"2025-07-22","o":25.29,"h":25.31,"l":25.28,"c":25.28,"v":40000},{"d":"2025-07-23","o":25.28,"h":25.37,"l":25.28,"c":25.31,"v":56000},{"d":"2025-07-24","o":25.35,"h":25.36,"l":25.3,"c":25.35,"v":58600},{"d":"2025-07-25","o":25.35,"h":25.36,"l":25.32,"c":25.33,"v":25400},{"d":"2025-07-28","o":25.35,"h":25.38,"l":25.28,"c":25.38,"v":48300},{"d":"2025-07-29","o":25.38,"h":25.42,"l":25.33,"c":25.42,"v":42100},{"d":"2025-07-30","o":25.42,"h":25.42,"l":25.33,"c":25.42,"v":14700},{"d":"2025-07-31","o":25.4,"h":25.51,"l":25.31,"c":25.48,"v":105800},{"d":"2025-08-01","o":25.4,"h":25.49,"l":25.4,"c":25.45,"v":15500},{"d":"2025-08-04","o":25.43,"h":25.49,"l":25.38,"c":25.46,"v":23200},{"d":"2025-08-05","o":25.33,"h":25.49,"l":25.3,"c":25.32,"v":37000},{"d":"2025-08-06","o":25.47,"h":25.47,"l":25.19,"c":25.23,"v":19400},{"d":"2025-08-07","o":25.37,"h":25.41,"l":25.22,"c":25.34,"v":11800},{"d":"2025-08-08","o":25.24,"h":25.32,"l":25.22,"c":25.3,"v":16100},{"d":"2025-08-11","o":25.38,"h":25.38,"l":25.31,"c":25.31,"v":3900},{"d":"2025-08-12","o":25.35,"h":25.39,"l":25.31,"c":25.31,"v":14100},{"d":"2025-08-13","o":25.3,"h":25.3,"l":25.15,"c":25.21,"v":45900},{"d":"2025-08-14","o":25.2,"h":25.28,"l":25.18,"c":25.28,"v":35500},{"d":"2025-08-15","o":25.18,"h":25.25,"l":25.15,"c":25.25,"v":60000},{"d":"2025-08-18","o":25.2,"h":25.3,"l":25.18,"c":25.21,"v":18400},{"d":"2025-08-19","o":25.22,"h":25.35,"l":25.22,"c":25.35,"v":17300},{"d":"2025-08-20","o":25.33,"h":25.57,"l":25.3,"c":25.53,"v":55200},{"d":"2025-08-21","o":25.5,"h":25.5,"l":25.36,"c":25.42,"v":27800},{"d":"2025-08-22","o":25.45,"h":25.46,"l":25.33,"c":25.36,"v":8200},{"d":"2025-08-25","o":25.34,"h":25.42,"l":25.3,"c":25.33,"v":6000},{"d":"2025-08-26","o":25.36,"h":25.39,"l":25.22,"c":25.33,"v":25200},{"d":"2025-08-27","o":25.4,"h":25.4,"l":25.3,"c":25.32,"v":10300},{"d":"2025-08-28","o":25.32,"h":25.44,"l":25.28,"c":25.44,"v":13000},{"d":"2025-08-29","o":25.34,"h":25.34,"l":25.12,"c":25.16,"v":196200},{"d":"2025-09-02","o":25.18,"h":25.27,"l":25.18,"c":25.21,"v":20000},{"d":"2025-09-03","o":25.19,"h":25.26,"l":25.17,"c":25.18,"v":93500},{"d":"2025-09-04","o":25.23,"h":25.27,"l":25.2,"c":25.22,"v":27300},{"d":"2025-09-05","o":25.25,"h":25.27,"l":25.16,"c":25.18,"v":83400},{"d":"2025-09-08","o":25.19,"h":25.25,"l":25.17,"c":25.24,"v":45700},{"d":"2025-09-09","o":25.22,"h":25.26,"l":25.2,"c":25.26,"v":13600},{"d":"2025-09-10","o":25.26,"h":25.29,"l":25.2,"c":25.23,"v":35400},{"d":"2025-09-11","o":25.23,"h":25.34,"l":25.23,"c":25.32,"v":26600},{"d":"2025-09-12","o":25.35,"h":25.37,"l":25.26,"c":25.33,"v":13900},{"d":"2025-09-15","o":25.36,"h":25.45,"l":25.28,"c":25.44,"v":18700},{"d":"2025-09-16","o":25.33,"h":25.46,"l":25.32,"c":25.34,"v":19200},{"d":"2025-09-17","o":25.38,"h":25.44,"l":25.24,"c":25.28,"v":56900},{"d":"2025-09-18","o":25.42,"h":25.44,"l":25.31,"c":25.34,"v":18400},{"d":"2025-09-19","o":25.45,"h":25.45,"l":25.24,"c":25.25,"v":164600},{"d":"2025-09-22","o":25.25,"h":25.39,"l":25.25,"c":25.39,"v":16800},{"d":"2025-09-23","o":25.38,"h":25.38,"l":25.25,"c":25.3,"v":22400},{"d":"2025-09-24","o":25.25,"h":25.28,"l":25.24,"c":25.25,"v":29000},{"d":"2025-09-25","o":25.3,"h":25.31,"l":25.25,"c":25.28,"v":30600},{"d":"2025-09-26","o":25.25,"h":25.38,"l":25.25,"c":25.31,"v":17200},{"d":"2025-09-29","o":25.38,"h":25.4,"l":25.3,"c":25.35,"v":157100},{"d":"2025-09-30","o":25.32,"h":25.4,"l":25.28,"c":25.36,"v":107500},{"d":"2025-10-01","o":25.01,"h":25.01,"l":24.81,"c":24.95,"v":89600},{"d":"2025-10-02","o":24.96,"h":24.99,"l":24.91,"c":24.95,"v":43900},{"d":"2025-10-03","o":24.97,"h":24.97,"l":24.92,"c":24.95,"v":14100},{"d":"2025-10-06","o":24.95,"h":24.98,"l":24.94,"c":24.96,"v":39100},{"d":"2025-10-07","o":24.94,"h":24.98,"l":24.93,"c":24.95,"v":12000},{"d":"2025-10-08","o":24.95,"h":24.97,"l":24.93,"c":24.93,"v":27500},{"d":"2025-10-09","o":24.93,"h":24.98,"l":24.92,"c":24.92,"v":23600},{"d":"2025-10-10","o":24.91,"h":24.95,"l":24.85,"c":24.85,"v":50400},{"d":"2025-10-13","o":24.8,"h":24.92,"l":24.8,"c":24.88,"v":20900},{"d":"2025-10-14","o":24.97,"h":24.97,"l":24.88,"c":24.91,"v":31100},{"d":"2025-10-15","o":24.95,"h":24.95,"l":24.85,"c":24.93,"v":39800},{"d":"2025-10-16","o":24.87,"h":24.93,"l":24.82,"c":24.84,"v":28000},{"d":"2025-10-17","o":24.89,"h":24.9,"l":24.8,"c":24.8,"v":30100},{"d":"2025-10-20","o":24.9,"h":24.92,"l":24.88,"c":24.88,"v":36800},{"d":"2025-10-21","o":24.88,"h":24.91,"l":24.86,"c":24.86,"v":61200},{"d":"2025-10-22","o":24.87,"h":24.87,"l":24.83,"c":24.85,"v":22900},{"d":"2025-10-23","o":24.85,"h":24.87,"l":24.83,"c":24.86,"v":32800},{"d":"2025-10-24","o":24.87,"h":24.87,"l":24.81,"c":24.83,"v":36000},{"d":"2025-10-27","o":24.83,"h":24.86,"l":24.82,"c":24.83,"v":44000},{"d":"2025-10-28","o":24.81,"h":24.85,"l":24.77,"c":24.81,"v":93600},{"d":"2025-10-29","o":24.76,"h":24.84,"l":24.76,"c":24.79,"v":42500},{"d":"2025-10-30","o":24.81,"h":24.85,"l":24.76,"c":24.83,"v":35600},{"d":"2025-10-31","o":24.83,"h":24.9,"l":24.82,"c":24.86,"v":84400},{"d":"2025-11-03","o":24.89,"h":24.97,"l":24.84,"c":24.95,"v":81500},{"d":"2025-11-04","o":24.87,"h":24.95,"l":24.86,"c":24.95,"v":35600},{"d":"2025-11-05","o":24.95,"h":24.99,"l":24.91,"c":24.99,"v":39900},{"d":"2025-11-06","o":24.96,"h":24.98,"l":24.87,"c":24.97,"v":19300},{"d":"2025-11-07","o":24.92,"h":24.99,"l":24.91,"c":24.98,"v":9300},{"d":"2025-11-10","o":24.99,"h":24.99,"l":24.95,"c":24.95,"v":13100},{"d":"2025-11-11","o":24.95,"h":24.99,"l":24.93,"c":24.98,"v":9100},{"d":"2025-11-12","o":24.98,"h":25,"l":24.96,"c":25,"v":13600},{"d":"2025-11-13","o":24.94,"h":25,"l":24.94,"c":24.94,"v":9500},{"d":"2025-11-14","o":24.95,"h":24.96,"l":24.92,"c":24.93,"v":18900},{"d":"2025-11-17","o":24.97,"h":24.97,"l":24.9,"c":24.9,"v":20000},{"d":"2025-11-18","o":24.91,"h":24.91,"l":24.8,"c":24.91,"v":23500},{"d":"2025-11-19","o":24.9,"h":24.92,"l":24.84,"c":24.84,"v":27500},{"d":"2025-11-20","o":24.87,"h":24.9,"l":24.71,"c":24.74,"v":25900},{"d":"2025-11-21","o":24.8,"h":24.86,"l":24.79,"c":24.83,"v":20100},{"d":"2025-11-24","o":24.76,"h":24.88,"l":24.76,"c":24.86,"v":40100},{"d":"2025-11-25","o":24.86,"h":24.92,"l":24.82,"c":24.92,"v":33700},{"d":"2025-11-26","o":24.9,"h":24.92,"l":24.85,"c":24.91,"v":32100},{"d":"2025-11-28","o":24.85,"h":24.92,"l":24.8,"c":24.82,"v":61600},{"d":"2025-12-01","o":24.82,"h":24.88,"l":24.74,"c":24.86,"v":68200},{"d":"2025-12-02","o":24.86,"h":25,"l":24.86,"c":24.93,"v":53600},{"d":"2025-12-03","o":24.99,"h":24.99,"l":24.9,"c":24.96,"v":27000},{"d":"2025-12-04","o":24.87,"h":24.96,"l":24.87,"c":24.93,"v":18800},{"d":"2025-12-05","o":24.93,"h":24.94,"l":24.89,"c":24.92,"v":20700},{"d":"2025-12-08","o":24.97,"h":24.97,"l":24.9,"c":24.93,"v":29100},{"d":"2025-12-09","o":24.93,"h":24.95,"l":24.9,"c":24.93,"v":35900},{"d":"2025-12-10","o":24.95,"h":25,"l":24.95,"c":25,"v":15400},{"d":"2025-12-11","o":24.98,"h":25.01,"l":24.96,"c":25.01,"v":47100},{"d":"2025-12-12","o":25.02,"h":25.03,"l":24.95,"c":25,"v":22000},{"d":"2025-12-15","o":25.03,"h":25.06,"l":24.95,"c":25.05,"v":58500},{"d":"2025-12-16","o":25.01,"h":25.05,"l":25.01,"c":25.01,"v":18700},{"d":"2025-12-17","o":25.01,"h":25.06,"l":24.97,"c":25,"v":37400},{"d":"2025-12-18","o":24.99,"h":25.14,"l":24.99,"c":25.09,"v":20000},{"d":"2025-12-19","o":25.12,"h":25.12,"l":25.05,"c":25.06,"v":24900},{"d":"2025-12-22","o":25.07,"h":25.12,"l":25.07,"c":25.07,"v":47300},{"d":"2025-12-23","o":25.08,"h":25.1,"l":25.05,"c":25.05,"v":15600},{"d":"2025-12-24","o":25.09,"h":25.12,"l":25.05,"c":25.05,"v":7900},{"d":"2025-12-26","o":25.03,"h":25.1,"l":25.02,"c":25.07,"v":34500},{"d":"2025-12-29","o":25.06,"h":25.12,"l":25.06,"c":25.07,"v":27800},{"d":"2025-12-30","o":25.1,"h":25.17,"l":25.07,"c":25.16,"v":41100},{"d":"2025-12-31","o":24.76,"h":24.79,"l":24.49,"c":24.54,"v":147100},{"d":"2026-01-02","o":24.65,"h":24.7,"l":24.6,"c":24.67,"v":23300},{"d":"2026-01-05","o":24.74,"h":24.79,"l":24.71,"c":24.78,"v":48400},{"d":"2026-01-06","o":24.79,"h":24.86,"l":24.76,"c":24.8,"v":37200},{"d":"2026-01-07","o":24.81,"h":24.81,"l":24.76,"c":24.76,"v":30900},{"d":"2026-01-08","o":24.76,"h":24.83,"l":24.76,"c":24.78,"v":16400},{"d":"2026-01-09","o":24.79,"h":24.88,"l":24.79,"c":24.82,"v":58300},{"d":"2026-01-12","o":24.83,"h":24.88,"l":24.83,"c":24.86,"v":33100},{"d":"2026-01-13","o":24.85,"h":24.9,"l":24.83,"c":24.88,"v":29100},{"d":"2026-01-14","o":24.91,"h":24.94,"l":24.86,"c":24.89,"v":23100},{"d":"2026-01-15","o":24.92,"h":24.98,"l":24.88,"c":24.94,"v":24000},{"d":"2026-01-16","o":24.96,"h":24.98,"l":24.93,"c":24.95,"v":27400},{"d":"2026-01-20","o":24.94,"h":25,"l":24.92,"c":24.96,"v":31400},{"d":"2026-01-21","o":24.98,"h":25.02,"l":24.93,"c":25.02,"v":533100},{"d":"2026-01-22","o":25,"h":25.09,"l":24.98,"c":25.02,"v":218400},{"d":"2026-01-23","o":25.05,"h":25.13,"l":25.01,"c":25.13,"v":16600},{"d":"2026-01-26","o":25.01,"h":25.1,"l":25.01,"c":25.07,"v":95000},{"d":"2026-01-27","o":25.05,"h":25.09,"l":25.05,"c":25.07,"v":129200},{"d":"2026-01-28","o":25.07,"h":25.09,"l":25.02,"c":25.06,"v":369100},{"d":"2026-01-29","o":25.03,"h":25.09,"l":25.03,"c":25.08,"v":48700},{"d":"2026-01-30","o":25.08,"h":25.18,"l":25.05,"c":25.12,"v":71400},{"d":"2026-02-02","o":25.07,"h":25.12,"l":25.03,"c":25.07,"v":97300},{"d":"2026-02-03","o":25.1,"h":25.11,"l":25.02,"c":25.06,"v":147600},{"d":"2026-02-04","o":25.08,"h":25.12,"l":25.05,"c":25.1,"v":48900},{"d":"2026-02-05","o":25.12,"h":25.12,"l":25.03,"c":25.04,"v":66400},{"d":"2026-02-06","o":25.09,"h":25.11,"l":25.05,"c":25.07,"v":65700},{"d":"2026-02-09","o":25.05,"h":25.09,"l":25.05,"c":25.06,"v":35400},{"d":"2026-02-10","o":25.04,"h":25.07,"l":25.02,"c":25.05,"v":46100},{"d":"2026-02-11","o":25.07,"h":25.09,"l":25.04,"c":25.05,"v":20400},{"d":"2026-02-12","o":25.1,"h":25.11,"l":25.03,"c":25.04,"v":156900},{"d":"2026-02-13","o":25.08,"h":25.1,"l":25.05,"c":25.05,"v":14300},{"d":"2026-02-17","o":25.11,"h":25.11,"l":25.03,"c":25.04,"v":29300},{"d":"2026-02-18","o":25.07,"h":25.16,"l":25.06,"c":25.08,"v":30200},{"d":"2026-02-19","o":25.16,"h":25.16,"l":25.06,"c":25.07,"v":46400},{"d":"2026-02-20","o":25.12,"h":25.15,"l":25.09,"c":25.12,"v":25100},{"d":"2026-02-23","o":25.11,"h":25.11,"l":25.07,"c":25.07,"v":34000},{"d":"2026-02-24","o":25.09,"h":25.15,"l":25.08,"c":25.08,"v":33400},{"d":"2026-02-25","o":25.1,"h":25.1,"l":25.04,"c":25.08,"v":79300},{"d":"2026-02-26","o":25.08,"h":25.1,"l":25.04,"c":25.05,"v":22700},{"d":"2026-02-27","o":25.04,"h":25.08,"l":24.87,"c":24.95,"v":272000},{"d":"2026-03-02","o":24.99,"h":25.01,"l":24.94,"c":24.98,"v":69100},{"d":"2026-03-03","o":25.06,"h":25.06,"l":24.94,"c":24.99,"v":75200},{"d":"2026-03-04","o":25,"h":25.07,"l":24.97,"c":25.01,"v":36200},{"d":"2026-03-05","o":25.01,"h":25.03,"l":24.94,"c":24.96,"v":52600},{"d":"2026-03-06","o":24.95,"h":25.03,"l":24.92,"c":24.94,"v":85600},{"d":"2026-03-09","o":24.98,"h":25.02,"l":24.88,"c":24.89,"v":55000},{"d":"2026-03-10","o":24.86,"h":24.97,"l":24.86,"c":24.92,"v":36300},{"d":"2026-03-11","o":24.97,"h":24.98,"l":24.89,"c":24.89,"v":38800},{"d":"2026-03-12","o":24.89,"h":24.98,"l":24.87,"c":24.87,"v":52000},{"d":"2026-03-13","o":24.95,"h":24.95,"l":24.82,"c":24.82,"v":63400},{"d":"2026-03-16","o":24.83,"h":24.92,"l":24.83,"c":24.85,"v":42400},{"d":"2026-03-17","o":24.92,"h":24.95,"l":24.85,"c":24.87,"v":77300},{"d":"2026-03-18","o":24.9,"h":24.91,"l":24.82,"c":24.83,"v":34300},{"d":"2026-03-19","o":24.82,"h":24.86,"l":24.75,"c":24.77,"v":133700},{"d":"2026-03-20","o":24.78,"h":24.8,"l":24.61,"c":24.68,"v":43300},{"d":"2026-03-23","o":24.71,"h":24.85,"l":24.63,"c":24.75,"v":33600},{"d":"2026-03-24","o":24.75,"h":24.76,"l":24.68,"c":24.71,"v":113000},{"d":"2026-03-25","o":24.72,"h":24.76,"l":24.68,"c":24.68,"v":168200},{"d":"2026-03-26","o":24.73,"h":24.73,"l":24.5,"c":24.52,"v":58700},{"d":"2026-03-27","o":24.5,"h":24.55,"l":24.27,"c":24.27,"v":154400},{"d":"2026-03-30","o":24.3,"h":24.4,"l":24.15,"c":24.22,"v":306600},{"d":"2026-03-31","o":24.27,"h":24.41,"l":24.2,"c":24.27,"v":757351},{"d":"2026-04-01","o":23.84,"h":23.99,"l":23.84,"c":23.84,"v":210487},{"d":"2026-04-02","o":23.78,"h":23.97,"l":23.7,"c":23.91,"v":216942},{"d":"2026-04-06","o":23.88,"h":23.95,"l":23.62,"c":23.86,"v":182223},{"d":"2026-04-07","o":23.86,"h":23.9,"l":23.78,"c":23.85,"v":138066},{"d":"2026-04-08","o":24.07,"h":24.22,"l":23.96,"c":24.2,"v":78414},{"d":"2026-04-09","o":24.17,"h":24.4,"l":24.17,"c":24.38,"v":65047},{"d":"2026-04-10","o":24.41,"h":24.41,"l":24.31,"c":24.35,"v":40889},{"d":"2026-04-13","o":24.34,"h":24.41,"l":24.32,"c":24.37,"v":21716},{"d":"2026-04-14","o":24.39,"h":24.48,"l":24.38,"c":24.4,"v":100101},{"d":"2026-04-15","o":24.47,"h":24.59,"l":24.42,"c":24.44,"v":151228},{"d":"2026-04-16","o":24.49,"h":24.54,"l":24.45,"c":24.48,"v":141120},{"d":"2026-04-17","o":24.56,"h":24.62,"l":24.51,"c":24.51,"v":87403},{"d":"2026-04-20","o":24.42,"h":24.59,"l":24.42,"c":24.53,"v":55806},{"d":"2026-04-21","o":24.58,"h":24.69,"l":24.55,"c":24.64,"v":124228},{"d":"2026-04-22","o":24.66,"h":24.73,"l":24.63,"c":24.67,"v":131710},{"d":"2026-04-23","o":24.66,"h":24.77,"l":24.66,"c":24.75,"v":98166},{"d":"2026-04-24","o":24.81,"h":24.82,"l":24.75,"c":24.81,"v":84198},{"d":"2026-04-27","o":24.73,"h":24.81,"l":24.73,"c":24.81,"v":77319},{"d":"2026-04-28","o":24.81,"h":24.83,"l":24.75,"c":24.81,"v":58454},{"d":"2026-04-29","o":24.85,"h":24.88,"l":24.79,"c":24.84,"v":71017},{"d":"2026-04-30","o":24.84,"h":24.9,"l":24.84,"c":24.9,"v":103773},{"d":"2026-05-01","o":24.88,"h":24.95,"l":24.84,"c":24.9,"v":133940},{"d":"2026-05-04","o":24.89,"h":24.89,"l":24.83,"c":24.88,"v":113894},{"d":"2026-05-05","o":24.86,"h":24.97,"l":24.86,"c":24.97,"v":47422},{"d":"2026-05-06","o":24.98,"h":24.98,"l":24.87,"c":24.91,"v":71541},{"d":"2026-05-07","o":24.92,"h":24.98,"l":24.91,"c":24.98,"v":61884},{"d":"2026-05-08","o":24.98,"h":24.98,"l":24.94,"c":24.97,"v":53566},{"d":"2026-05-11","o":24.91,"h":24.99,"l":24.88,"c":24.98,"v":79904},{"d":"2026-05-12","o":25,"h":25,"l":24.97,"c":24.97,"v":85212},{"d":"2026-05-13","o":24.98,"h":24.98,"l":24.94,"c":24.95,"v":24272},{"d":"2026-05-14","o":24.98,"h":24.98,"l":24.92,"c":24.92,"v":32987},{"d":"2026-05-15","o":24.9,"h":24.98,"l":24.86,"c":24.87,"v":13580},{"d":"2026-05-18","o":24.86,"h":24.97,"l":24.86,"c":24.97,"v":63372},{"d":"2026-05-19","o":24.95,"h":24.98,"l":24.92,"c":24.94,"v":27707}]