[{"d":"2019-05-28","o":25.5,"h":25.65,"l":25.48,"c":25.54,"v":398100},{"d":"2019-05-29","o":25.5,"h":25.51,"l":25.36,"c":25.41,"v":515900},{"d":"2019-05-30","o":25.45,"h":25.49,"l":25.4,"c":25.43,"v":181100},{"d":"2019-05-31","o":25.42,"h":25.85,"l":25.35,"c":25.47,"v":732500},{"d":"2019-06-03","o":25.51,"h":25.55,"l":25.39,"c":25.41,"v":120000},{"d":"2019-06-04","o":25.46,"h":25.48,"l":25.42,"c":25.46,"v":282300},{"d":"2019-06-05","o":25.49,"h":25.53,"l":25.44,"c":25.44,"v":96200},{"d":"2019-06-06","o":25.45,"h":25.5,"l":25.45,"c":25.46,"v":661100},{"d":"2019-06-07","o":25.48,"h":25.59,"l":25.46,"c":25.55,"v":61300},{"d":"2019-06-10","o":25.62,"h":25.64,"l":25.58,"c":25.6,"v":55700},{"d":"2019-06-11","o":25.65,"h":25.65,"l":25.53,"c":25.6,"v":86200},{"d":"2019-06-12","o":25.58,"h":25.58,"l":25.52,"c":25.56,"v":264100},{"d":"2019-06-13","o":25.44,"h":25.49,"l":25.38,"c":25.49,"v":181100},{"d":"2019-06-14","o":25.47,"h":25.54,"l":25.42,"c":25.54,"v":79300},{"d":"2019-06-17","o":25.52,"h":25.74,"l":25.5,"c":25.58,"v":213600},{"d":"2019-06-18","o":25.64,"h":25.69,"l":25.6,"c":25.65,"v":38500},{"d":"2019-06-19","o":25.65,"h":25.68,"l":25.57,"c":25.63,"v":29500},{"d":"2019-06-20","o":25.69,"h":25.72,"l":25.62,"c":25.63,"v":443900},{"d":"2019-06-21","o":25.58,"h":25.69,"l":25.53,"c":25.61,"v":68700},{"d":"2019-06-24","o":25.64,"h":25.68,"l":25.59,"c":25.61,"v":82300},{"d":"2019-06-25","o":25.61,"h":25.67,"l":25.57,"c":25.57,"v":57500},{"d":"2019-06-26","o":25.64,"h":25.65,"l":25.53,"c":25.58,"v":128600},{"d":"2019-06-27","o":25.58,"h":25.66,"l":25.52,"c":25.65,"v":512800},{"d":"2019-06-28","o":25.67,"h":25.78,"l":25.61,"c":25.78,"v":347400},{"d":"2019-07-01","o":25.81,"h":25.81,"l":25.63,"c":25.64,"v":33400},{"d":"2019-07-02","o":25.68,"h":25.78,"l":25.68,"c":25.74,"v":34700},{"d":"2019-07-03","o":25.78,"h":25.8,"l":25.71,"c":25.76,"v":48100},{"d":"2019-07-05","o":25.8,"h":25.8,"l":25.65,"c":25.69,"v":89900},{"d":"2019-07-08","o":25.79,"h":25.79,"l":25.65,"c":25.68,"v":29300},{"d":"2019-07-09","o":25.72,"h":25.73,"l":25.67,"c":25.7,"v":34800},{"d":"2019-07-10","o":25.74,"h":25.81,"l":25.68,"c":25.81,"v":110700},{"d":"2019-07-11","o":25.75,"h":25.78,"l":25.68,"c":25.69,"v":41800},{"d":"2019-07-12","o":25.7,"h":25.75,"l":25.66,"c":25.68,"v":61400},{"d":"2019-07-15","o":25.68,"h":25.8,"l":25.63,"c":25.78,"v":407200},{"d":"2019-07-16","o":25.8,"h":25.84,"l":25.77,"c":25.8,"v":34700},{"d":"2019-07-17","o":25.8,"h":25.99,"l":25.8,"c":25.98,"v":38000},{"d":"2019-07-18","o":25.98,"h":26.13,"l":25.98,"c":26.13,"v":100100},{"d":"2019-07-19","o":26.13,"h":26.22,"l":26.03,"c":26.22,"v":58200},{"d":"2019-07-22","o":26.23,"h":26.47,"l":26.23,"c":26.4,"v":54900},{"d":"2019-07-23","o":26.47,"h":26.66,"l":26.4,"c":26.5,"v":39800},{"d":"2019-07-24","o":26.36,"h":26.73,"l":26.36,"c":26.68,"v":39300},{"d":"2019-07-25","o":26.73,"h":26.73,"l":26.39,"c":26.63,"v":74300},{"d":"2019-07-26","o":26.57,"h":26.66,"l":26.44,"c":26.63,"v":14400},{"d":"2019-07-29","o":26.65,"h":26.74,"l":26.64,"c":26.73,"v":15200},{"d":"2019-07-30","o":26.73,"h":26.77,"l":26.65,"c":26.7,"v":28700},{"d":"2019-07-31","o":26.7,"h":26.87,"l":26.66,"c":26.8,"v":90400},{"d":"2019-08-01","o":26.61,"h":26.88,"l":26.61,"c":26.86,"v":26400},{"d":"2019-08-02","o":26.86,"h":26.93,"l":26.73,"c":26.88,"v":28500},{"d":"2019-08-05","o":26.78,"h":26.78,"l":26.42,"c":26.54,"v":8400},{"d":"2019-08-06","o":26.57,"h":26.8,"l":26.5,"c":26.75,"v":31800},{"d":"2019-08-07","o":26.52,"h":26.7,"l":26.42,"c":26.61,"v":12400},{"d":"2019-08-08","o":26.59,"h":26.74,"l":26.59,"c":26.74,"v":12000},{"d":"2019-08-09","o":26.64,"h":26.74,"l":26.64,"c":26.74,"v":5400},{"d":"2019-08-12","o":26.79,"h":26.79,"l":26.62,"c":26.79,"v":3500},{"d":"2019-08-13","o":26.78,"h":26.79,"l":26.7,"c":26.73,"v":8600},{"d":"2019-08-14","o":26.6,"h":26.76,"l":26.6,"c":26.75,"v":50700},{"d":"2019-08-15","o":26.76,"h":26.88,"l":26.56,"c":26.85,"v":11100},{"d":"2019-08-16","o":26.87,"h":26.93,"l":26.78,"c":26.83,"v":9800},{"d":"2019-08-19","o":26.89,"h":26.89,"l":26.7,"c":26.82,"v":14900},{"d":"2019-08-20","o":26.82,"h":26.96,"l":26.73,"c":26.94,"v":13100},{"d":"2019-08-21","o":26.96,"h":27.08,"l":26.83,"c":27.08,"v":15700},{"d":"2019-08-22","o":27.08,"h":27.08,"l":26.93,"c":27.04,"v":22700},{"d":"2019-08-23","o":27.04,"h":27.17,"l":27,"c":27.11,"v":15800},{"d":"2019-08-26","o":27.15,"h":27.32,"l":27.09,"c":27.3,"v":22400},{"d":"2019-08-27","o":27.3,"h":27.35,"l":27.22,"c":27.33,"v":34400},{"d":"2019-08-28","o":27.33,"h":27.49,"l":27.32,"c":27.49,"v":22500},{"d":"2019-08-29","o":27.48,"h":27.49,"l":27.33,"c":27.39,"v":25900},{"d":"2019-08-30","o":27.43,"h":27.86,"l":27.42,"c":27.86,"v":74200},{"d":"2019-09-03","o":27.75,"h":27.78,"l":27.68,"c":27.77,"v":12500},{"d":"2019-09-04","o":27.77,"h":27.89,"l":27.61,"c":27.89,"v":31200},{"d":"2019-09-05","o":27.88,"h":27.94,"l":27.71,"c":27.75,"v":20400},{"d":"2019-09-06","o":27.8,"h":27.88,"l":27.73,"c":27.84,"v":14600},{"d":"2019-09-09","o":27.76,"h":27.8,"l":27.46,"c":27.56,"v":30600},{"d":"2019-09-10","o":27.75,"h":27.75,"l":27.16,"c":27.28,"v":20600},{"d":"2019-09-11","o":27.25,"h":27.4,"l":27.13,"c":27.36,"v":22000},{"d":"2019-09-12","o":27.1,"h":27.1,"l":26.77,"c":26.97,"v":27000},{"d":"2019-09-13","o":26.97,"h":26.97,"l":26.35,"c":26.55,"v":31900},{"d":"2019-09-16","o":26.58,"h":26.58,"l":26.21,"c":26.5,"v":43200},{"d":"2019-09-17","o":26.6,"h":26.8,"l":26.5,"c":26.78,"v":15100},{"d":"2019-09-18","o":26.79,"h":27.07,"l":26.63,"c":27.07,"v":26600},{"d":"2019-09-19","o":27.12,"h":27.25,"l":27.04,"c":27.25,"v":22400},{"d":"2019-09-20","o":27.05,"h":27.33,"l":27.05,"c":27.3,"v":16500},{"d":"2019-09-23","o":27.33,"h":27.47,"l":27.27,"c":27.45,"v":29500},{"d":"2019-09-24","o":27.32,"h":27.47,"l":27.32,"c":27.38,"v":11500},{"d":"2019-09-25","o":27.38,"h":27.47,"l":27.32,"c":27.46,"v":17300},{"d":"2019-09-26","o":27.48,"h":27.48,"l":27.21,"c":27.28,"v":12700},{"d":"2019-09-27","o":27.34,"h":27.52,"l":27.14,"c":27.34,"v":49100},{"d":"2019-09-30","o":27.4,"h":27.42,"l":26.93,"c":27.42,"v":55200},{"d":"2019-10-01","o":27.4,"h":27.57,"l":27.24,"c":27.5,"v":21100},{"d":"2019-10-02","o":27.49,"h":27.53,"l":27.31,"c":27.42,"v":5600},{"d":"2019-10-03","o":27.53,"h":27.59,"l":27.28,"c":27.4,"v":18600},{"d":"2019-10-04","o":27.4,"h":27.45,"l":27.22,"c":27.38,"v":129200},{"d":"2019-10-07","o":27.42,"h":27.42,"l":27.33,"c":27.39,"v":5400},{"d":"2019-10-08","o":27.39,"h":27.39,"l":27.2,"c":27.38,"v":40600},{"d":"2019-10-09","o":27.25,"h":27.61,"l":27.25,"c":27.49,"v":10500},{"d":"2019-10-10","o":27.56,"h":27.62,"l":27.41,"c":27.6,"v":10100},{"d":"2019-10-11","o":27.61,"h":27.7,"l":27.46,"c":27.69,"v":17000},{"d":"2019-10-14","o":27.74,"h":28,"l":27.5,"c":28,"v":10300},{"d":"2019-10-15","o":27.93,"h":27.99,"l":27.78,"c":27.95,"v":27400},{"d":"2019-10-16","o":27.94,"h":27.95,"l":27.81,"c":27.94,"v":23500},{"d":"2019-10-17","o":28.06,"h":28.14,"l":27.9,"c":28.08,"v":15800},{"d":"2019-10-18","o":28.24,"h":28.24,"l":27.81,"c":28.04,"v":28800},{"d":"2019-10-21","o":28.03,"h":28.03,"l":27.76,"c":27.84,"v":25200},{"d":"2019-10-22","o":27.84,"h":27.97,"l":27.74,"c":27.9,"v":19500},{"d":"2019-10-23","o":27.97,"h":28.03,"l":27.85,"c":27.98,"v":13700},{"d":"2019-10-24","o":28,"h":28.07,"l":27.83,"c":28.04,"v":19800},{"d":"2019-10-25","o":27.88,"h":28.22,"l":27.88,"c":28.13,"v":21100},{"d":"2019-10-28","o":28.07,"h":28.07,"l":27.7,"c":27.81,"v":14400},{"d":"2019-10-29","o":27.81,"h":27.81,"l":27.56,"c":27.56,"v":50500},{"d":"2019-10-30","o":27.69,"h":27.78,"l":27.53,"c":27.63,"v":15000},{"d":"2019-10-31","o":27.66,"h":27.89,"l":27.56,"c":27.77,"v":120900},{"d":"2019-11-01","o":27.93,"h":28.05,"l":27.85,"c":28.05,"v":14800},{"d":"2019-11-04","o":28.03,"h":28.04,"l":27.92,"c":27.95,"v":13800},{"d":"2019-11-05","o":27.99,"h":28.14,"l":27.76,"c":27.85,"v":31300},{"d":"2019-11-06","o":27.99,"h":28.04,"l":27.8,"c":27.92,"v":21800},{"d":"2019-11-07","o":27.88,"h":27.99,"l":27.79,"c":27.79,"v":24500},{"d":"2019-11-08","o":27.78,"h":27.78,"l":27.35,"c":27.6,"v":37900},{"d":"2019-11-11","o":27.67,"h":27.87,"l":27.65,"c":27.68,"v":9600},{"d":"2019-11-12","o":27.71,"h":27.77,"l":27.62,"c":27.67,"v":10900},{"d":"2019-11-13","o":27.73,"h":27.96,"l":27.73,"c":27.85,"v":32000},{"d":"2019-11-14","o":27.82,"h":27.95,"l":27.8,"c":27.85,"v":29900},{"d":"2019-11-15","o":27.93,"h":27.93,"l":27.86,"c":27.9,"v":10000},{"d":"2019-11-18","o":27.89,"h":27.89,"l":27.43,"c":27.85,"v":179700},{"d":"2019-11-19","o":27.86,"h":27.9,"l":27.53,"c":27.55,"v":29600},{"d":"2019-11-20","o":27.71,"h":27.71,"l":27.45,"c":27.53,"v":13300},{"d":"2019-11-21","o":27.6,"h":27.73,"l":27.52,"c":27.65,"v":10300},{"d":"2019-11-22","o":27.7,"h":27.7,"l":27.48,"c":27.6,"v":11300},{"d":"2019-11-25","o":27.69,"h":27.69,"l":27.48,"c":27.6,"v":11700},{"d":"2019-11-26","o":27.67,"h":27.7,"l":27.5,"c":27.7,"v":21500},{"d":"2019-11-27","o":27.7,"h":27.8,"l":27.54,"c":27.54,"v":27200},{"d":"2019-11-29","o":27.55,"h":27.89,"l":27.55,"c":27.6,"v":27400},{"d":"2019-12-02","o":27.55,"h":27.55,"l":27.18,"c":27.2,"v":14500},{"d":"2019-12-03","o":27.08,"h":27.22,"l":27.08,"c":27.09,"v":14500},{"d":"2019-12-04","o":27.12,"h":27.16,"l":27.04,"c":27.15,"v":6100},{"d":"2019-12-05","o":27.24,"h":27.24,"l":26.9,"c":27.14,"v":24900},{"d":"2019-12-06","o":27.14,"h":27.16,"l":26.95,"c":26.95,"v":10400},{"d":"2019-12-09","o":27.07,"h":27.07,"l":26.93,"c":27,"v":7100},{"d":"2019-12-10","o":26.98,"h":27.17,"l":26.97,"c":27.13,"v":11800},{"d":"2019-12-11","o":27.14,"h":27.27,"l":27.12,"c":27.27,"v":8300},{"d":"2019-12-12","o":26.88,"h":26.91,"l":26.67,"c":26.77,"v":14500},{"d":"2019-12-13","o":26.84,"h":26.93,"l":26.71,"c":26.93,"v":18600},{"d":"2019-12-16","o":27,"h":27,"l":26.86,"c":26.95,"v":13400},{"d":"2019-12-17","o":26.9,"h":27.01,"l":26.89,"c":27,"v":59100},{"d":"2019-12-18","o":27,"h":27.22,"l":26.99,"c":27.22,"v":30700},{"d":"2019-12-19","o":27.29,"h":27.54,"l":27.29,"c":27.54,"v":8400},{"d":"2019-12-20","o":27.53,"h":27.64,"l":27.32,"c":27.64,"v":11100},{"d":"2019-12-23","o":27.65,"h":28,"l":27.62,"c":27.98,"v":17300},{"d":"2019-12-24","o":27.98,"h":28.03,"l":27.6,"c":28.03,"v":11600},{"d":"2019-12-26","o":28.01,"h":28.25,"l":27.85,"c":28.25,"v":15900},{"d":"2019-12-27","o":28.2,"h":28.48,"l":28.15,"c":28.45,"v":11400},{"d":"2019-12-30","o":28.44,"h":28.5,"l":28.13,"c":28.44,"v":49300},{"d":"2019-12-31","o":28.38,"h":28.42,"l":28.06,"c":28.2,"v":47800},{"d":"2020-01-02","o":28.47,"h":28.47,"l":28.16,"c":28.26,"v":58200},{"d":"2020-01-03","o":28.34,"h":28.37,"l":27.74,"c":28.37,"v":19400},{"d":"2020-01-06","o":28.54,"h":28.54,"l":28.29,"c":28.5,"v":7100},{"d":"2020-01-07","o":28.44,"h":28.49,"l":28.26,"c":28.44,"v":18300},{"d":"2020-01-08","o":28.49,"h":28.58,"l":28.47,"c":28.54,"v":19900},{"d":"2020-01-09","o":28.59,"h":28.59,"l":28.49,"c":28.57,"v":13000},{"d":"2020-01-10","o":28.59,"h":28.59,"l":28.45,"c":28.45,"v":15000},{"d":"2020-01-13","o":28.5,"h":28.5,"l":28.28,"c":28.5,"v":15300},{"d":"2020-01-14","o":28.5,"h":28.5,"l":28.2,"c":28.3,"v":8700},{"d":"2020-01-15","o":28.29,"h":28.43,"l":28.27,"c":28.43,"v":69800},{"d":"2020-01-16","o":28.38,"h":28.38,"l":28.26,"c":28.3,"v":6500},{"d":"2020-01-17","o":28.39,"h":28.39,"l":28.12,"c":28.2,"v":15600},{"d":"2020-01-21","o":28.26,"h":28.3,"l":28.19,"c":28.25,"v":5600},{"d":"2020-01-22","o":28.35,"h":28.48,"l":28.25,"c":28.47,"v":31800},{"d":"2020-01-23","o":28.33,"h":28.47,"l":28.25,"c":28.45,"v":17900},{"d":"2020-01-24","o":28.39,"h":28.47,"l":28.16,"c":28.19,"v":12800},{"d":"2020-01-27","o":28.16,"h":28.37,"l":28.16,"c":28.19,"v":9000},{"d":"2020-01-28","o":28.34,"h":28.34,"l":28.1,"c":28.13,"v":11700},{"d":"2020-01-29","o":28.29,"h":28.4,"l":28.27,"c":28.32,"v":9200},{"d":"2020-01-30","o":28.39,"h":28.8,"l":28.3,"c":28.8,"v":9800},{"d":"2020-01-31","o":28.85,"h":29.01,"l":28.78,"c":28.99,"v":31000},{"d":"2020-02-03","o":28.99,"h":29.04,"l":28.93,"c":29.04,"v":8300},{"d":"2020-02-04","o":29.04,"h":29.11,"l":28.8,"c":28.81,"v":21500},{"d":"2020-02-05","o":28.96,"h":29.08,"l":28.87,"c":29.07,"v":5700},{"d":"2020-02-06","o":29.15,"h":29.17,"l":29.09,"c":29.12,"v":12600},{"d":"2020-02-07","o":29.17,"h":29.56,"l":29.17,"c":29.28,"v":17000},{"d":"2020-02-10","o":29.68,"h":29.68,"l":28.68,"c":29.05,"v":20400},{"d":"2020-02-11","o":29.15,"h":29.17,"l":28.97,"c":28.98,"v":33100},{"d":"2020-02-12","o":29.08,"h":29.08,"l":28.62,"c":28.65,"v":14000},{"d":"2020-02-13","o":28.71,"h":28.75,"l":28.56,"c":28.7,"v":19900},{"d":"2020-02-14","o":28.75,"h":28.75,"l":28.6,"c":28.68,"v":30900},{"d":"2020-02-18","o":28.72,"h":28.75,"l":28.48,"c":28.49,"v":15100},{"d":"2020-02-19","o":28.7,"h":28.7,"l":28.13,"c":28.13,"v":19200},{"d":"2020-02-20","o":28.3,"h":28.52,"l":28.24,"c":28.51,"v":8400},{"d":"2020-02-21","o":28.51,"h":28.55,"l":28.21,"c":28.21,"v":14700},{"d":"2020-02-24","o":28.31,"h":28.37,"l":27.87,"c":27.88,"v":5200},{"d":"2020-02-25","o":27.98,"h":28.01,"l":27.72,"c":28,"v":39100},{"d":"2020-02-26","o":28,"h":28,"l":27.71,"c":27.82,"v":25700},{"d":"2020-02-27","o":27.79,"h":27.79,"l":27.45,"c":27.51,"v":11500},{"d":"2020-02-28","o":27.41,"h":27.45,"l":26.7,"c":26.7,"v":73300},{"d":"2020-03-02","o":27.3,"h":27.3,"l":26.85,"c":26.96,"v":21200},{"d":"2020-03-03","o":27.38,"h":27.93,"l":27.1,"c":27.39,"v":25000},{"d":"2020-03-04","o":27.94,"h":28.5,"l":27.68,"c":28.5,"v":9800},{"d":"2020-03-05","o":28.37,"h":28.37,"l":27.65,"c":27.77,"v":31600},{"d":"2020-03-06","o":27.4,"h":27.95,"l":26.95,"c":27.77,"v":26600},{"d":"2020-03-09","o":27.57,"h":27.57,"l":26.77,"c":26.85,"v":26000},{"d":"2020-03-10","o":27.3,"h":27.5,"l":26.94,"c":26.95,"v":18400},{"d":"2020-03-11","o":27.08,"h":27.08,"l":26.5,"c":26.7,"v":17300},{"d":"2020-03-12","o":23.5,"h":25.5,"l":23.23,"c":24.31,"v":45600},{"d":"2020-03-13","o":24.64,"h":24.66,"l":23.24,"c":24.16,"v":38200},{"d":"2020-03-16","o":22,"h":22.98,"l":21.84,"c":22.1,"v":55300},{"d":"2020-03-17","o":22.15,"h":23.65,"l":21.9,"c":22.3,"v":26800},{"d":"2020-03-18","o":20.4,"h":20.95,"l":15.39,"c":16.55,"v":36900},{"d":"2020-03-19","o":16.55,"h":18.67,"l":16.55,"c":17.04,"v":75300},{"d":"2020-03-20","o":17.23,"h":20.6,"l":17.21,"c":19.04,"v":74300},{"d":"2020-03-23","o":18.81,"h":19.1,"l":17.47,"c":17.94,"v":59000},{"d":"2020-03-24","o":19.35,"h":20.39,"l":18.83,"c":20,"v":28700},{"d":"2020-03-25","o":20.43,"h":23.55,"l":20.43,"c":21.75,"v":18600},{"d":"2020-03-26","o":22.5,"h":24.66,"l":22.43,"c":23.62,"v":26200},{"d":"2020-03-27","o":23.57,"h":23.57,"l":21.85,"c":22.13,"v":39100},{"d":"2020-03-30","o":22.64,"h":23.47,"l":22.5,"c":22.66,"v":14300},{"d":"2020-03-31","o":22.53,"h":24,"l":22.53,"c":23.5,"v":32800},{"d":"2020-04-01","o":22.69,"h":22.95,"l":21.57,"c":22.71,"v":20900},{"d":"2020-04-02","o":22.5,"h":22.86,"l":21.73,"c":22.46,"v":16200},{"d":"2020-04-03","o":22.04,"h":23.12,"l":21.61,"c":23.12,"v":23200},{"d":"2020-04-06","o":23.21,"h":24.13,"l":23.21,"c":24.13,"v":23600},{"d":"2020-04-07","o":24.14,"h":25.67,"l":24.14,"c":25.35,"v":50200},{"d":"2020-04-08","o":24.9,"h":25.79,"l":24.87,"c":25.31,"v":17000},{"d":"2020-04-09","o":25.73,"h":26.84,"l":25.25,"c":26.11,"v":22600},{"d":"2020-04-13","o":26.34,"h":26.34,"l":24.95,"c":25.05,"v":19200},{"d":"2020-04-14","o":25.6,"h":26.19,"l":25.42,"c":25.55,"v":8500},{"d":"2020-04-15","o":25.1,"h":25.3,"l":24.75,"c":25.28,"v":13300},{"d":"2020-04-16","o":25.39,"h":25.67,"l":25.14,"c":25.33,"v":7100},{"d":"2020-04-17","o":25.19,"h":26.3,"l":25.19,"c":25.92,"v":18600},{"d":"2020-04-20","o":25.92,"h":26.31,"l":25.6,"c":26.03,"v":14000},{"d":"2020-04-21","o":25.71,"h":25.76,"l":25.19,"c":25.7,"v":5700},{"d":"2020-04-22","o":25.89,"h":25.95,"l":25.47,"c":25.5,"v":9600},{"d":"2020-04-23","o":25.96,"h":25.96,"l":25.66,"c":25.7,"v":6700},{"d":"2020-04-24","o":25.83,"h":25.94,"l":25.59,"c":25.71,"v":21200},{"d":"2020-04-27","o":25.79,"h":26.21,"l":25.7,"c":25.98,"v":9400},{"d":"2020-04-28","o":26.24,"h":26.44,"l":25.88,"c":26.12,"v":7500},{"d":"2020-04-29","o":26.44,"h":26.44,"l":25.91,"c":26.03,"v":6500},{"d":"2020-04-30","o":26,"h":27.34,"l":26,"c":27.33,"v":92400},{"d":"2020-05-01","o":27.2,"h":27.2,"l":26.81,"c":27.18,"v":16400},{"d":"2020-05-04","o":27.18,"h":27.18,"l":26.68,"c":27.05,"v":10700},{"d":"2020-05-05","o":27.15,"h":27.15,"l":26.89,"c":26.99,"v":5400},{"d":"2020-05-06","o":27.04,"h":27.07,"l":26.8,"c":26.99,"v":9400},{"d":"2020-05-07","o":27.05,"h":27.05,"l":26.9,"c":26.91,"v":8500},{"d":"2020-05-08","o":27.02,"h":27.05,"l":26.91,"c":26.99,"v":15900},{"d":"2020-05-11","o":26.77,"h":27.19,"l":26.77,"c":26.8,"v":12300},{"d":"2020-05-12","o":27.07,"h":27.07,"l":26.13,"c":26.75,"v":11000},{"d":"2020-05-13","o":26.8,"h":26.8,"l":26.21,"c":26.37,"v":9700},{"d":"2020-05-14","o":26.16,"h":26.42,"l":25.4,"c":26.05,"v":24200},{"d":"2020-05-15","o":25.99,"h":26.7,"l":25.99,"c":26.36,"v":6600},{"d":"2020-05-18","o":26.83,"h":26.89,"l":26.33,"c":26.44,"v":13800},{"d":"2020-05-19","o":26.5,"h":26.94,"l":26.47,"c":26.83,"v":16400},{"d":"2020-05-20","o":26.99,"h":26.99,"l":26.36,"c":26.5,"v":28200},{"d":"2020-05-21","o":26.6,"h":26.79,"l":26.47,"c":26.5,"v":10800},{"d":"2020-05-22","o":26.63,"h":26.94,"l":26.48,"c":26.94,"v":14800},{"d":"2020-05-26","o":27.2,"h":27.24,"l":26.8,"c":27.1,"v":14100},{"d":"2020-05-27","o":27.08,"h":27.25,"l":26.75,"c":27.1,"v":11800},{"d":"2020-05-28","o":27.19,"h":27.19,"l":26.9,"c":26.99,"v":26500},{"d":"2020-05-29","o":27.12,"h":27.12,"l":26.83,"c":27,"v":108700},{"d":"2020-06-01","o":26.8,"h":27,"l":26.8,"c":27,"v":3000},{"d":"2020-06-02","o":26.95,"h":26.98,"l":26.66,"c":26.98,"v":6000},{"d":"2020-06-03","o":27.13,"h":27.13,"l":26.91,"c":27,"v":17500},{"d":"2020-06-04","o":26.86,"h":26.99,"l":26.73,"c":26.73,"v":3800},{"d":"2020-06-05","o":27.23,"h":27.23,"l":26.78,"c":26.93,"v":5900},{"d":"2020-06-08","o":27.01,"h":27.2,"l":26.99,"c":27.06,"v":10100},{"d":"2020-06-09","o":27.06,"h":27.06,"l":26.89,"c":26.97,"v":10300},{"d":"2020-06-10","o":26.97,"h":27.18,"l":26.97,"c":27.1,"v":12400},{"d":"2020-06-11","o":26.74,"h":26.87,"l":26.07,"c":26.38,"v":9800},{"d":"2020-06-12","o":26.71,"h":27.13,"l":25.5,"c":25.5,"v":14100},{"d":"2020-06-15","o":25.83,"h":25.95,"l":25.39,"c":25.95,"v":11100},{"d":"2020-06-16","o":26.55,"h":26.75,"l":26.08,"c":26.62,"v":8500},{"d":"2020-06-17","o":26.77,"h":26.85,"l":26.4,"c":26.4,"v":12600},{"d":"2020-06-18","o":26.57,"h":26.57,"l":25.86,"c":26.2,"v":5300},{"d":"2020-06-19","o":26.4,"h":26.5,"l":26.22,"c":26.22,"v":5900},{"d":"2020-06-22","o":26.15,"h":26.17,"l":26.03,"c":26.07,"v":3900},{"d":"2020-06-23","o":26.27,"h":26.4,"l":25.92,"c":26.1,"v":4000},{"d":"2020-06-24","o":26.16,"h":26.32,"l":25.98,"c":26.23,"v":5400},{"d":"2020-06-25","o":26.48,"h":26.51,"l":25.98,"c":25.98,"v":9800},{"d":"2020-06-26","o":26.25,"h":26.25,"l":25.8,"c":25.95,"v":4700},{"d":"2020-06-29","o":25.93,"h":25.93,"l":25.87,"c":25.87,"v":5900},{"d":"2020-06-30","o":26.2,"h":26.34,"l":25.87,"c":26.16,"v":69000},{"d":"2020-07-01","o":26.3,"h":26.45,"l":26.01,"c":26.44,"v":9000},{"d":"2020-07-02","o":26.43,"h":26.56,"l":26.41,"c":26.45,"v":4500},{"d":"2020-07-06","o":26.72,"h":26.72,"l":25.99,"c":26.12,"v":4300},{"d":"2020-07-07","o":26.25,"h":26.33,"l":26.08,"c":26.11,"v":8000},{"d":"2020-07-08","o":26.36,"h":26.55,"l":26.36,"c":26.37,"v":7900},{"d":"2020-07-09","o":26.5,"h":26.5,"l":26.25,"c":26.5,"v":6600},{"d":"2020-07-10","o":26.5,"h":26.67,"l":26.25,"c":26.35,"v":27700},{"d":"2020-07-13","o":26.11,"h":26.4,"l":26.11,"c":26.27,"v":3700},{"d":"2020-07-14","o":26.44,"h":26.44,"l":26.14,"c":26.25,"v":14600},{"d":"2020-07-15","o":26.36,"h":26.61,"l":26.25,"c":26.5,"v":4200},{"d":"2020-07-16","o":26.59,"h":26.59,"l":26.45,"c":26.5,"v":6900},{"d":"2020-07-17","o":26.44,"h":26.59,"l":26.42,"c":26.5,"v":8400},{"d":"2020-07-20","o":26.42,"h":26.6,"l":26.42,"c":26.5,"v":3800},{"d":"2020-07-21","o":26.6,"h":26.73,"l":26.56,"c":26.57,"v":11500},{"d":"2020-07-22","o":26.68,"h":26.83,"l":26.6,"c":26.83,"v":156300},{"d":"2020-07-23","o":26.88,"h":26.9,"l":26.68,"c":26.85,"v":8200},{"d":"2020-07-24","o":26.88,"h":26.89,"l":26.72,"c":26.8,"v":5300},{"d":"2020-07-27","o":26.86,"h":27.22,"l":26.69,"c":27.2,"v":10600},{"d":"2020-07-28","o":27.18,"h":27.22,"l":27.09,"c":27.2,"v":13700},{"d":"2020-07-29","o":27.25,"h":27.25,"l":27.16,"c":27.19,"v":11200},{"d":"2020-07-30","o":27.18,"h":27.28,"l":27.09,"c":27.17,"v":15700},{"d":"2020-07-31","o":27.26,"h":27.32,"l":26.57,"c":27.06,"v":41100},{"d":"2020-08-03","o":26.96,"h":27.29,"l":26.93,"c":27.25,"v":4800},{"d":"2020-08-04","o":27.29,"h":27.29,"l":26.95,"c":27.27,"v":3600},{"d":"2020-08-05","o":27.31,"h":27.31,"l":27.17,"c":27.25,"v":17900},{"d":"2020-08-06","o":27.32,"h":27.32,"l":26.71,"c":26.71,"v":7300},{"d":"2020-08-07","o":26.94,"h":27.29,"l":26.94,"c":27.25,"v":5600},{"d":"2020-08-10","o":27.37,"h":27.39,"l":27.03,"c":27.25,"v":14100},{"d":"2020-08-11","o":27.16,"h":27.32,"l":27.06,"c":27.12,"v":7700},{"d":"2020-08-12","o":27.12,"h":27.24,"l":27.05,"c":27.24,"v":14100},{"d":"2020-08-13","o":27.32,"h":27.36,"l":27.06,"c":27.25,"v":6600},{"d":"2020-08-14","o":27.25,"h":27.35,"l":27.23,"c":27.25,"v":10600},{"d":"2020-08-17","o":27.25,"h":27.3,"l":27.17,"c":27.25,"v":5700},{"d":"2020-08-18","o":27.3,"h":27.3,"l":27.14,"c":27.25,"v":11100},{"d":"2020-08-19","o":27.09,"h":27.42,"l":27.09,"c":27.32,"v":6400},{"d":"2020-08-20","o":27.45,"h":27.49,"l":27.16,"c":27.33,"v":8800},{"d":"2020-08-21","o":27.33,"h":27.55,"l":27.13,"c":27.13,"v":9200},{"d":"2020-08-24","o":27.25,"h":27.44,"l":27.14,"c":27.23,"v":8700},{"d":"2020-08-25","o":27.24,"h":27.45,"l":27.11,"c":27.45,"v":5600},{"d":"2020-08-26","o":27.49,"h":27.61,"l":27.35,"c":27.35,"v":12500},{"d":"2020-08-27","o":27.5,"h":27.68,"l":27.45,"c":27.5,"v":8500},{"d":"2020-08-28","o":27.42,"h":27.68,"l":27.42,"c":27.53,"v":6100},{"d":"2020-08-31","o":27.57,"h":27.63,"l":27.16,"c":27.44,"v":16000},{"d":"2020-09-01","o":27.57,"h":27.75,"l":27.24,"c":27.74,"v":13400},{"d":"2020-09-02","o":27.8,"h":27.8,"l":27.56,"c":27.66,"v":7800},{"d":"2020-09-03","o":27.44,"h":27.69,"l":27.37,"c":27.68,"v":15700},{"d":"2020-09-04","o":27.74,"h":27.74,"l":27.32,"c":27.46,"v":48200},{"d":"2020-09-08","o":27.49,"h":27.67,"l":27.38,"c":27.56,"v":7000},{"d":"2020-09-09","o":27.64,"h":27.84,"l":27.45,"c":27.83,"v":7900},{"d":"2020-09-10","o":27.87,"h":27.87,"l":27.51,"c":27.51,"v":9500},{"d":"2020-09-11","o":27.62,"h":27.86,"l":27.55,"c":27.7,"v":3700},{"d":"2020-09-14","o":27.64,"h":27.74,"l":27.51,"c":27.74,"v":4500},{"d":"2020-09-15","o":27.74,"h":27.79,"l":27.59,"c":27.75,"v":7900},{"d":"2020-09-16","o":27.75,"h":27.85,"l":27.67,"c":27.67,"v":20100},{"d":"2020-09-17","o":27.68,"h":27.78,"l":27.63,"c":27.65,"v":5200},{"d":"2020-09-18","o":27.6,"h":27.76,"l":27.49,"c":27.74,"v":6700},{"d":"2020-09-21","o":27.33,"h":27.45,"l":27.21,"c":27.35,"v":5500},{"d":"2020-09-22","o":27.46,"h":27.74,"l":27.37,"c":27.63,"v":8200},{"d":"2020-09-23","o":27.43,"h":27.43,"l":26.74,"c":27.03,"v":8200},{"d":"2020-09-24","o":27.18,"h":27.22,"l":26.8,"c":27.01,"v":11300},{"d":"2020-09-25","o":27.01,"h":27.6,"l":27.01,"c":27.59,"v":5000},{"d":"2020-09-28","o":27.73,"h":28.4,"l":27.73,"c":28.03,"v":55800},{"d":"2020-09-29","o":28.1,"h":28.29,"l":27.76,"c":28.14,"v":91400},{"d":"2020-09-30","o":28.09,"h":28.09,"l":27.49,"c":27.85,"v":308700},{"d":"2020-10-01","o":27.72,"h":27.91,"l":27.68,"c":27.9,"v":20300},{"d":"2020-10-02","o":27.82,"h":28.01,"l":27.47,"c":27.85,"v":40600},{"d":"2020-10-05","o":27.85,"h":27.85,"l":27.48,"c":27.74,"v":7800},{"d":"2020-10-06","o":27.85,"h":27.85,"l":27.65,"c":27.8,"v":22500},{"d":"2020-10-07","o":27.79,"h":27.96,"l":27.62,"c":27.62,"v":14100},{"d":"2020-10-08","o":27.84,"h":27.93,"l":27.75,"c":27.76,"v":12300},{"d":"2020-10-09","o":28.02,"h":28.08,"l":27.71,"c":28,"v":5700},{"d":"2020-10-12","o":27.75,"h":28.19,"l":27.52,"c":27.96,"v":15800},{"d":"2020-10-13","o":28,"h":28.14,"l":27.59,"c":28,"v":10700},{"d":"2020-10-14","o":27.97,"h":28.17,"l":27.8,"c":28,"v":4900},{"d":"2020-10-15","o":27.99,"h":27.99,"l":27.54,"c":27.8,"v":11300},{"d":"2020-10-16","o":27.7,"h":27.81,"l":27.6,"c":27.69,"v":7500},{"d":"2020-10-19","o":27.8,"h":27.8,"l":27.3,"c":27.42,"v":14100},{"d":"2020-10-20","o":27.52,"h":27.54,"l":27.21,"c":27.43,"v":11800},{"d":"2020-10-21","o":27.33,"h":27.48,"l":26.93,"c":27.06,"v":14400},{"d":"2020-10-22","o":27.16,"h":27.16,"l":26.84,"c":27.02,"v":12100},{"d":"2020-10-23","o":27.16,"h":27.56,"l":27.16,"c":27.55,"v":9600},{"d":"2020-10-26","o":27.5,"h":27.54,"l":27.03,"c":27.54,"v":14100},{"d":"2020-10-27","o":27.42,"h":27.62,"l":27.31,"c":27.45,"v":5700},{"d":"2020-10-28","o":27.33,"h":27.33,"l":26.95,"c":26.95,"v":24100},{"d":"2020-10-29","o":27.01,"h":27.13,"l":26.7,"c":26.72,"v":13400},{"d":"2020-10-30","o":26.88,"h":26.92,"l":26.67,"c":26.92,"v":40600},{"d":"2020-11-02","o":26.86,"h":27.29,"l":26.86,"c":27,"v":13100},{"d":"2020-11-03","o":27.22,"h":27.25,"l":27.06,"c":27.14,"v":7200},{"d":"2020-11-04","o":27.26,"h":27.57,"l":27.26,"c":27.54,"v":12800},{"d":"2020-11-05","o":27.51,"h":27.73,"l":27.44,"c":27.73,"v":13100},{"d":"2020-11-06","o":27.66,"h":27.67,"l":27.31,"c":27.42,"v":9400},{"d":"2020-11-09","o":27.61,"h":27.84,"l":27.45,"c":27.84,"v":13200},{"d":"2020-11-10","o":27.87,"h":28.26,"l":27.4,"c":28.26,"v":8700},{"d":"2020-11-11","o":28.38,"h":28.38,"l":28.07,"c":28.29,"v":3600},{"d":"2020-11-12","o":27.88,"h":28.34,"l":27.8,"c":27.89,"v":9500},{"d":"2020-11-13","o":28.1,"h":28.1,"l":27.55,"c":28.03,"v":13500},{"d":"2020-11-16","o":28.15,"h":28.19,"l":27.77,"c":28.09,"v":21000},{"d":"2020-11-17","o":28.14,"h":28.66,"l":27.97,"c":28.56,"v":9700},{"d":"2020-11-18","o":28.63,"h":28.63,"l":28.24,"c":28.28,"v":10400},{"d":"2020-11-19","o":28.28,"h":28.3,"l":28.08,"c":28.08,"v":16400},{"d":"2020-11-20","o":28.18,"h":28.25,"l":28.07,"c":28.09,"v":11500},{"d":"2020-11-23","o":28.15,"h":28.23,"l":28.1,"c":28.1,"v":9500},{"d":"2020-11-24","o":28.17,"h":28.3,"l":28,"c":28.03,"v":12700},{"d":"2020-11-25","o":28.07,"h":28.18,"l":28.02,"c":28.04,"v":7100},{"d":"2020-11-27","o":28.08,"h":28.08,"l":27.71,"c":27.74,"v":7900},{"d":"2020-11-30","o":27.81,"h":28,"l":27.72,"c":27.72,"v":22700},{"d":"2020-12-01","o":27.82,"h":28,"l":27.82,"c":28,"v":5200},{"d":"2020-12-02","o":28.01,"h":28.1,"l":27.9,"c":28.04,"v":10800},{"d":"2020-12-03","o":28.07,"h":28.22,"l":28.04,"c":28.09,"v":5400},{"d":"2020-12-04","o":28.09,"h":28.17,"l":28.06,"c":28.09,"v":92700},{"d":"2020-12-07","o":28.14,"h":28.25,"l":27.79,"c":27.9,"v":27000},{"d":"2020-12-08","o":27.78,"h":27.98,"l":27.78,"c":27.83,"v":48500},{"d":"2020-12-09","o":28,"h":28,"l":27.58,"c":27.91,"v":91000},{"d":"2020-12-10","o":27.87,"h":27.87,"l":27.74,"c":27.75,"v":53400},{"d":"2020-12-11","o":27.81,"h":27.89,"l":27.52,"c":27.66,"v":26200},{"d":"2020-12-14","o":27.51,"h":27.57,"l":27.43,"c":27.53,"v":13500},{"d":"2020-12-15","o":27.65,"h":27.93,"l":27.58,"c":27.93,"v":20700},{"d":"2020-12-16","o":27.9,"h":27.92,"l":27.85,"c":27.85,"v":13400},{"d":"2020-12-17","o":27.88,"h":27.94,"l":27.86,"c":27.9,"v":13000},{"d":"2020-12-18","o":27.92,"h":27.94,"l":27.88,"c":27.89,"v":13100},{"d":"2020-12-21","o":27.9,"h":27.99,"l":27.71,"c":27.89,"v":13700},{"d":"2020-12-22","o":27.97,"h":27.97,"l":27.46,"c":27.69,"v":25300},{"d":"2020-12-23","o":27.62,"h":27.99,"l":27.62,"c":27.89,"v":16100},{"d":"2020-12-24","o":27.94,"h":28,"l":27.6,"c":27.99,"v":14000},{"d":"2020-12-28","o":28,"h":28.02,"l":27.85,"c":28.02,"v":11000},{"d":"2020-12-29","o":28.12,"h":28.15,"l":27.79,"c":28.05,"v":67000},{"d":"2020-12-30","o":28.06,"h":28.14,"l":27.96,"c":28.05,"v":38800},{"d":"2020-12-31","o":28.14,"h":28.16,"l":27.94,"c":28.14,"v":116800},{"d":"2021-01-04","o":28.07,"h":28.11,"l":27.82,"c":27.86,"v":14600},{"d":"2021-01-05","o":27.91,"h":28.06,"l":27.91,"c":28,"v":13000},{"d":"2021-01-06","o":28,"h":28,"l":27.27,"c":27.56,"v":13100},{"d":"2021-01-07","o":27.62,"h":27.62,"l":27.28,"c":27.55,"v":14600},{"d":"2021-01-08","o":27.65,"h":27.75,"l":27.54,"c":27.63,"v":11700},{"d":"2021-01-11","o":27.66,"h":27.66,"l":27.38,"c":27.45,"v":11700},{"d":"2021-01-12","o":27.5,"h":27.5,"l":27.3,"c":27.3,"v":12800},{"d":"2021-01-13","o":27.38,"h":27.61,"l":27.3,"c":27.34,"v":20200},{"d":"2021-01-14","o":27.48,"h":27.64,"l":27.04,"c":27.64,"v":32200},{"d":"2021-01-15","o":27.35,"h":27.74,"l":27.35,"c":27.62,"v":9300},{"d":"2021-01-19","o":27.8,"h":27.84,"l":27.57,"c":27.84,"v":7800},{"d":"2021-01-20","o":27.84,"h":28.17,"l":27.79,"c":28.15,"v":14900},{"d":"2021-01-21","o":28.17,"h":28.26,"l":27.77,"c":27.77,"v":12900},{"d":"2021-01-22","o":27.84,"h":28.23,"l":27.84,"c":28.13,"v":8400},{"d":"2021-01-25","o":28.19,"h":28.19,"l":27.73,"c":27.8,"v":11000},{"d":"2021-01-26","o":27.93,"h":28.13,"l":27.85,"c":27.94,"v":8100},{"d":"2021-01-27","o":27.8,"h":27.83,"l":27.45,"c":27.45,"v":10900},{"d":"2021-01-28","o":27.6,"h":27.79,"l":27.5,"c":27.77,"v":14200},{"d":"2021-01-29","o":27.64,"h":28,"l":27.58,"c":27.84,"v":45100},{"d":"2021-02-01","o":27.94,"h":28.15,"l":27.79,"c":28,"v":8800},{"d":"2021-02-02","o":28.1,"h":28.23,"l":28.05,"c":28.11,"v":10400},{"d":"2021-02-03","o":28.03,"h":28.14,"l":27.91,"c":27.98,"v":7700},{"d":"2021-02-04","o":28.05,"h":28.2,"l":27.83,"c":28.18,"v":18000},{"d":"2021-02-05","o":28.1,"h":28.23,"l":28.04,"c":28.23,"v":7100},{"d":"2021-02-08","o":28.24,"h":28.25,"l":28.05,"c":28.14,"v":8800},{"d":"2021-02-09","o":28.21,"h":28.43,"l":28.14,"c":28.41,"v":5900},{"d":"2021-02-10","o":28.43,"h":28.43,"l":28.05,"c":28.06,"v":9300},{"d":"2021-02-11","o":28.1,"h":28.1,"l":27.62,"c":27.64,"v":19400},{"d":"2021-02-12","o":27.73,"h":27.73,"l":27.3,"c":27.48,"v":10900},{"d":"2021-02-16","o":27.63,"h":27.8,"l":27.38,"c":27.53,"v":23700},{"d":"2021-02-17","o":27.53,"h":27.53,"l":27.39,"c":27.43,"v":14700},{"d":"2021-02-18","o":27.53,"h":27.53,"l":27.25,"c":27.32,"v":6300},{"d":"2021-02-19","o":27.4,"h":27.53,"l":27.3,"c":27.51,"v":8000},{"d":"2021-02-22","o":27.46,"h":27.51,"l":27.3,"c":27.34,"v":10300},{"d":"2021-02-23","o":27.43,"h":27.43,"l":27.21,"c":27.39,"v":12000},{"d":"2021-02-24","o":27.4,"h":27.4,"l":27.06,"c":27.1,"v":10000},{"d":"2021-02-25","o":27.17,"h":27.17,"l":26.8,"c":27.03,"v":17300},{"d":"2021-02-26","o":27.03,"h":27.62,"l":27.03,"c":27.62,"v":35300},{"d":"2021-03-01","o":27.7,"h":27.79,"l":27.62,"c":27.76,"v":21100},{"d":"2021-03-02","o":27.79,"h":27.79,"l":27.59,"c":27.67,"v":8000},{"d":"2021-03-03","o":27.66,"h":27.74,"l":27.29,"c":27.61,"v":10500},{"d":"2021-03-04","o":27.51,"h":27.82,"l":27.39,"c":27.5,"v":18900},{"d":"2021-03-05","o":27.51,"h":27.7,"l":27.42,"c":27.63,"v":8100},{"d":"2021-03-08","o":27.54,"h":27.88,"l":27.54,"c":27.88,"v":4800},{"d":"2021-03-09","o":27.96,"h":27.99,"l":27.83,"c":27.85,"v":34200},{"d":"2021-03-10","o":27.97,"h":27.97,"l":27.84,"c":27.93,"v":53800},{"d":"2021-03-11","o":27.92,"h":28.08,"l":27.92,"c":28,"v":18800},{"d":"2021-03-12","o":27.75,"h":27.75,"l":27.46,"c":27.67,"v":6600},{"d":"2021-03-15","o":27.68,"h":27.76,"l":27.65,"c":27.7,"v":13500},{"d":"2021-03-16","o":27.7,"h":27.79,"l":27.52,"c":27.72,"v":7600},{"d":"2021-03-17","o":27.69,"h":27.79,"l":27.64,"c":27.69,"v":7300},{"d":"2021-03-18","o":27.76,"h":27.76,"l":27.28,"c":27.31,"v":11500},{"d":"2021-03-19","o":27.38,"h":27.64,"l":27.38,"c":27.55,"v":3600},{"d":"2021-03-22","o":27.61,"h":27.79,"l":27.53,"c":27.7,"v":11300},{"d":"2021-03-23","o":27.76,"h":27.79,"l":27.64,"c":27.64,"v":41600},{"d":"2021-03-24","o":27.64,"h":27.81,"l":27.64,"c":27.75,"v":16200},{"d":"2021-03-25","o":27.73,"h":27.81,"l":27.6,"c":27.61,"v":7300},{"d":"2021-03-26","o":27.67,"h":27.71,"l":27.63,"c":27.65,"v":5900},{"d":"2021-03-29","o":27.6,"h":27.6,"l":27.43,"c":27.43,"v":6700},{"d":"2021-03-30","o":27.47,"h":27.47,"l":27.31,"c":27.41,"v":20600},{"d":"2021-03-31","o":27.49,"h":27.49,"l":27.21,"c":27.43,"v":25400},{"d":"2021-04-01","o":27.47,"h":27.6,"l":27.26,"c":27.4,"v":39400},{"d":"2021-04-05","o":27.44,"h":27.63,"l":27.43,"c":27.63,"v":10800},{"d":"2021-04-06","o":27.63,"h":27.88,"l":27.62,"c":27.83,"v":25600},{"d":"2021-04-07","o":27.83,"h":27.9,"l":27.79,"c":27.85,"v":30700},{"d":"2021-04-08","o":27.85,"h":27.98,"l":27.8,"c":27.85,"v":11600},{"d":"2021-04-09","o":27.85,"h":27.91,"l":27.68,"c":27.71,"v":11800},{"d":"2021-04-12","o":27.78,"h":27.87,"l":27.78,"c":27.82,"v":7100},{"d":"2021-04-13","o":27.88,"h":27.89,"l":27.52,"c":27.85,"v":14600},{"d":"2021-04-14","o":27.88,"h":27.91,"l":27.74,"c":27.83,"v":5100},{"d":"2021-04-15","o":27.9,"h":27.9,"l":27.54,"c":27.85,"v":15000},{"d":"2021-04-16","o":27.87,"h":28.03,"l":27.84,"c":27.95,"v":21100},{"d":"2021-04-19","o":28.02,"h":28.02,"l":27.84,"c":27.9,"v":27800},{"d":"2021-04-20","o":27.96,"h":28.01,"l":27.77,"c":27.94,"v":18600},{"d":"2021-04-21","o":27.95,"h":28.09,"l":27.68,"c":27.7,"v":30400},{"d":"2021-04-22","o":27.75,"h":27.99,"l":27.53,"c":27.68,"v":12800},{"d":"2021-04-23","o":27.74,"h":27.79,"l":27.65,"c":27.74,"v":64800},{"d":"2021-04-26","o":27.74,"h":27.84,"l":27.73,"c":27.81,"v":18300},{"d":"2021-04-27","o":27.85,"h":27.89,"l":27.66,"c":27.86,"v":18100},{"d":"2021-04-28","o":27.84,"h":27.87,"l":27.73,"c":27.85,"v":6400},{"d":"2021-04-29","o":27.85,"h":27.85,"l":27.67,"c":27.76,"v":5100},{"d":"2021-04-30","o":27.76,"h":27.89,"l":27.65,"c":27.72,"v":17100},{"d":"2021-05-03","o":27.8,"h":28.09,"l":27.8,"c":28.09,"v":12400},{"d":"2021-05-04","o":28.02,"h":28.2,"l":27.94,"c":28,"v":20100},{"d":"2021-05-05","o":28.11,"h":28.11,"l":27.8,"c":27.93,"v":10100},{"d":"2021-05-06","o":27.85,"h":28,"l":27.73,"c":27.99,"v":7400},{"d":"2021-05-07","o":28.09,"h":28.09,"l":27.93,"c":27.93,"v":10800},{"d":"2021-05-10","o":28.04,"h":28.04,"l":27.72,"c":27.75,"v":5500},{"d":"2021-05-11","o":27.61,"h":27.85,"l":27.46,"c":27.85,"v":10800},{"d":"2021-05-12","o":27.65,"h":27.65,"l":27.17,"c":27.31,"v":17500},{"d":"2021-05-13","o":27.29,"h":27.67,"l":27.29,"c":27.47,"v":5600},{"d":"2021-05-14","o":27.55,"h":27.97,"l":27.47,"c":27.97,"v":6600},{"d":"2021-05-17","o":27.96,"h":28.2,"l":27.74,"c":27.94,"v":15100},{"d":"2021-05-18","o":27.94,"h":28.05,"l":27.83,"c":28.05,"v":10200},{"d":"2021-05-19","o":27.94,"h":28.05,"l":27.81,"c":28,"v":3100},{"d":"2021-05-20","o":28.05,"h":28.25,"l":28.05,"c":28.24,"v":10300},{"d":"2021-05-21","o":28.24,"h":28.28,"l":28.11,"c":28.14,"v":7700},{"d":"2021-05-24","o":28.21,"h":28.35,"l":28.19,"c":28.19,"v":9900},{"d":"2021-05-25","o":28.29,"h":28.29,"l":28.13,"c":28.28,"v":6000},{"d":"2021-05-26","o":28.33,"h":28.33,"l":28.06,"c":28.19,"v":11100},{"d":"2021-05-27","o":28.27,"h":28.28,"l":28.1,"c":28.15,"v":11500},{"d":"2021-05-28","o":28.18,"h":28.2,"l":27.83,"c":27.88,"v":40100},{"d":"2021-06-01","o":27.95,"h":28.11,"l":27.92,"c":28.07,"v":29500},{"d":"2021-06-02","o":28.07,"h":28.43,"l":28.07,"c":28.43,"v":8900},{"d":"2021-06-03","o":28.29,"h":28.59,"l":28.29,"c":28.57,"v":8200},{"d":"2021-06-04","o":28.57,"h":28.72,"l":28.52,"c":28.72,"v":6000},{"d":"2021-06-07","o":28.73,"h":28.75,"l":28.57,"c":28.7,"v":7200},{"d":"2021-06-08","o":28.71,"h":28.71,"l":28.56,"c":28.7,"v":8100},{"d":"2021-06-09","o":28.69,"h":28.7,"l":28.63,"c":28.7,"v":10100},{"d":"2021-06-10","o":28.7,"h":28.7,"l":28.49,"c":28.5,"v":11200},{"d":"2021-06-11","o":28.53,"h":28.53,"l":28.5,"c":28.53,"v":18600},{"d":"2021-06-14","o":28.34,"h":28.44,"l":28.22,"c":28.41,"v":11400},{"d":"2021-06-15","o":28.36,"h":28.36,"l":28.19,"c":28.19,"v":6800},{"d":"2021-06-16","o":28.27,"h":28.39,"l":28.24,"c":28.26,"v":8300},{"d":"2021-06-17","o":28.25,"h":28.35,"l":28.17,"c":28.17,"v":14400},{"d":"2021-06-18","o":28.22,"h":28.22,"l":27.98,"c":28.16,"v":9700},{"d":"2021-06-21","o":28.17,"h":28.21,"l":28.09,"c":28.18,"v":11100},{"d":"2021-06-22","o":28.15,"h":28.21,"l":28.09,"c":28.15,"v":13100},{"d":"2021-06-23","o":28.19,"h":28.21,"l":28,"c":28,"v":19500},{"d":"2021-06-24","o":28.08,"h":28.21,"l":27.91,"c":27.91,"v":9700},{"d":"2021-06-25","o":27.99,"h":28.08,"l":27.87,"c":27.95,"v":15200},{"d":"2021-06-28","o":28.01,"h":28.01,"l":27.88,"c":27.99,"v":11900},{"d":"2021-06-29","o":28.02,"h":28.13,"l":28.01,"c":28.04,"v":9800},{"d":"2021-06-30","o":28.14,"h":28.14,"l":27.85,"c":27.9,"v":41800},{"d":"2021-07-01","o":27.93,"h":28.09,"l":27.93,"c":28.07,"v":12000},{"d":"2021-07-02","o":27.98,"h":28,"l":27.94,"c":27.99,"v":9700},{"d":"2021-07-06","o":28,"h":28.2,"l":27.99,"c":28.18,"v":16700},{"d":"2021-07-07","o":28.21,"h":28.38,"l":28.14,"c":28.38,"v":8800},{"d":"2021-07-08","o":28.32,"h":28.54,"l":28.29,"c":28.51,"v":8400},{"d":"2021-07-09","o":28.5,"h":28.5,"l":27.96,"c":28.04,"v":39600},{"d":"2021-07-12","o":28.08,"h":28.17,"l":28.02,"c":28.06,"v":12100},{"d":"2021-07-13","o":28.08,"h":28.08,"l":27.85,"c":27.85,"v":19200},{"d":"2021-07-14","o":27.96,"h":28.06,"l":27.89,"c":27.95,"v":12300},{"d":"2021-07-15","o":28.01,"h":28.06,"l":27.98,"c":28.03,"v":4900},{"d":"2021-07-16","o":28,"h":28.24,"l":27.96,"c":28.16,"v":14100},{"d":"2021-07-19","o":28.12,"h":28.21,"l":27.92,"c":28.13,"v":12800},{"d":"2021-07-20","o":28.19,"h":28.24,"l":28.08,"c":28.19,"v":15500},{"d":"2021-07-21","o":28.21,"h":28.31,"l":28.18,"c":28.3,"v":9100},{"d":"2021-07-22","o":28.37,"h":28.41,"l":27.95,"c":28,"v":9600},{"d":"2021-07-23","o":28.08,"h":28.3,"l":28.07,"c":28.14,"v":9500},{"d":"2021-07-26","o":28.28,"h":28.28,"l":28.07,"c":28.19,"v":13200},{"d":"2021-07-27","o":28.27,"h":28.27,"l":28.01,"c":28.05,"v":11000},{"d":"2021-07-28","o":28.03,"h":28.13,"l":28.03,"c":28.05,"v":9700},{"d":"2021-07-29","o":28.02,"h":28.11,"l":27.92,"c":27.95,"v":15800},{"d":"2021-07-30","o":28,"h":28.01,"l":27.9,"c":27.97,"v":16500},{"d":"2021-08-02","o":28.05,"h":28.05,"l":27.97,"c":28,"v":14000},{"d":"2021-08-03","o":27.98,"h":28.17,"l":27.98,"c":28.04,"v":21600},{"d":"2021-08-04","o":28,"h":28.2,"l":28,"c":28.15,"v":10100},{"d":"2021-08-05","o":28.2,"h":28.39,"l":28.18,"c":28.31,"v":12000},{"d":"2021-08-06","o":28.36,"h":28.44,"l":28.17,"c":28.44,"v":12700},{"d":"2021-08-09","o":28.47,"h":28.47,"l":28.2,"c":28.2,"v":8500},{"d":"2021-08-10","o":28.33,"h":28.33,"l":27.99,"c":28.04,"v":6500},{"d":"2021-08-11","o":28.12,"h":28.2,"l":28.02,"c":28.06,"v":8800},{"d":"2021-08-12","o":28.13,"h":28.31,"l":27.92,"c":27.98,"v":33600},{"d":"2021-08-13","o":28,"h":28.21,"l":28,"c":28.18,"v":12000},{"d":"2021-08-16","o":28.18,"h":28.25,"l":28.14,"c":28.2,"v":15600},{"d":"2021-08-17","o":28.19,"h":28.2,"l":28.1,"c":28.2,"v":10600},{"d":"2021-08-18","o":28.17,"h":28.19,"l":27.94,"c":27.94,"v":110600},{"d":"2021-08-19","o":27.93,"h":28.16,"l":27.93,"c":28.14,"v":10300},{"d":"2021-08-20","o":28.01,"h":28.21,"l":28.01,"c":28.15,"v":14500},{"d":"2021-08-23","o":28.26,"h":28.27,"l":28.13,"c":28.15,"v":4900},{"d":"2021-08-24","o":28.24,"h":28.24,"l":28.06,"c":28.15,"v":15900},{"d":"2021-08-25","o":28.06,"h":28.21,"l":28.06,"c":28.2,"v":9200},{"d":"2021-08-26","o":28.24,"h":28.26,"l":28.02,"c":28.11,"v":5000},{"d":"2021-08-27","o":28.09,"h":28.24,"l":28.09,"c":28.2,"v":12600},{"d":"2021-08-30","o":28.16,"h":28.27,"l":28.07,"c":28.17,"v":14600},{"d":"2021-08-31","o":28.17,"h":28.28,"l":27.95,"c":28,"v":56200},{"d":"2021-09-01","o":28.1,"h":28.24,"l":28.09,"c":28.17,"v":12600},{"d":"2021-09-02","o":28.22,"h":28.28,"l":28.1,"c":28.2,"v":17000},{"d":"2021-09-03","o":28.14,"h":28.28,"l":28.14,"c":28.28,"v":6100},{"d":"2021-09-07","o":28.28,"h":28.28,"l":28.08,"c":28.09,"v":5600},{"d":"2021-09-08","o":28.17,"h":28.17,"l":27.98,"c":28.07,"v":10000},{"d":"2021-09-09","o":28.11,"h":28.25,"l":28.05,"c":28.05,"v":16500},{"d":"2021-09-10","o":28.13,"h":28.2,"l":28.08,"c":28.2,"v":13000},{"d":"2021-09-13","o":28.2,"h":28.24,"l":28.09,"c":28.09,"v":6100},{"d":"2021-09-14","o":27.84,"h":27.92,"l":27.61,"c":27.63,"v":8700},{"d":"2021-09-15","o":27.61,"h":27.88,"l":27.57,"c":27.59,"v":10700},{"d":"2021-09-16","o":27.63,"h":27.84,"l":27.61,"c":27.72,"v":10500},{"d":"2021-09-17","o":27.72,"h":27.83,"l":27.68,"c":27.72,"v":9400},{"d":"2021-09-20","o":27.66,"h":27.78,"l":27.59,"c":27.67,"v":12000},{"d":"2021-09-21","o":27.73,"h":27.75,"l":27.59,"c":27.6,"v":8700},{"d":"2021-09-22","o":27.62,"h":27.88,"l":27.62,"c":27.88,"v":11900},{"d":"2021-09-23","o":27.9,"h":27.99,"l":27.59,"c":27.79,"v":21000},{"d":"2021-09-24","o":27.82,"h":27.82,"l":27.61,"c":27.8,"v":9500},{"d":"2021-09-27","o":27.8,"h":27.93,"l":27.75,"c":27.88,"v":10800},{"d":"2021-09-28","o":27.88,"h":27.88,"l":27.19,"c":27.55,"v":21100},{"d":"2021-09-29","o":27.56,"h":27.94,"l":27.56,"c":27.91,"v":12600},{"d":"2021-09-30","o":27.93,"h":28.01,"l":27.68,"c":27.68,"v":80200},{"d":"2021-10-01","o":27.72,"h":27.89,"l":27.72,"c":27.8,"v":11700},{"d":"2021-10-04","o":27.82,"h":27.82,"l":27.31,"c":27.31,"v":10000},{"d":"2021-10-05","o":27.48,"h":27.48,"l":27.11,"c":27.17,"v":9500},{"d":"2021-10-06","o":27.17,"h":27.31,"l":27.05,"c":27.25,"v":5000},{"d":"2021-10-07","o":27.28,"h":27.47,"l":27.23,"c":27.24,"v":9400},{"d":"2021-10-08","o":27.25,"h":27.36,"l":27.23,"c":27.34,"v":17400},{"d":"2021-10-11","o":27.39,"h":27.5,"l":27.29,"c":27.37,"v":4300},{"d":"2021-10-12","o":27.43,"h":27.79,"l":27.43,"c":27.71,"v":4800},{"d":"2021-10-13","o":27.8,"h":28.06,"l":27.7,"c":27.86,"v":14800},{"d":"2021-10-14","o":27.92,"h":28.22,"l":27.77,"c":27.88,"v":32200},{"d":"2021-10-15","o":27.87,"h":28.09,"l":27.69,"c":27.69,"v":16800},{"d":"2021-10-18","o":27.69,"h":28,"l":27.57,"c":27.94,"v":10300},{"d":"2021-10-19","o":27.83,"h":28.23,"l":27.83,"c":28.06,"v":21900},{"d":"2021-10-20","o":28.06,"h":28.19,"l":27.75,"c":27.83,"v":19600},{"d":"2021-10-21","o":27.95,"h":28.09,"l":27.92,"c":28.04,"v":8200},{"d":"2021-10-22","o":28.12,"h":28.15,"l":27.96,"c":27.96,"v":7300},{"d":"2021-10-25","o":27.97,"h":28.19,"l":27.79,"c":28,"v":11000},{"d":"2021-10-26","o":27.95,"h":28.27,"l":27.95,"c":27.97,"v":7200},{"d":"2021-10-27","o":28.09,"h":28.24,"l":27.88,"c":28.08,"v":15300},{"d":"2021-10-28","o":28.11,"h":28.11,"l":27.83,"c":28.04,"v":6400},{"d":"2021-10-29","o":28.08,"h":28.08,"l":27.8,"c":27.93,"v":11700},{"d":"2021-11-01","o":28.01,"h":28.26,"l":27.8,"c":27.83,"v":27400},{"d":"2021-11-02","o":27.99,"h":28.19,"l":27.85,"c":27.94,"v":10600},{"d":"2021-11-03","o":27.93,"h":28.16,"l":27.93,"c":28.03,"v":9600},{"d":"2021-11-04","o":28.08,"h":28.16,"l":28,"c":28,"v":17100},{"d":"2021-11-05","o":28.13,"h":28.17,"l":27.89,"c":27.93,"v":17500},{"d":"2021-11-08","o":28.02,"h":28.06,"l":27.87,"c":27.9,"v":10500},{"d":"2021-11-09","o":27.9,"h":27.93,"l":27.88,"c":27.91,"v":94300},{"d":"2021-11-10","o":27.91,"h":27.91,"l":27.5,"c":27.58,"v":14600},{"d":"2021-11-11","o":27.65,"h":27.65,"l":27.31,"c":27.36,"v":9800},{"d":"2021-11-12","o":27.37,"h":27.43,"l":27.31,"c":27.34,"v":8600},{"d":"2021-11-15","o":27.4,"h":27.4,"l":27.17,"c":27.24,"v":6500},{"d":"2021-11-16","o":27.1,"h":27.45,"l":27.1,"c":27.26,"v":9600},{"d":"2021-11-17","o":27.16,"h":27.36,"l":27.16,"c":27.27,"v":10500},{"d":"2021-11-18","o":27.29,"h":27.62,"l":27.19,"c":27.52,"v":11400},{"d":"2021-11-19","o":27.53,"h":27.68,"l":27.53,"c":27.64,"v":20000},{"d":"2021-11-22","o":27.69,"h":27.73,"l":27.45,"c":27.7,"v":20600},{"d":"2021-11-23","o":27.64,"h":27.74,"l":27.57,"c":27.7,"v":11000},{"d":"2021-11-24","o":27.69,"h":27.9,"l":27.64,"c":27.71,"v":19900},{"d":"2021-11-26","o":27.65,"h":27.65,"l":27.36,"c":27.57,"v":8200},{"d":"2021-11-29","o":27.67,"h":27.67,"l":27.57,"c":27.61,"v":11100},{"d":"2021-11-30","o":27.6,"h":27.82,"l":27.59,"c":27.66,"v":38800},{"d":"2021-12-01","o":27.69,"h":27.84,"l":27.56,"c":27.65,"v":93100},{"d":"2021-12-02","o":27.58,"h":27.65,"l":27.39,"c":27.6,"v":8100},{"d":"2021-12-03","o":27.7,"h":27.75,"l":27.6,"c":27.6,"v":8200},{"d":"2021-12-06","o":27.67,"h":27.73,"l":27.51,"c":27.55,"v":7300},{"d":"2021-12-07","o":27.64,"h":27.8,"l":27.59,"c":27.59,"v":9800},{"d":"2021-12-08","o":27.69,"h":27.69,"l":27.39,"c":27.43,"v":11600},{"d":"2021-12-09","o":27.39,"h":27.68,"l":27.39,"c":27.56,"v":8500},{"d":"2021-12-10","o":27.65,"h":27.66,"l":27.3,"c":27.31,"v":13400},{"d":"2021-12-13","o":27.32,"h":27.53,"l":27.3,"c":27.51,"v":31900},{"d":"2021-12-14","o":27.09,"h":27.21,"l":26.91,"c":26.91,"v":19900},{"d":"2021-12-15","o":26.94,"h":27.14,"l":26.89,"c":26.89,"v":37200},{"d":"2021-12-16","o":27.01,"h":27.19,"l":26.96,"c":26.97,"v":13700},{"d":"2021-12-17","o":27.05,"h":27.27,"l":26.98,"c":26.99,"v":12300},{"d":"2021-12-20","o":26.98,"h":27.09,"l":26.88,"c":27.02,"v":21700},{"d":"2021-12-21","o":27.02,"h":27.17,"l":26.95,"c":27.1,"v":11100},{"d":"2021-12-22","o":27.14,"h":27.34,"l":27.13,"c":27.18,"v":11600},{"d":"2021-12-23","o":27.21,"h":27.46,"l":27.14,"c":27.28,"v":11700},{"d":"2021-12-27","o":27.37,"h":27.37,"l":26.96,"c":27.03,"v":17100},{"d":"2021-12-28","o":26.96,"h":27.19,"l":26.96,"c":27.04,"v":26000},{"d":"2021-12-29","o":27.05,"h":27.13,"l":27.03,"c":27.08,"v":8500},{"d":"2021-12-30","o":27.04,"h":27.24,"l":27.04,"c":27.16,"v":5600},{"d":"2021-12-31","o":27.06,"h":27.26,"l":27.06,"c":27.2,"v":22100},{"d":"2022-01-03","o":27.31,"h":27.31,"l":27.03,"c":27.13,"v":27300},{"d":"2022-01-04","o":27.22,"h":27.22,"l":26.93,"c":26.95,"v":14700},{"d":"2022-01-05","o":26.96,"h":27.13,"l":26.71,"c":26.81,"v":29400},{"d":"2022-01-06","o":26.92,"h":27,"l":26.81,"c":26.93,"v":22600},{"d":"2022-01-07","o":26.93,"h":27.03,"l":26.85,"c":26.92,"v":10000},{"d":"2022-01-10","o":26.85,"h":27,"l":26.85,"c":26.89,"v":30200},{"d":"2022-01-11","o":26.96,"h":27.1,"l":26.9,"c":26.96,"v":25400},{"d":"2022-01-12","o":27,"h":27.03,"l":26.83,"c":26.84,"v":29400},{"d":"2022-01-13","o":26.84,"h":27.08,"l":26.84,"c":26.99,"v":18000},{"d":"2022-01-14","o":27.05,"h":27.07,"l":26.8,"c":27.03,"v":9100},{"d":"2022-01-18","o":26.93,"h":26.99,"l":26.83,"c":26.88,"v":12700},{"d":"2022-01-19","o":26.96,"h":27.01,"l":26.8,"c":26.92,"v":13900},{"d":"2022-01-20","o":27.02,"h":27.02,"l":26.86,"c":26.86,"v":9700},{"d":"2022-01-21","o":26.86,"h":26.98,"l":26.82,"c":26.93,"v":14400},{"d":"2022-01-24","o":26.93,"h":26.95,"l":26.64,"c":26.95,"v":14200},{"d":"2022-01-25","o":26.92,"h":26.97,"l":26.87,"c":26.94,"v":13000},{"d":"2022-01-26","o":26.98,"h":27.09,"l":26.64,"c":26.68,"v":129400},{"d":"2022-01-27","o":26.76,"h":26.99,"l":26.37,"c":26.65,"v":21400},{"d":"2022-01-28","o":26.71,"h":26.86,"l":26.47,"c":26.62,"v":30400},{"d":"2022-01-31","o":26.71,"h":26.81,"l":26.52,"c":26.74,"v":13300},{"d":"2022-02-01","o":26.79,"h":26.81,"l":26.6,"c":26.77,"v":12800},{"d":"2022-02-02","o":26.78,"h":26.95,"l":26.7,"c":26.9,"v":44800},{"d":"2022-02-03","o":26.71,"h":26.84,"l":26.7,"c":26.75,"v":11200},{"d":"2022-02-04","o":26.55,"h":26.59,"l":26.37,"c":26.46,"v":15900},{"d":"2022-02-07","o":26.46,"h":26.62,"l":26.43,"c":26.5,"v":9000},{"d":"2022-02-08","o":26.48,"h":26.48,"l":26.24,"c":26.3,"v":14100},{"d":"2022-02-09","o":26.39,"h":26.67,"l":26.35,"c":26.48,"v":18200},{"d":"2022-02-10","o":26.3,"h":26.3,"l":25.19,"c":26.18,"v":24200},{"d":"2022-02-11","o":26.2,"h":26.37,"l":25.99,"c":26,"v":31600},{"d":"2022-02-14","o":25.93,"h":26.08,"l":25.35,"c":26.08,"v":15500},{"d":"2022-02-15","o":26.09,"h":26.46,"l":26.03,"c":26.4,"v":23700},{"d":"2022-02-16","o":26.1,"h":26.78,"l":26.1,"c":26.31,"v":25400},{"d":"2022-02-17","o":26.43,"h":26.65,"l":26.43,"c":26.59,"v":31700},{"d":"2022-02-18","o":26.59,"h":26.78,"l":26.26,"c":26.7,"v":8300},{"d":"2022-02-22","o":26.61,"h":26.73,"l":26.45,"c":26.65,"v":18300},{"d":"2022-02-23","o":26.7,"h":26.83,"l":26.64,"c":26.68,"v":10800},{"d":"2022-02-24","o":26.45,"h":26.68,"l":26.27,"c":26.64,"v":14100},{"d":"2022-02-25","o":26.73,"h":26.75,"l":26.61,"c":26.64,"v":24600},{"d":"2022-02-28","o":26.71,"h":26.9,"l":26.55,"c":26.7,"v":44300},{"d":"2022-03-01","o":26.71,"h":27.13,"l":26.69,"c":26.91,"v":21200},{"d":"2022-03-02","o":26.87,"h":26.91,"l":26.62,"c":26.69,"v":157500},{"d":"2022-03-03","o":26.78,"h":26.78,"l":26.51,"c":26.51,"v":30200},{"d":"2022-03-04","o":26.58,"h":26.77,"l":26.33,"c":26.33,"v":23900},{"d":"2022-03-07","o":26.32,"h":26.32,"l":26.05,"c":26.1,"v":19300},{"d":"2022-03-08","o":26.16,"h":26.23,"l":25.85,"c":26.06,"v":17800},{"d":"2022-03-09","o":26.16,"h":26.46,"l":26.15,"c":26.17,"v":26300},{"d":"2022-03-10","o":26.15,"h":26.35,"l":26.05,"c":26.23,"v":10000},{"d":"2022-03-11","o":26.33,"h":26.5,"l":26,"c":26,"v":66700},{"d":"2022-03-14","o":25.82,"h":25.82,"l":25.19,"c":25.46,"v":38000},{"d":"2022-03-15","o":25.59,"h":25.73,"l":25.51,"c":25.54,"v":15200},{"d":"2022-03-16","o":25.7,"h":26.11,"l":25.7,"c":25.95,"v":74900},{"d":"2022-03-17","o":25.97,"h":26.43,"l":25.93,"c":26.13,"v":138400},{"d":"2022-03-18","o":26.06,"h":26.2,"l":25.91,"c":25.97,"v":63100},{"d":"2022-03-21","o":25.97,"h":26.05,"l":25.76,"c":25.89,"v":8300},{"d":"2022-03-22","o":25.89,"h":25.98,"l":25.66,"c":25.87,"v":10600},{"d":"2022-03-23","o":25.94,"h":26,"l":25.8,"c":25.8,"v":10800},{"d":"2022-03-24","o":25.9,"h":26.42,"l":25.81,"c":26.08,"v":57800},{"d":"2022-03-25","o":26.07,"h":26.08,"l":25.79,"c":25.82,"v":13900},{"d":"2022-03-28","o":25.94,"h":26.12,"l":25.82,"c":25.98,"v":31000},{"d":"2022-03-29","o":26.07,"h":26.25,"l":26.05,"c":26.2,"v":43500},{"d":"2022-03-30","o":26.24,"h":26.34,"l":25.99,"c":26.2,"v":12700},{"d":"2022-03-31","o":26.26,"h":26.4,"l":25.97,"c":26.21,"v":61500},{"d":"2022-04-01","o":26.26,"h":26.26,"l":26.14,"c":26.14,"v":5900},{"d":"2022-04-04","o":25.99,"h":26.32,"l":25.91,"c":26.18,"v":23400},{"d":"2022-04-05","o":26.03,"h":26.14,"l":25.67,"c":25.67,"v":11100},{"d":"2022-04-06","o":25.46,"h":25.96,"l":25.46,"c":25.62,"v":15400},{"d":"2022-04-07","o":25.51,"h":25.91,"l":25.51,"c":25.55,"v":9800},{"d":"2022-04-08","o":25.49,"h":25.93,"l":25.48,"c":25.73,"v":44300},{"d":"2022-04-11","o":25.73,"h":25.83,"l":25.46,"c":25.46,"v":56400},{"d":"2022-04-12","o":25.61,"h":25.74,"l":25.36,"c":25.48,"v":15600},{"d":"2022-04-13","o":25.67,"h":25.84,"l":25.53,"c":25.58,"v":55300},{"d":"2022-04-14","o":25.58,"h":25.66,"l":25.45,"c":25.45,"v":12400},{"d":"2022-04-18","o":25.46,"h":25.5,"l":25.32,"c":25.36,"v":18500},{"d":"2022-04-19","o":25.48,"h":25.48,"l":25.36,"c":25.46,"v":14500},{"d":"2022-04-20","o":25.46,"h":25.55,"l":25.41,"c":25.44,"v":8000},{"d":"2022-04-21","o":25.55,"h":25.6,"l":25.37,"c":25.47,"v":31800},{"d":"2022-04-22","o":25.55,"h":25.55,"l":25.39,"c":25.46,"v":8100},{"d":"2022-04-25","o":25.41,"h":25.62,"l":25.41,"c":25.45,"v":25500},{"d":"2022-04-26","o":25.45,"h":25.62,"l":25.42,"c":25.42,"v":73900},{"d":"2022-04-27","o":25.54,"h":25.65,"l":24.88,"c":24.99,"v":30000},{"d":"2022-04-28","o":25.04,"h":25.57,"l":24.91,"c":25.57,"v":47200},{"d":"2022-04-29","o":25.48,"h":25.63,"l":24.94,"c":25.6,"v":60500},{"d":"2022-05-02","o":25.55,"h":25.64,"l":25.12,"c":25.53,"v":20700},{"d":"2022-05-03","o":25.54,"h":25.95,"l":25.21,"c":25.63,"v":30100},{"d":"2022-05-04","o":25.58,"h":25.62,"l":25.28,"c":25.47,"v":19500},{"d":"2022-05-05","o":25.37,"h":25.66,"l":25.27,"c":25.34,"v":8400},{"d":"2022-05-06","o":25.4,"h":25.45,"l":25,"c":25.06,"v":22600},{"d":"2022-05-09","o":25.06,"h":25.57,"l":24.83,"c":24.85,"v":19700},{"d":"2022-05-10","o":25.31,"h":25.31,"l":24.73,"c":24.93,"v":33500},{"d":"2022-05-11","o":25.06,"h":25.4,"l":25.04,"c":25.04,"v":40700},{"d":"2022-05-12","o":25.02,"h":25.28,"l":24.52,"c":24.64,"v":22700},{"d":"2022-05-13","o":24.71,"h":25.36,"l":24.03,"c":24.11,"v":33300},{"d":"2022-05-16","o":24.11,"h":25,"l":23.99,"c":24.52,"v":21400},{"d":"2022-05-17","o":24.71,"h":24.98,"l":24.24,"c":24.43,"v":19800},{"d":"2022-05-18","o":24.52,"h":24.74,"l":24.27,"c":24.72,"v":17700},{"d":"2022-05-19","o":24.73,"h":24.75,"l":24.42,"c":24.61,"v":10200},{"d":"2022-05-20","o":24.7,"h":24.82,"l":24.26,"c":24.43,"v":9800},{"d":"2022-05-23","o":24.46,"h":24.75,"l":24.44,"c":24.44,"v":9400},{"d":"2022-05-24","o":24.58,"h":24.73,"l":24.45,"c":24.55,"v":8400},{"d":"2022-05-25","o":24.68,"h":25.41,"l":24.68,"c":25.32,"v":10600},{"d":"2022-05-26","o":25.16,"h":25.69,"l":25.16,"c":25.51,"v":15400},{"d":"2022-05-27","o":25.54,"h":25.98,"l":25.54,"c":25.94,"v":10900},{"d":"2022-05-31","o":25.97,"h":25.97,"l":25.18,"c":25.74,"v":53900},{"d":"2022-06-01","o":25.86,"h":25.86,"l":25.21,"c":25.46,"v":5100},{"d":"2022-06-02","o":25.34,"h":25.58,"l":25.06,"c":25.15,"v":33700},{"d":"2022-06-03","o":25.17,"h":25.44,"l":25.05,"c":25.35,"v":16300},{"d":"2022-06-06","o":25.44,"h":25.64,"l":25.3,"c":25.44,"v":9100},{"d":"2022-06-07","o":25.41,"h":25.71,"l":25.41,"c":25.45,"v":14600},{"d":"2022-06-08","o":25.45,"h":25.45,"l":25.2,"c":25.34,"v":12500},{"d":"2022-06-09","o":25.21,"h":25.49,"l":24.86,"c":24.89,"v":18500},{"d":"2022-06-10","o":24.75,"h":24.98,"l":24.24,"c":24.82,"v":41800},{"d":"2022-06-13","o":24.59,"h":24.59,"l":23.82,"c":24.07,"v":19700},{"d":"2022-06-14","o":23.75,"h":24.13,"l":23.65,"c":23.81,"v":20000},{"d":"2022-06-15","o":23.95,"h":24.18,"l":23.61,"c":24.08,"v":17000},{"d":"2022-06-16","o":23.93,"h":24.05,"l":23.71,"c":23.72,"v":14800},{"d":"2022-06-17","o":23.84,"h":24.33,"l":23.55,"c":23.55,"v":22600},{"d":"2022-06-21","o":23.72,"h":24.14,"l":23.61,"c":23.8,"v":20700},{"d":"2022-06-22","o":23.67,"h":24.14,"l":23.67,"c":23.94,"v":13000},{"d":"2022-06-23","o":23.97,"h":24.31,"l":23.81,"c":24.07,"v":22900},{"d":"2022-06-24","o":24.34,"h":24.4,"l":23.97,"c":24.4,"v":13000},{"d":"2022-06-27","o":24.38,"h":24.53,"l":24.3,"c":24.51,"v":12500},{"d":"2022-06-28","o":24.66,"h":24.67,"l":24.31,"c":24.67,"v":22700},{"d":"2022-06-29","o":24.71,"h":24.75,"l":24.58,"c":24.58,"v":5900},{"d":"2022-06-30","o":24.58,"h":24.58,"l":24.37,"c":24.38,"v":29900},{"d":"2022-07-01","o":24.52,"h":24.59,"l":24.32,"c":24.59,"v":10300},{"d":"2022-07-05","o":24.39,"h":24.41,"l":24.26,"c":24.31,"v":10300},{"d":"2022-07-06","o":24.42,"h":24.53,"l":24.29,"c":24.31,"v":9300},{"d":"2022-07-07","o":24.26,"h":24.4,"l":24.1,"c":24.22,"v":17600},{"d":"2022-07-08","o":24.13,"h":24.41,"l":24.13,"c":24.29,"v":9700},{"d":"2022-07-11","o":24.23,"h":24.29,"l":24.2,"c":24.25,"v":6300},{"d":"2022-07-12","o":24.29,"h":24.29,"l":24.15,"c":24.15,"v":8200},{"d":"2022-07-13","o":24.1,"h":24.22,"l":23.79,"c":23.79,"v":27600},{"d":"2022-07-14","o":23.77,"h":23.92,"l":23.68,"c":23.76,"v":16400},{"d":"2022-07-15","o":23.8,"h":24.09,"l":23.74,"c":24,"v":5800},{"d":"2022-07-18","o":24,"h":24.19,"l":23.95,"c":24.06,"v":29700},{"d":"2022-07-19","o":24.04,"h":24.25,"l":24,"c":24.24,"v":22100},{"d":"2022-07-20","o":24.24,"h":24.28,"l":24.08,"c":24.22,"v":14100},{"d":"2022-07-21","o":24.27,"h":24.44,"l":24.18,"c":24.36,"v":7700},{"d":"2022-07-22","o":24.46,"h":24.78,"l":24.46,"c":24.7,"v":11100},{"d":"2022-07-25","o":24.7,"h":24.74,"l":24.58,"c":24.7,"v":11500},{"d":"2022-07-26","o":24.61,"h":24.7,"l":24.56,"c":24.6,"v":11000},{"d":"2022-07-27","o":24.68,"h":24.73,"l":24.54,"c":24.73,"v":10700},{"d":"2022-07-28","o":24.73,"h":25.23,"l":24.53,"c":25.16,"v":15300},{"d":"2022-07-29","o":25.06,"h":25.73,"l":25.06,"c":25.51,"v":49500},{"d":"2022-08-01","o":25.42,"h":25.77,"l":25.42,"c":25.7,"v":14200},{"d":"2022-08-02","o":25.61,"h":26.54,"l":25.53,"c":26.49,"v":39500},{"d":"2022-08-03","o":26.53,"h":26.8,"l":26.4,"c":26.76,"v":30900},{"d":"2022-08-04","o":26.69,"h":26.7,"l":26.16,"c":26.62,"v":36500},{"d":"2022-08-05","o":26.53,"h":26.55,"l":26.09,"c":26.21,"v":23900},{"d":"2022-08-08","o":26.31,"h":26.31,"l":25.71,"c":25.9,"v":18200},{"d":"2022-08-09","o":25.97,"h":25.97,"l":25.52,"c":25.69,"v":7500},{"d":"2022-08-10","o":25.69,"h":25.85,"l":25.54,"c":25.57,"v":10400},{"d":"2022-08-11","o":25.54,"h":25.79,"l":25.5,"c":25.7,"v":14100},{"d":"2022-08-12","o":25.76,"h":25.77,"l":25.43,"c":25.67,"v":5000},{"d":"2022-08-15","o":25.76,"h":25.77,"l":25.58,"c":25.7,"v":20300},{"d":"2022-08-16","o":25.63,"h":26.18,"l":25.55,"c":25.7,"v":9000},{"d":"2022-08-17","o":25.56,"h":25.61,"l":25.24,"c":25.38,"v":17900},{"d":"2022-08-18","o":25.25,"h":25.45,"l":25.12,"c":25.24,"v":12300},{"d":"2022-08-19","o":25.08,"h":25.2,"l":24.89,"c":24.99,"v":6400},{"d":"2022-08-22","o":24.81,"h":25.17,"l":24.77,"c":24.79,"v":6100},{"d":"2022-08-23","o":24.88,"h":25.28,"l":23.59,"c":24.22,"v":40700},{"d":"2022-08-24","o":24.29,"h":24.62,"l":24.01,"c":24.35,"v":14500},{"d":"2022-08-25","o":24.44,"h":24.62,"l":24.42,"c":24.5,"v":6100},{"d":"2022-08-26","o":24.6,"h":24.62,"l":24.42,"c":24.56,"v":9500},{"d":"2022-08-29","o":24.36,"h":24.57,"l":24.36,"c":24.51,"v":8800},{"d":"2022-08-30","o":24.47,"h":24.57,"l":24.23,"c":24.24,"v":8100},{"d":"2022-08-31","o":24.26,"h":24.36,"l":23.77,"c":24.26,"v":32600},{"d":"2022-09-01","o":23.96,"h":24.33,"l":23.7,"c":24.33,"v":16400},{"d":"2022-09-02","o":24.33,"h":24.34,"l":24,"c":24.1,"v":11400},{"d":"2022-09-06","o":24.1,"h":24.17,"l":23.9,"c":24.04,"v":15000},{"d":"2022-09-07","o":23.97,"h":24.26,"l":23.96,"c":24.15,"v":10900},{"d":"2022-09-08","o":24.07,"h":24.51,"l":24.02,"c":24.21,"v":13600},{"d":"2022-09-09","o":24.23,"h":24.46,"l":24.23,"c":24.36,"v":9100},{"d":"2022-09-12","o":24.48,"h":24.74,"l":24.48,"c":24.65,"v":10200},{"d":"2022-09-13","o":24.39,"h":24.97,"l":24.26,"c":24.71,"v":30400},{"d":"2022-09-14","o":24.36,"h":24.62,"l":24.19,"c":24.5,"v":20300},{"d":"2022-09-15","o":24.42,"h":24.61,"l":24.37,"c":24.37,"v":11000},{"d":"2022-09-16","o":24.24,"h":24.56,"l":24.06,"c":24.12,"v":17300},{"d":"2022-09-19","o":24,"h":24.33,"l":23.97,"c":24.21,"v":17100},{"d":"2022-09-20","o":24.02,"h":24.39,"l":23.92,"c":24.26,"v":10000},{"d":"2022-09-21","o":24.33,"h":24.42,"l":23.89,"c":24.29,"v":9900},{"d":"2022-09-22","o":24.17,"h":24.4,"l":24.04,"c":24.37,"v":16900},{"d":"2022-09-23","o":24.24,"h":24.35,"l":23.9,"c":23.99,"v":9400},{"d":"2022-09-26","o":23.63,"h":23.93,"l":23.45,"c":23.63,"v":14800},{"d":"2022-09-27","o":23.63,"h":24.07,"l":23.63,"c":24.07,"v":12800},{"d":"2022-09-28","o":23.92,"h":24.33,"l":23.71,"c":24.29,"v":31000},{"d":"2022-09-29","o":24.15,"h":24.49,"l":24.02,"c":24.49,"v":13200},{"d":"2022-09-30","o":24.38,"h":24.46,"l":24.17,"c":24.21,"v":117400},{"d":"2022-10-03","o":24.21,"h":24.38,"l":23.97,"c":24.01,"v":16000},{"d":"2022-10-04","o":24.14,"h":24.43,"l":23.91,"c":23.91,"v":19000},{"d":"2022-10-05","o":23.84,"h":23.84,"l":23.62,"c":23.62,"v":13900},{"d":"2022-10-06","o":23.63,"h":23.96,"l":23.46,"c":23.46,"v":12600},{"d":"2022-10-07","o":23.38,"h":23.43,"l":23.04,"c":23.04,"v":11800},{"d":"2022-10-10","o":23.03,"h":23.07,"l":22.53,"c":22.67,"v":18600},{"d":"2022-10-11","o":22.67,"h":22.67,"l":22.04,"c":22.09,"v":18800},{"d":"2022-10-12","o":22.02,"h":22.02,"l":21.7,"c":21.91,"v":26900},{"d":"2022-10-13","o":21.6,"h":22.23,"l":21.35,"c":22.06,"v":20800},{"d":"2022-10-14","o":22.07,"h":22.3,"l":22.06,"c":22.23,"v":18400},{"d":"2022-10-17","o":22.31,"h":22.32,"l":21.84,"c":22.14,"v":10600},{"d":"2022-10-18","o":22.29,"h":22.38,"l":21.81,"c":21.85,"v":21400},{"d":"2022-10-19","o":21.84,"h":22.1,"l":21.68,"c":22.08,"v":16300},{"d":"2022-10-20","o":22.07,"h":22.07,"l":21.48,"c":21.51,"v":8300},{"d":"2022-10-21","o":21.41,"h":21.67,"l":21.02,"c":21.51,"v":16600},{"d":"2022-10-24","o":21.61,"h":22,"l":21.5,"c":22,"v":25600},{"d":"2022-10-25","o":21.88,"h":22.35,"l":21.88,"c":22.26,"v":16600},{"d":"2022-10-26","o":21.63,"h":22.77,"l":21.63,"c":22.09,"v":11300},{"d":"2022-10-27","o":22.02,"h":22.72,"l":22.01,"c":22.1,"v":15600},{"d":"2022-10-28","o":22.11,"h":22.63,"l":22.02,"c":22.62,"v":12900},{"d":"2022-10-31","o":22.49,"h":22.93,"l":22.11,"c":22.67,"v":52300},{"d":"2022-11-01","o":22.69,"h":22.71,"l":22.25,"c":22.25,"v":28700},{"d":"2022-11-02","o":22.41,"h":22.94,"l":22.22,"c":22.64,"v":25700},{"d":"2022-11-03","o":22.5,"h":22.69,"l":22.01,"c":22.1,"v":21800},{"d":"2022-11-04","o":22.1,"h":22.23,"l":21.78,"c":22.23,"v":28100},{"d":"2022-11-07","o":22.06,"h":22.38,"l":21.88,"c":22.26,"v":14400},{"d":"2022-11-08","o":22.23,"h":22.82,"l":22.09,"c":22.82,"v":11000},{"d":"2022-11-09","o":22.8,"h":22.8,"l":22.27,"c":22.36,"v":23400},{"d":"2022-11-10","o":22.7,"h":23.9,"l":22.65,"c":23.52,"v":15200},{"d":"2022-11-11","o":23.43,"h":23.86,"l":22.67,"c":23.22,"v":10800},{"d":"2022-11-14","o":23.13,"h":23.13,"l":22.26,"c":22.42,"v":29300},{"d":"2022-11-15","o":22.55,"h":22.9,"l":22.08,"c":22.09,"v":60000},{"d":"2022-11-16","o":22.13,"h":22.32,"l":22.06,"c":22.2,"v":16000},{"d":"2022-11-17","o":21.94,"h":22.03,"l":21.74,"c":21.78,"v":34300},{"d":"2022-11-18","o":21.86,"h":21.99,"l":21.26,"c":21.67,"v":31200},{"d":"2022-11-21","o":21.76,"h":21.82,"l":21.49,"c":21.62,"v":53800},{"d":"2022-11-22","o":21.65,"h":22.22,"l":21.55,"c":21.59,"v":295100},{"d":"2022-11-23","o":21.75,"h":22.08,"l":21.75,"c":22.08,"v":21500},{"d":"2022-11-25","o":21.9,"h":22.13,"l":21.83,"c":22.04,"v":7100},{"d":"2022-11-28","o":22.03,"h":22.17,"l":21.95,"c":22.1,"v":38500},{"d":"2022-11-29","o":21.97,"h":22.2,"l":21.78,"c":22.05,"v":73900},{"d":"2022-11-30","o":21.99,"h":22.52,"l":21.9,"c":22.48,"v":55200},{"d":"2022-12-01","o":22.38,"h":22.71,"l":22.17,"c":22.53,"v":30400},{"d":"2022-12-02","o":22.56,"h":22.76,"l":22.36,"c":22.63,"v":11900},{"d":"2022-12-05","o":22.45,"h":22.66,"l":22.37,"c":22.37,"v":21800},{"d":"2022-12-06","o":22.48,"h":22.52,"l":22.3,"c":22.42,"v":28600},{"d":"2022-12-07","o":22.41,"h":22.65,"l":22.41,"c":22.58,"v":22800},{"d":"2022-12-08","o":22.67,"h":23.08,"l":22.67,"c":22.87,"v":31800},{"d":"2022-12-09","o":22.76,"h":22.98,"l":22.5,"c":22.78,"v":20600},{"d":"2022-12-12","o":22.67,"h":23.31,"l":22.39,"c":22.9,"v":30600},{"d":"2022-12-13","o":23.16,"h":23.35,"l":22.79,"c":22.82,"v":24700},{"d":"2022-12-14","o":22.52,"h":22.92,"l":22.47,"c":22.92,"v":28000},{"d":"2022-12-15","o":22.72,"h":22.9,"l":22.31,"c":22.59,"v":20800},{"d":"2022-12-16","o":22.44,"h":23.24,"l":22.21,"c":22.79,"v":42500},{"d":"2022-12-19","o":22.8,"h":23.22,"l":22.66,"c":23.01,"v":22500},{"d":"2022-12-20","o":22.88,"h":23.2,"l":22.63,"c":22.81,"v":19700},{"d":"2022-12-21","o":22.82,"h":23.18,"l":22.67,"c":23.07,"v":20400},{"d":"2022-12-22","o":22.88,"h":23.15,"l":22.7,"c":22.7,"v":19500},{"d":"2022-12-23","o":22.81,"h":22.99,"l":22.7,"c":22.73,"v":12500},{"d":"2022-12-27","o":22.77,"h":22.8,"l":22.03,"c":22.35,"v":14300},{"d":"2022-12-28","o":22.26,"h":22.55,"l":22.02,"c":22.02,"v":15000},{"d":"2022-12-29","o":22.05,"h":22.25,"l":21.71,"c":21.71,"v":27000},{"d":"2022-12-30","o":21.64,"h":21.88,"l":21.08,"c":21.32,"v":45200},{"d":"2023-01-03","o":21.54,"h":21.65,"l":21.33,"c":21.59,"v":16400},{"d":"2023-01-04","o":21.59,"h":22,"l":21.5,"c":22,"v":15200},{"d":"2023-01-05","o":21.88,"h":22.59,"l":21.86,"c":22.22,"v":17100},{"d":"2023-01-06","o":22.3,"h":23.49,"l":22.14,"c":23.24,"v":35900},{"d":"2023-01-09","o":23.28,"h":23.39,"l":22.64,"c":22.75,"v":20700},{"d":"2023-01-10","o":22.84,"h":22.96,"l":22.46,"c":22.96,"v":17700},{"d":"2023-01-11","o":22.91,"h":22.94,"l":22.53,"c":22.82,"v":20900},{"d":"2023-01-12","o":22.79,"h":23.23,"l":22.7,"c":22.96,"v":23400},{"d":"2023-01-13","o":22.95,"h":23.33,"l":22.71,"c":22.8,"v":9900},{"d":"2023-01-17","o":22.93,"h":22.95,"l":22.78,"c":22.88,"v":24400},{"d":"2023-01-18","o":22.96,"h":23.24,"l":22.78,"c":23.1,"v":30200},{"d":"2023-01-19","o":23.04,"h":23.18,"l":22.96,"c":23.15,"v":15500},{"d":"2023-01-20","o":23,"h":23.14,"l":22.8,"c":23.09,"v":28300},{"d":"2023-01-23","o":22.93,"h":23.2,"l":22.93,"c":23.2,"v":46500},{"d":"2023-01-24","o":23.2,"h":23.25,"l":22.96,"c":23.24,"v":28300},{"d":"2023-01-25","o":23.18,"h":23.23,"l":23.03,"c":23.15,"v":12100},{"d":"2023-01-26","o":23.18,"h":23.18,"l":23.01,"c":23.13,"v":11700},{"d":"2023-01-27","o":23.05,"h":23.16,"l":22.95,"c":23.07,"v":13300},{"d":"2023-01-30","o":23.01,"h":23.07,"l":22.95,"c":23.06,"v":27500},{"d":"2023-01-31","o":23.04,"h":23.34,"l":22.88,"c":23.2,"v":45900},{"d":"2023-02-01","o":23.09,"h":23.35,"l":23.04,"c":23.34,"v":8000},{"d":"2023-02-02","o":23.34,"h":23.61,"l":23.33,"c":23.52,"v":13600},{"d":"2023-02-03","o":23.49,"h":23.53,"l":23.25,"c":23.25,"v":14100},{"d":"2023-02-06","o":23.12,"h":23.33,"l":23.05,"c":23.24,"v":35700},{"d":"2023-02-07","o":23.24,"h":23.44,"l":22.97,"c":23.32,"v":14000},{"d":"2023-02-08","o":23.4,"h":23.52,"l":23.32,"c":23.38,"v":9100},{"d":"2023-02-09","o":23.57,"h":23.71,"l":23.16,"c":23.47,"v":14200},{"d":"2023-02-10","o":23.39,"h":23.5,"l":23.17,"c":23.3,"v":24000},{"d":"2023-02-13","o":23.29,"h":23.35,"l":23.15,"c":23.2,"v":19400},{"d":"2023-02-14","o":23.48,"h":23.51,"l":23.25,"c":23.29,"v":7200},{"d":"2023-02-15","o":23.3,"h":23.51,"l":23.18,"c":23.29,"v":7100},{"d":"2023-02-16","o":23.3,"h":23.4,"l":23.04,"c":23.13,"v":24400},{"d":"2023-02-17","o":23.19,"h":23.31,"l":23.07,"c":23.21,"v":6100},{"d":"2023-02-21","o":23.09,"h":23.11,"l":22.75,"c":22.84,"v":45000},{"d":"2023-02-22","o":22.77,"h":22.97,"l":22.7,"c":22.82,"v":30200},{"d":"2023-02-23","o":22.83,"h":23.06,"l":22.83,"c":22.84,"v":17500},{"d":"2023-02-24","o":22.81,"h":22.89,"l":22.74,"c":22.78,"v":8600},{"d":"2023-02-27","o":22.94,"h":23.08,"l":22.83,"c":23.08,"v":27300},{"d":"2023-02-28","o":23.08,"h":23.16,"l":23,"c":23.16,"v":26600},{"d":"2023-03-01","o":23.03,"h":23.24,"l":22.89,"c":23.24,"v":5800},{"d":"2023-03-02","o":23.1,"h":23.16,"l":22.86,"c":23.08,"v":7300},{"d":"2023-03-03","o":23.02,"h":23.49,"l":23,"c":23.4,"v":9200},{"d":"2023-03-06","o":23.42,"h":23.45,"l":23.23,"c":23.28,"v":8900},{"d":"2023-03-07","o":23.22,"h":23.4,"l":23.11,"c":23.12,"v":5900},{"d":"2023-03-08","o":23.12,"h":23.26,"l":23,"c":23.01,"v":8000},{"d":"2023-03-09","o":23.01,"h":23.43,"l":22.9,"c":23.16,"v":29100},{"d":"2023-03-10","o":23.26,"h":23.67,"l":23.23,"c":23.48,"v":18700},{"d":"2023-03-13","o":23.42,"h":23.95,"l":22.46,"c":23.42,"v":41900},{"d":"2023-03-14","o":23.29,"h":23.63,"l":23.08,"c":23.45,"v":24900},{"d":"2023-03-15","o":23.35,"h":23.35,"l":22.62,"c":23,"v":23500},{"d":"2023-03-16","o":22.92,"h":24.69,"l":22.92,"c":24.24,"v":60600},{"d":"2023-03-17","o":24.17,"h":24.55,"l":23.86,"c":24.24,"v":38800},{"d":"2023-03-20","o":24.24,"h":24.62,"l":24.04,"c":24.52,"v":55100},{"d":"2023-03-21","o":24.45,"h":24.9,"l":24.02,"c":24.18,"v":60500},{"d":"2023-03-22","o":24.09,"h":24.3,"l":23.88,"c":24.3,"v":11700},{"d":"2023-03-23","o":24.21,"h":24.52,"l":23.65,"c":23.92,"v":17400},{"d":"2023-03-24","o":23.9,"h":23.9,"l":23.12,"c":23.63,"v":11500},{"d":"2023-03-27","o":23.92,"h":24.06,"l":23.5,"c":23.69,"v":8500},{"d":"2023-03-28","o":23.64,"h":23.9,"l":23.5,"c":23.82,"v":7100},{"d":"2023-03-29","o":23.74,"h":23.98,"l":23,"c":23.29,"v":41800},{"d":"2023-03-30","o":23.35,"h":23.62,"l":23.16,"c":23.26,"v":33000},{"d":"2023-03-31","o":23.39,"h":23.59,"l":22.85,"c":23.22,"v":107400},{"d":"2023-04-03","o":23.08,"h":23.58,"l":23.08,"c":23.53,"v":34300},{"d":"2023-04-04","o":23.5,"h":23.52,"l":23.1,"c":23.42,"v":15700},{"d":"2023-04-05","o":23.36,"h":23.54,"l":23.1,"c":23.11,"v":13000},{"d":"2023-04-06","o":23.12,"h":23.39,"l":22.87,"c":23.14,"v":16800},{"d":"2023-04-10","o":23,"h":23.27,"l":23,"c":23.18,"v":12000},{"d":"2023-04-11","o":23.13,"h":23.32,"l":23.04,"c":23.21,"v":14100},{"d":"2023-04-12","o":23.29,"h":23.4,"l":23.15,"c":23.29,"v":48900},{"d":"2023-04-13","o":23.29,"h":23.29,"l":23.1,"c":23.1,"v":19700},{"d":"2023-04-14","o":22.84,"h":23.09,"l":22.73,"c":22.88,"v":40400},{"d":"2023-04-17","o":22.72,"h":23.38,"l":22.72,"c":22.83,"v":29100},{"d":"2023-04-18","o":22.78,"h":22.94,"l":22.4,"c":22.73,"v":151300},{"d":"2023-04-19","o":22.57,"h":22.99,"l":22.5,"c":22.94,"v":168600},{"d":"2023-04-20","o":22.68,"h":22.89,"l":22.44,"c":22.46,"v":75100},{"d":"2023-04-21","o":22.61,"h":22.69,"l":22.24,"c":22.57,"v":8000},{"d":"2023-04-24","o":22.69,"h":22.79,"l":22.66,"c":22.75,"v":6000},{"d":"2023-04-25","o":22.62,"h":22.77,"l":22.61,"c":22.72,"v":107100},{"d":"2023-04-26","o":22.63,"h":22.76,"l":22.36,"c":22.65,"v":4200},{"d":"2023-04-27","o":22.69,"h":22.69,"l":22.44,"c":22.63,"v":17500},{"d":"2023-04-28","o":22.65,"h":23,"l":22.48,"c":22.88,"v":52100},{"d":"2023-05-01","o":22.78,"h":23.04,"l":22.78,"c":23.04,"v":13700},{"d":"2023-05-02","o":22.94,"h":22.95,"l":22.64,"c":22.76,"v":13600},{"d":"2023-05-03","o":22.65,"h":23,"l":22.65,"c":22.83,"v":11300},{"d":"2023-05-04","o":22.68,"h":22.77,"l":22.14,"c":22.22,"v":17800},{"d":"2023-05-05","o":22.39,"h":23.1,"l":22.39,"c":22.92,"v":9200},{"d":"2023-05-08","o":22.86,"h":23.38,"l":22.86,"c":23.28,"v":16900},{"d":"2023-05-09","o":23.36,"h":23.36,"l":23,"c":23.1,"v":115200},{"d":"2023-05-10","o":23.1,"h":23.32,"l":22.79,"c":22.83,"v":184100},{"d":"2023-05-11","o":22.65,"h":23.13,"l":22.65,"c":22.9,"v":7400},{"d":"2023-05-12","o":22.86,"h":23.06,"l":22.76,"c":22.97,"v":31400},{"d":"2023-05-15","o":22.87,"h":23.26,"l":22.87,"c":23.26,"v":10900},{"d":"2023-05-16","o":23.1,"h":23.32,"l":22.99,"c":23.32,"v":6400},{"d":"2023-05-17","o":23.15,"h":23.75,"l":23.03,"c":23.75,"v":11200},{"d":"2023-05-18","o":23.66,"h":23.95,"l":23.61,"c":23.75,"v":8300},{"d":"2023-05-19","o":23.72,"h":23.93,"l":23.54,"c":23.6,"v":9200},{"d":"2023-05-22","o":23.57,"h":23.85,"l":23.41,"c":23.68,"v":9800},{"d":"2023-05-23","o":23.55,"h":23.67,"l":23.35,"c":23.35,"v":11800},{"d":"2023-05-24","o":23.47,"h":23.63,"l":23.16,"c":23.18,"v":18100},{"d":"2023-05-25","o":23.28,"h":23.55,"l":23.15,"c":23.16,"v":18100},{"d":"2023-05-26","o":23.12,"h":23.4,"l":23.12,"c":23.31,"v":16500},{"d":"2023-05-30","o":23.35,"h":23.78,"l":23.26,"c":23.26,"v":37000},{"d":"2023-05-31","o":23.26,"h":24.09,"l":23.26,"c":24.08,"v":113600},{"d":"2023-06-01","o":23.97,"h":24.44,"l":23.96,"c":24.2,"v":37900},{"d":"2023-06-02","o":24.24,"h":24.72,"l":24.07,"c":24.25,"v":72200},{"d":"2023-06-05","o":24.17,"h":24.3,"l":24.05,"c":24.19,"v":11000},{"d":"2023-06-06","o":24.1,"h":24.3,"l":24.07,"c":24.22,"v":11200},{"d":"2023-06-07","o":24.11,"h":24.26,"l":24.11,"c":24.16,"v":26700},{"d":"2023-06-08","o":24.12,"h":24.19,"l":23.97,"c":24.15,"v":8900},{"d":"2023-06-09","o":24.09,"h":24.23,"l":24,"c":24.04,"v":8500},{"d":"2023-06-12","o":24.02,"h":24.22,"l":23.61,"c":23.79,"v":15100},{"d":"2023-06-13","o":23.69,"h":23.89,"l":23.45,"c":23.65,"v":12700},{"d":"2023-06-14","o":23.25,"h":23.37,"l":22.71,"c":23.26,"v":19100},{"d":"2023-06-15","o":23.14,"h":23.31,"l":22.84,"c":23.06,"v":12400},{"d":"2023-06-16","o":23.2,"h":23.23,"l":23.01,"c":23.22,"v":17200},{"d":"2023-06-20","o":23.22,"h":23.46,"l":23.06,"c":23.06,"v":5600},{"d":"2023-06-21","o":23.06,"h":23.27,"l":23,"c":23,"v":12300},{"d":"2023-06-22","o":22.92,"h":23.18,"l":22.92,"c":23,"v":10500},{"d":"2023-06-23","o":23.04,"h":23.08,"l":22.89,"c":23.04,"v":7000},{"d":"2023-06-26","o":22.93,"h":23.29,"l":22.93,"c":23.2,"v":12700},{"d":"2023-06-27","o":23.09,"h":23.29,"l":23.09,"c":23.16,"v":5400},{"d":"2023-06-28","o":23.27,"h":23.47,"l":23.07,"c":23.2,"v":19300},{"d":"2023-06-29","o":23.18,"h":23.31,"l":23.03,"c":23.27,"v":10200},{"d":"2023-06-30","o":23.27,"h":23.98,"l":23.27,"c":23.87,"v":63300},{"d":"2023-07-03","o":23.72,"h":24.05,"l":23.65,"c":24,"v":11500},{"d":"2023-07-05","o":24.07,"h":24.07,"l":23.53,"c":23.88,"v":11500},{"d":"2023-07-06","o":23.86,"h":23.86,"l":23.5,"c":23.56,"v":8700},{"d":"2023-07-07","o":23.48,"h":23.62,"l":23.48,"c":23.54,"v":2800},{"d":"2023-07-10","o":23.46,"h":23.75,"l":23.46,"c":23.75,"v":11300},{"d":"2023-07-11","o":23.75,"h":23.84,"l":23.4,"c":23.47,"v":18300},{"d":"2023-07-12","o":23.53,"h":23.76,"l":23.53,"c":23.71,"v":9300},{"d":"2023-07-13","o":23.63,"h":23.82,"l":23.42,"c":23.44,"v":18700},{"d":"2023-07-14","o":23.53,"h":23.62,"l":23.22,"c":23.33,"v":23500},{"d":"2023-07-17","o":23.36,"h":23.53,"l":23.11,"c":23.11,"v":9700},{"d":"2023-07-18","o":23.19,"h":23.5,"l":23.13,"c":23.13,"v":13400},{"d":"2023-07-19","o":23.21,"h":23.33,"l":23.11,"c":23.23,"v":20900},{"d":"2023-07-20","o":23.13,"h":23.19,"l":22.9,"c":23.16,"v":39400},{"d":"2023-07-21","o":23.09,"h":23.24,"l":23.01,"c":23.1,"v":26600},{"d":"2023-07-24","o":23.14,"h":23.2,"l":22.92,"c":22.95,"v":46500},{"d":"2023-07-25","o":23.06,"h":23.07,"l":22.9,"c":22.99,"v":58500},{"d":"2023-07-26","o":22.91,"h":23.05,"l":22.72,"c":22.8,"v":111100},{"d":"2023-07-27","o":22.9,"h":22.99,"l":22.71,"c":22.77,"v":782800},{"d":"2023-07-28","o":22.77,"h":22.95,"l":22.72,"c":22.86,"v":753400},{"d":"2023-07-31","o":22.92,"h":23.26,"l":22.82,"c":23.2,"v":530600},{"d":"2023-08-01","o":23.07,"h":23.2,"l":22.99,"c":23.18,"v":271600},{"d":"2023-08-02","o":23.07,"h":23.29,"l":23.03,"c":23.21,"v":13100},{"d":"2023-08-03","o":23.09,"h":23.21,"l":23.09,"c":23.17,"v":16400},{"d":"2023-08-04","o":23.13,"h":23.43,"l":23.13,"c":23.22,"v":18100},{"d":"2023-08-07","o":23.32,"h":23.33,"l":23.26,"c":23.31,"v":14700},{"d":"2023-08-08","o":23.17,"h":23.36,"l":23.17,"c":23.36,"v":10100},{"d":"2023-08-09","o":23.29,"h":23.43,"l":23.29,"c":23.4,"v":23200},{"d":"2023-08-10","o":23.45,"h":23.68,"l":23.35,"c":23.68,"v":31900},{"d":"2023-08-11","o":23.68,"h":23.78,"l":23.68,"c":23.78,"v":34100},{"d":"2023-08-14","o":23.7,"h":23.95,"l":23.55,"c":23.92,"v":45100},{"d":"2023-08-15","o":23.85,"h":23.88,"l":23.83,"c":23.85,"v":46900},{"d":"2023-08-16","o":23.8,"h":23.94,"l":23.51,"c":23.92,"v":63300},{"d":"2023-08-17","o":23.85,"h":23.9,"l":23.54,"c":23.79,"v":178200},{"d":"2023-08-18","o":23.68,"h":23.82,"l":23.68,"c":23.8,"v":592300},{"d":"2023-08-21","o":23.82,"h":23.86,"l":23.7,"c":23.81,"v":349400},{"d":"2023-08-22","o":23.83,"h":23.9,"l":23.76,"c":23.83,"v":554500},{"d":"2023-08-23","o":23.85,"h":23.91,"l":23.65,"c":23.91,"v":19900},{"d":"2023-08-24","o":23.9,"h":23.98,"l":23.9,"c":23.98,"v":79900},{"d":"2023-08-25","o":23.93,"h":24,"l":23.9,"c":24,"v":15200},{"d":"2023-08-28","o":24,"h":24,"l":23.87,"c":23.92,"v":44600},{"d":"2023-08-29","o":23.87,"h":24,"l":23.86,"c":23.97,"v":48900},{"d":"2023-08-30","o":23.91,"h":24.09,"l":23.88,"c":23.99,"v":48700},{"d":"2023-08-31","o":23.98,"h":24.28,"l":23.96,"c":24.25,"v":104700},{"d":"2023-09-01","o":24.16,"h":24.41,"l":24.16,"c":24.4,"v":51900},{"d":"2023-09-05","o":24.27,"h":24.45,"l":24.22,"c":24.28,"v":13400},{"d":"2023-09-06","o":24.19,"h":24.31,"l":24.19,"c":24.24,"v":79800},{"d":"2023-09-07","o":24.2,"h":24.27,"l":24.11,"c":24.2,"v":5900},{"d":"2023-09-08","o":24.16,"h":24.54,"l":24.16,"c":24.37,"v":9100},{"d":"2023-09-11","o":24.43,"h":24.59,"l":24.3,"c":24.32,"v":54900},{"d":"2023-09-12","o":24.28,"h":24.44,"l":24.28,"c":24.32,"v":8700},{"d":"2023-09-13","o":24.35,"h":24.44,"l":24.17,"c":24.17,"v":6500},{"d":"2023-09-14","o":23.89,"h":24.07,"l":23.85,"c":24.05,"v":17700},{"d":"2023-09-15","o":23.97,"h":24.12,"l":23.87,"c":23.92,"v":31800},{"d":"2023-09-18","o":23.92,"h":24.1,"l":23.9,"c":23.99,"v":24600},{"d":"2023-09-19","o":23.85,"h":24.09,"l":23.85,"c":23.95,"v":25600},{"d":"2023-09-20","o":23.95,"h":24.11,"l":23.91,"c":23.99,"v":33700},{"d":"2023-09-21","o":23.89,"h":24,"l":23.71,"c":24,"v":32600},{"d":"2023-09-22","o":23.97,"h":24.14,"l":23.95,"c":24,"v":130600},{"d":"2023-09-25","o":23.91,"h":24.27,"l":23.83,"c":24.01,"v":32200},{"d":"2023-09-26","o":24,"h":24,"l":23.62,"c":23.83,"v":33800},{"d":"2023-09-27","o":23.83,"h":24.11,"l":23.76,"c":24,"v":48500},{"d":"2023-09-28","o":23.88,"h":24.51,"l":23.82,"c":24.32,"v":101800},{"d":"2023-09-29","o":24.28,"h":24.64,"l":24.28,"c":24.53,"v":97400},{"d":"2023-10-02","o":24.49,"h":24.81,"l":24.15,"c":24.48,"v":356200},{"d":"2023-10-03","o":24.4,"h":24.4,"l":24.15,"c":24.35,"v":33600},{"d":"2023-10-04","o":24.41,"h":24.46,"l":24.18,"c":24.28,"v":29100},{"d":"2023-10-05","o":24.35,"h":24.35,"l":23.73,"c":23.78,"v":78100},{"d":"2023-10-06","o":23.68,"h":23.74,"l":23.46,"c":23.56,"v":79100},{"d":"2023-10-09","o":23.72,"h":23.95,"l":23.72,"c":23.81,"v":48200},{"d":"2023-10-10","o":23.9,"h":24.12,"l":23.57,"c":24.1,"v":25300},{"d":"2023-10-11","o":24.19,"h":24.19,"l":23.98,"c":24.05,"v":13600},{"d":"2023-10-12","o":24,"h":24.12,"l":23.8,"c":23.82,"v":13900},{"d":"2023-10-13","o":23.86,"h":24.04,"l":23.86,"c":23.9,"v":28100},{"d":"2023-10-16","o":23.89,"h":24,"l":23.86,"c":23.89,"v":28700},{"d":"2023-10-17","o":23.82,"h":24.63,"l":23.82,"c":24.54,"v":168000},{"d":"2023-10-18","o":24.5,"h":24.58,"l":24.19,"c":24.23,"v":142600},{"d":"2023-10-19","o":24.17,"h":24.28,"l":23.95,"c":23.95,"v":25100},{"d":"2023-10-20","o":23.86,"h":24.13,"l":23.83,"c":23.9,"v":11000},{"d":"2023-10-23","o":23.83,"h":24.29,"l":23.83,"c":24.03,"v":24800},{"d":"2023-10-24","o":24.17,"h":24.7,"l":24,"c":24.41,"v":120900},{"d":"2023-10-25","o":24.48,"h":24.5,"l":24.23,"c":24.45,"v":23700},{"d":"2023-10-26","o":24.44,"h":24.49,"l":24.15,"c":24.23,"v":35400},{"d":"2023-10-27","o":24.23,"h":24.65,"l":24.04,"c":24.11,"v":23600},{"d":"2023-10-30","o":24.07,"h":24.41,"l":24.07,"c":24.34,"v":39400},{"d":"2023-10-31","o":24.3,"h":24.64,"l":24.3,"c":24.59,"v":36600},{"d":"2023-11-01","o":24.5,"h":24.77,"l":24.45,"c":24.56,"v":47200},{"d":"2023-11-02","o":24.53,"h":24.72,"l":24.49,"c":24.53,"v":11200},{"d":"2023-11-03","o":24.52,"h":24.71,"l":24.52,"c":24.58,"v":18500},{"d":"2023-11-06","o":24.58,"h":24.74,"l":24.35,"c":24.55,"v":21100},{"d":"2023-11-07","o":24.5,"h":24.89,"l":24.35,"c":24.48,"v":9000},{"d":"2023-11-08","o":24.61,"h":24.65,"l":24.45,"c":24.45,"v":22600},{"d":"2023-11-09","o":24.44,"h":24.49,"l":24.2,"c":24.44,"v":21800},{"d":"2023-11-10","o":24.32,"h":24.4,"l":24.28,"c":24.32,"v":34800},{"d":"2023-11-13","o":24.25,"h":24.53,"l":24.16,"c":24.34,"v":19800},{"d":"2023-11-14","o":24.42,"h":24.65,"l":24.4,"c":24.5,"v":59200},{"d":"2023-11-15","o":24.45,"h":24.7,"l":24.42,"c":24.7,"v":93400},{"d":"2023-11-16","o":24.61,"h":24.78,"l":24.55,"c":24.68,"v":14900},{"d":"2023-11-17","o":24.61,"h":24.73,"l":24.56,"c":24.58,"v":20300},{"d":"2023-11-20","o":24.5,"h":24.71,"l":24.5,"c":24.63,"v":26500},{"d":"2023-11-21","o":24.51,"h":24.6,"l":24.51,"c":24.59,"v":42200},{"d":"2023-11-22","o":24.54,"h":24.79,"l":24.5,"c":24.55,"v":47300},{"d":"2023-11-24","o":24.68,"h":24.8,"l":24.61,"c":24.7,"v":7800},{"d":"2023-11-27","o":24.63,"h":24.72,"l":24.48,"c":24.67,"v":59500},{"d":"2023-11-28","o":24.58,"h":24.75,"l":24.58,"c":24.75,"v":30100},{"d":"2023-11-29","o":24.75,"h":25.01,"l":24.64,"c":25.01,"v":14800},{"d":"2023-11-30","o":24.88,"h":25.21,"l":24.85,"c":25,"v":84500},{"d":"2023-12-01","o":24.85,"h":25.36,"l":24.82,"c":25,"v":60000},{"d":"2023-12-04","o":24.84,"h":25.24,"l":24.73,"c":24.99,"v":30100},{"d":"2023-12-05","o":24.89,"h":25.04,"l":24.81,"c":25.01,"v":44400},{"d":"2023-12-06","o":24.93,"h":25.23,"l":24.76,"c":24.95,"v":16000},{"d":"2023-12-07","o":24.95,"h":24.95,"l":24.61,"c":24.78,"v":31200},{"d":"2023-12-08","o":24.75,"h":24.96,"l":24.74,"c":24.76,"v":29000},{"d":"2023-12-11","o":24.68,"h":24.94,"l":24.68,"c":24.83,"v":14300},{"d":"2023-12-12","o":24.83,"h":24.95,"l":24.65,"c":24.65,"v":28700},{"d":"2023-12-13","o":24.61,"h":24.96,"l":24.54,"c":24.79,"v":27300},{"d":"2023-12-14","o":24.45,"h":24.67,"l":24.41,"c":24.54,"v":30500},{"d":"2023-12-15","o":24.5,"h":24.65,"l":24.25,"c":24.31,"v":40500},{"d":"2023-12-18","o":24.42,"h":24.57,"l":24.1,"c":24.5,"v":26000},{"d":"2023-12-19","o":24.39,"h":24.58,"l":24.24,"c":24.44,"v":218600},{"d":"2023-12-20","o":24.32,"h":24.82,"l":24.32,"c":24.7,"v":18600},{"d":"2023-12-21","o":24.59,"h":24.81,"l":24.38,"c":24.59,"v":21900},{"d":"2023-12-22","o":24.51,"h":24.91,"l":24.45,"c":24.78,"v":16500},{"d":"2023-12-26","o":24.69,"h":24.93,"l":24.52,"c":24.52,"v":19900},{"d":"2023-12-27","o":24.53,"h":24.85,"l":24.5,"c":24.85,"v":13800},{"d":"2023-12-28","o":24.85,"h":24.99,"l":24,"c":24.13,"v":153800},{"d":"2023-12-29","o":24.17,"h":24.3,"l":23.93,"c":24.13,"v":211000},{"d":"2024-01-02","o":24.13,"h":24.25,"l":24.12,"c":24.24,"v":30100},{"d":"2024-01-03","o":24.25,"h":24.42,"l":24.15,"c":24.38,"v":36700},{"d":"2024-01-04","o":24.4,"h":24.59,"l":24.35,"c":24.54,"v":117400},{"d":"2024-01-05","o":24.51,"h":24.7,"l":24.51,"c":24.63,"v":17200},{"d":"2024-01-08","o":24.68,"h":24.77,"l":24.57,"c":24.61,"v":20400},{"d":"2024-01-09","o":24.56,"h":24.71,"l":24.56,"c":24.63,"v":27500},{"d":"2024-01-10","o":24.59,"h":24.69,"l":24.59,"c":24.63,"v":39300},{"d":"2024-01-11","o":24.62,"h":24.7,"l":24.62,"c":24.66,"v":59500},{"d":"2024-01-12","o":24.6,"h":24.8,"l":24.6,"c":24.62,"v":61700},{"d":"2024-01-16","o":24.65,"h":24.81,"l":24.61,"c":24.65,"v":36600},{"d":"2024-01-17","o":24.65,"h":24.88,"l":24.6,"c":24.78,"v":42800},{"d":"2024-01-18","o":24.72,"h":24.85,"l":24.7,"c":24.85,"v":21800},{"d":"2024-01-19","o":24.81,"h":24.89,"l":24.73,"c":24.85,"v":24400},{"d":"2024-01-22","o":24.79,"h":24.9,"l":24.7,"c":24.84,"v":46900},{"d":"2024-01-23","o":24.76,"h":24.88,"l":24.72,"c":24.85,"v":10100},{"d":"2024-01-24","o":24.9,"h":24.92,"l":24.85,"c":24.92,"v":41700},{"d":"2024-01-25","o":24.95,"h":25.08,"l":24.82,"c":25.02,"v":27100},{"d":"2024-01-26","o":24.89,"h":25.02,"l":24.89,"c":24.98,"v":18000},{"d":"2024-01-29","o":24.9,"h":25.04,"l":24.82,"c":25.03,"v":15000},{"d":"2024-01-30","o":25.04,"h":25.04,"l":24.86,"c":24.86,"v":37800},{"d":"2024-01-31","o":24.92,"h":24.92,"l":24.7,"c":24.77,"v":102900},{"d":"2024-02-01","o":24.77,"h":24.95,"l":24.74,"c":24.85,"v":64900},{"d":"2024-02-02","o":24.75,"h":24.87,"l":24.7,"c":24.83,"v":112400},{"d":"2024-02-05","o":24.81,"h":24.87,"l":24.78,"c":24.79,"v":17100},{"d":"2024-02-06","o":24.76,"h":24.86,"l":24.76,"c":24.8,"v":7900},{"d":"2024-02-07","o":24.77,"h":24.94,"l":24.77,"c":24.83,"v":8800},{"d":"2024-02-08","o":24.81,"h":25,"l":24.81,"c":24.95,"v":14600},{"d":"2024-02-09","o":24.86,"h":24.99,"l":24.86,"c":24.99,"v":14900},{"d":"2024-02-12","o":24.99,"h":25,"l":24.84,"c":24.89,"v":31800},{"d":"2024-02-13","o":24.82,"h":24.93,"l":24.65,"c":24.93,"v":17100},{"d":"2024-02-14","o":25,"h":25,"l":24.82,"c":24.94,"v":8300},{"d":"2024-02-15","o":24.92,"h":25.05,"l":24.92,"c":25.04,"v":28600},{"d":"2024-02-16","o":25.04,"h":25.12,"l":25.04,"c":25.12,"v":7400},{"d":"2024-02-20","o":25.07,"h":25.12,"l":25.04,"c":25.06,"v":9300},{"d":"2024-02-21","o":25.02,"h":25.08,"l":24.97,"c":25.08,"v":4900},{"d":"2024-02-22","o":25.12,"h":25.12,"l":25.03,"c":25.12,"v":4700},{"d":"2024-02-23","o":25.04,"h":25.19,"l":25.03,"c":25.19,"v":15400},{"d":"2024-02-26","o":25.09,"h":25.18,"l":25.09,"c":25.17,"v":6900},{"d":"2024-02-27","o":25.12,"h":25.2,"l":25.12,"c":25.14,"v":7800},{"d":"2024-02-28","o":25.05,"h":25.2,"l":25.05,"c":25.2,"v":10900},{"d":"2024-02-29","o":25.13,"h":25.25,"l":25.11,"c":25.25,"v":24800},{"d":"2024-03-01","o":25.15,"h":25.25,"l":25.14,"c":25.24,"v":6000},{"d":"2024-03-04","o":25.15,"h":25.28,"l":25.08,"c":25.16,"v":11100},{"d":"2024-03-05","o":25.08,"h":25.25,"l":25.06,"c":25.13,"v":34800},{"d":"2024-03-06","o":25.11,"h":25.26,"l":24.93,"c":25.01,"v":58200},{"d":"2024-03-07","o":25.02,"h":25.25,"l":25.02,"c":25.24,"v":9300},{"d":"2024-03-08","o":25.24,"h":25.33,"l":25.14,"c":25.33,"v":12700},{"d":"2024-03-11","o":25.27,"h":25.28,"l":25.2,"c":25.28,"v":7700},{"d":"2024-03-12","o":25.26,"h":25.33,"l":25.17,"c":25.19,"v":81000},{"d":"2024-03-13","o":25.12,"h":25.25,"l":25.12,"c":25.22,"v":271400},{"d":"2024-03-14","o":24.97,"h":24.97,"l":24.85,"c":24.85,"v":24400},{"d":"2024-03-15","o":24.8,"h":24.92,"l":24.8,"c":24.91,"v":24700},{"d":"2024-03-18","o":24.85,"h":24.94,"l":24.82,"c":24.85,"v":21700},{"d":"2024-03-19","o":24.93,"h":24.98,"l":24.86,"c":24.95,"v":17200},{"d":"2024-03-20","o":24.87,"h":25.1,"l":24.87,"c":25.07,"v":30300},{"d":"2024-03-21","o":25.04,"h":25.1,"l":24.95,"c":24.97,"v":34300},{"d":"2024-03-22","o":24.94,"h":25.1,"l":24.94,"c":25.05,"v":11600},{"d":"2024-03-25","o":25.04,"h":25.04,"l":24.94,"c":25,"v":8300},{"d":"2024-03-26","o":24.92,"h":25.08,"l":24.91,"c":25.05,"v":18300},{"d":"2024-03-27","o":25.04,"h":25.05,"l":25,"c":25.03,"v":20300},{"d":"2024-03-28","o":25.01,"h":25.1,"l":25,"c":25,"v":60300},{"d":"2024-04-01","o":24.95,"h":25.07,"l":24.95,"c":25.05,"v":14400},{"d":"2024-04-02","o":25.09,"h":25.09,"l":25,"c":25.03,"v":19400},{"d":"2024-04-03","o":25,"h":25.11,"l":24.98,"c":25.07,"v":46700},{"d":"2024-04-04","o":25.01,"h":25.05,"l":24.94,"c":25,"v":51100},{"d":"2024-04-05","o":24.94,"h":25.02,"l":24.94,"c":24.96,"v":12400},{"d":"2024-04-08","o":24.96,"h":24.97,"l":24.91,"c":24.92,"v":14500},{"d":"2024-04-09","o":24.91,"h":24.96,"l":24.91,"c":24.94,"v":5900},{"d":"2024-04-10","o":24.9,"h":24.91,"l":24.86,"c":24.86,"v":27500},{"d":"2024-04-11","o":24.8,"h":24.95,"l":24.76,"c":24.85,"v":28500},{"d":"2024-04-12","o":24.86,"h":25.02,"l":24.86,"c":24.9,"v":40800},{"d":"2024-04-15","o":24.87,"h":24.91,"l":24.86,"c":24.88,"v":28700},{"d":"2024-04-16","o":24.86,"h":24.95,"l":24.76,"c":24.82,"v":99400},{"d":"2024-04-17","o":24.85,"h":25.02,"l":24.85,"c":24.93,"v":11000},{"d":"2024-04-18","o":24.9,"h":25,"l":24.9,"c":24.91,"v":31100},{"d":"2024-04-19","o":24.85,"h":24.9,"l":24.85,"c":24.88,"v":13900},{"d":"2024-04-22","o":24.92,"h":24.99,"l":24.86,"c":24.92,"v":20000},{"d":"2024-04-23","o":24.91,"h":25.01,"l":24.91,"c":24.97,"v":10100},{"d":"2024-04-24","o":25.04,"h":25.04,"l":24.96,"c":24.97,"v":14100},{"d":"2024-04-25","o":24.95,"h":24.95,"l":24.91,"c":24.92,"v":8500},{"d":"2024-04-26","o":24.92,"h":25.01,"l":24.91,"c":24.91,"v":20300},{"d":"2024-04-29","o":24.93,"h":24.96,"l":24.91,"c":24.92,"v":16800},{"d":"2024-04-30","o":24.93,"h":25,"l":24.92,"c":24.95,"v":23900},{"d":"2024-05-01","o":24.95,"h":25.01,"l":24.91,"c":25,"v":22200},{"d":"2024-05-02","o":24.93,"h":25.05,"l":24.93,"c":25,"v":32000},{"d":"2024-05-03","o":24.97,"h":25.03,"l":24.97,"c":25,"v":4300},{"d":"2024-05-06","o":25.06,"h":25.06,"l":24.77,"c":24.99,"v":89300},{"d":"2024-05-07","o":25.02,"h":25.04,"l":24.89,"c":24.92,"v":47100},{"d":"2024-05-08","o":24.88,"h":25,"l":24.88,"c":25,"v":43300},{"d":"2024-05-09","o":24.93,"h":25.04,"l":24.93,"c":25.01,"v":26800},{"d":"2024-05-10","o":24.99,"h":25.03,"l":24.99,"c":24.99,"v":6100},{"d":"2024-05-13","o":24.95,"h":25.06,"l":24.95,"c":25.02,"v":49600},{"d":"2024-05-14","o":24.95,"h":25.1,"l":24.95,"c":25.06,"v":14600},{"d":"2024-05-15","o":25.06,"h":25.1,"l":25.05,"c":25.1,"v":14000},{"d":"2024-05-16","o":25.02,"h":25.15,"l":25.02,"c":25.07,"v":10000},{"d":"2024-05-17","o":25.15,"h":25.16,"l":25.08,"c":25.11,"v":14100},{"d":"2024-05-20","o":25.12,"h":25.16,"l":25.11,"c":25.16,"v":4500},{"d":"2024-05-21","o":25.11,"h":25.17,"l":25.11,"c":25.17,"v":16400},{"d":"2024-05-22","o":25.14,"h":25.2,"l":25.14,"c":25.2,"v":36900},{"d":"2024-05-23","o":25.14,"h":25.23,"l":25.14,"c":25.16,"v":21900},{"d":"2024-05-24","o":25.21,"h":25.21,"l":25.16,"c":25.2,"v":11900},{"d":"2024-05-28","o":25.17,"h":25.24,"l":25.17,"c":25.24,"v":14200},{"d":"2024-05-29","o":25.25,"h":25.25,"l":25.21,"c":25.23,"v":7600},{"d":"2024-05-30","o":25.25,"h":25.27,"l":25.25,"c":25.26,"v":6000},{"d":"2024-05-31","o":25.28,"h":25.55,"l":25.26,"c":25.5,"v":179500},{"d":"2024-06-03","o":25.44,"h":25.73,"l":25.4,"c":25.65,"v":30400},{"d":"2024-06-04","o":25.66,"h":25.66,"l":25.45,"c":25.49,"v":15200},{"d":"2024-06-05","o":25.44,"h":25.44,"l":25.27,"c":25.31,"v":11500},{"d":"2024-06-06","o":25.28,"h":25.47,"l":25.28,"c":25.35,"v":9300},{"d":"2024-06-07","o":25.35,"h":25.44,"l":25.28,"c":25.44,"v":3200},{"d":"2024-06-10","o":25.44,"h":25.49,"l":25.3,"c":25.45,"v":10600},{"d":"2024-06-11","o":25.53,"h":25.6,"l":25.34,"c":25.47,"v":19100},{"d":"2024-06-12","o":25.54,"h":25.54,"l":25.4,"c":25.46,"v":13700},{"d":"2024-06-13","o":25.42,"h":25.53,"l":25.42,"c":25.51,"v":14800},{"d":"2024-06-14","o":25.05,"h":25.08,"l":24.98,"c":25.05,"v":37400},{"d":"2024-06-17","o":25.03,"h":25.1,"l":25.03,"c":25.08,"v":17600},{"d":"2024-06-18","o":25.09,"h":25.1,"l":25.06,"c":25.08,"v":11500},{"d":"2024-06-20","o":25,"h":25.17,"l":25,"c":25.07,"v":7100},{"d":"2024-06-21","o":25.09,"h":25.1,"l":25.06,"c":25.06,"v":7100},{"d":"2024-06-24","o":25.06,"h":25.12,"l":25.06,"c":25.12,"v":44500},{"d":"2024-06-25","o":25.15,"h":25.15,"l":25.07,"c":25.08,"v":55100},{"d":"2024-06-26","o":25.09,"h":25.15,"l":25.09,"c":25.13,"v":3700},{"d":"2024-06-27","o":25.1,"h":25.2,"l":25.1,"c":25.2,"v":6100},{"d":"2024-06-28","o":25.2,"h":25.2,"l":25.12,"c":25.18,"v":37700},{"d":"2024-07-01","o":25.25,"h":25.32,"l":25.16,"c":25.23,"v":7000},{"d":"2024-07-02","o":25.14,"h":25.3,"l":25.14,"c":25.27,"v":13100},{"d":"2024-07-03","o":25.25,"h":25.44,"l":25.2,"c":25.4,"v":12000},{"d":"2024-07-05","o":25.24,"h":25.39,"l":25.24,"c":25.36,"v":5600},{"d":"2024-07-08","o":25.3,"h":25.44,"l":25.3,"c":25.3,"v":6300},{"d":"2024-07-09","o":25.45,"h":25.5,"l":25.32,"c":25.36,"v":6500},{"d":"2024-07-10","o":25.3,"h":25.47,"l":25.3,"c":25.45,"v":3400},{"d":"2024-07-11","o":25.65,"h":25.65,"l":25.57,"c":25.63,"v":3600},{"d":"2024-07-12","o":25.59,"h":25.7,"l":25.35,"c":25.7,"v":5700},{"d":"2024-07-15","o":25.64,"h":25.7,"l":25.62,"c":25.62,"v":6600},{"d":"2024-07-16","o":25.68,"h":25.69,"l":25.35,"c":25.46,"v":11400},{"d":"2024-07-17","o":25.45,"h":25.5,"l":25.45,"c":25.5,"v":4600},{"d":"2024-07-18","o":25.58,"h":25.65,"l":25.58,"c":25.6,"v":10700},{"d":"2024-07-19","o":25.5,"h":25.63,"l":25.5,"c":25.56,"v":4800},{"d":"2024-07-22","o":25.58,"h":25.58,"l":25.46,"c":25.48,"v":21800},{"d":"2024-07-23","o":25.46,"h":25.58,"l":25.42,"c":25.43,"v":8400},{"d":"2024-07-24","o":25.5,"h":25.51,"l":25.41,"c":25.46,"v":13100},{"d":"2024-07-25","o":25.4,"h":25.54,"l":25.36,"c":25.49,"v":13300},{"d":"2024-07-26","o":25.43,"h":25.55,"l":25.42,"c":25.51,"v":8900},{"d":"2024-07-29","o":25.45,"h":25.48,"l":25.41,"c":25.42,"v":6900},{"d":"2024-07-30","o":25.41,"h":25.5,"l":25.41,"c":25.45,"v":7000},{"d":"2024-07-31","o":25.41,"h":25.57,"l":25.05,"c":25.18,"v":141200},{"d":"2024-08-01","o":25.23,"h":25.36,"l":25.23,"c":25.35,"v":23700},{"d":"2024-08-02","o":25.29,"h":25.35,"l":25.22,"c":25.3,"v":16000},{"d":"2024-08-05","o":25.18,"h":25.23,"l":24.59,"c":25.1,"v":24100},{"d":"2024-08-06","o":25.23,"h":25.24,"l":25.1,"c":25.17,"v":14700},{"d":"2024-08-07","o":25.18,"h":25.26,"l":25.12,"c":25.18,"v":10000},{"d":"2024-08-08","o":25.2,"h":25.2,"l":25.13,"c":25.19,"v":5100},{"d":"2024-08-09","o":25.1,"h":25.19,"l":24.86,"c":25.15,"v":40200},{"d":"2024-08-12","o":25.13,"h":25.28,"l":24.96,"c":25.17,"v":43200},{"d":"2024-08-13","o":25.21,"h":25.31,"l":25.18,"c":25.31,"v":28300},{"d":"2024-08-14","o":25.31,"h":25.36,"l":25.25,"c":25.35,"v":22100},{"d":"2024-08-15","o":25.27,"h":25.42,"l":25.26,"c":25.42,"v":14900},{"d":"2024-08-16","o":25.36,"h":25.43,"l":25.36,"c":25.43,"v":11100},{"d":"2024-08-19","o":25.43,"h":25.44,"l":25.31,"c":25.44,"v":14800},{"d":"2024-08-20","o":25.45,"h":25.46,"l":25.39,"c":25.4,"v":19100},{"d":"2024-08-21","o":25.42,"h":25.43,"l":25.41,"c":25.41,"v":10200},{"d":"2024-08-22","o":25.44,"h":25.45,"l":25.38,"c":25.45,"v":6000},{"d":"2024-08-23","o":25.45,"h":25.5,"l":25.42,"c":25.44,"v":7700},{"d":"2024-08-26","o":25.5,"h":25.54,"l":25.43,"c":25.49,"v":12300},{"d":"2024-08-27","o":25.45,"h":25.46,"l":25.4,"c":25.42,"v":17000},{"d":"2024-08-28","o":25.4,"h":25.5,"l":25.4,"c":25.45,"v":60200},{"d":"2024-08-29","o":25.5,"h":25.53,"l":25.41,"c":25.53,"v":38700},{"d":"2024-08-30","o":25.42,"h":25.6,"l":25.42,"c":25.5,"v":41500},{"d":"2024-09-03","o":25.6,"h":25.6,"l":25.45,"c":25.56,"v":14500},{"d":"2024-09-04","o":25.6,"h":25.72,"l":25.49,"c":25.68,"v":17100},{"d":"2024-09-05","o":25.63,"h":25.72,"l":25.63,"c":25.72,"v":11500},{"d":"2024-09-06","o":25.72,"h":25.74,"l":25.68,"c":25.72,"v":10800},{"d":"2024-09-09","o":25.68,"h":25.74,"l":25.64,"c":25.74,"v":13200},{"d":"2024-09-10","o":25.74,"h":25.86,"l":25.65,"c":25.81,"v":27400},{"d":"2024-09-11","o":25.7,"h":25.99,"l":25.64,"c":25.98,"v":27200},{"d":"2024-09-12","o":25.99,"h":26.05,"l":25.85,"c":25.98,"v":51100},{"d":"2024-09-13","o":25.45,"h":25.85,"l":25.45,"c":25.57,"v":53000},{"d":"2024-09-16","o":25.79,"h":26.1,"l":25.61,"c":26,"v":20600},{"d":"2024-09-17","o":26.06,"h":26.39,"l":26,"c":26.31,"v":23300},{"d":"2024-09-18","o":26.3,"h":26.3,"l":25.83,"c":26,"v":40100},{"d":"2024-09-19","o":26.02,"h":26.08,"l":25.87,"c":25.96,"v":52000},{"d":"2024-09-20","o":25.91,"h":26,"l":25.8,"c":25.89,"v":48200},{"d":"2024-09-23","o":25.98,"h":25.98,"l":25.8,"c":25.89,"v":45400},{"d":"2024-09-24","o":25.8,"h":25.98,"l":25.8,"c":25.94,"v":48000},{"d":"2024-09-25","o":25.99,"h":25.99,"l":25.76,"c":25.92,"v":50100},{"d":"2024-09-26","o":25.97,"h":26.09,"l":25.83,"c":25.97,"v":45600},{"d":"2024-09-27","o":26.03,"h":26.5,"l":25.85,"c":26.47,"v":125000},{"d":"2024-09-30","o":26.35,"h":26.39,"l":25.99,"c":25.99,"v":603400},{"d":"2024-10-01","o":26,"h":26,"l":25.57,"c":25.64,"v":42200},{"d":"2024-10-02","o":25.64,"h":25.82,"l":25.59,"c":25.59,"v":20900},{"d":"2024-10-03","o":25.68,"h":25.68,"l":25.59,"c":25.62,"v":9700},{"d":"2024-10-04","o":25.61,"h":25.65,"l":25.46,"c":25.51,"v":9900},{"d":"2024-10-07","o":25.53,"h":25.62,"l":25.43,"c":25.52,"v":14400},{"d":"2024-10-08","o":25.46,"h":25.62,"l":25.46,"c":25.58,"v":5000},{"d":"2024-10-09","o":25.62,"h":25.69,"l":25.45,"c":25.6,"v":54800},{"d":"2024-10-10","o":25.6,"h":25.7,"l":25.48,"c":25.56,"v":18000},{"d":"2024-10-11","o":25.47,"h":25.65,"l":25.47,"c":25.65,"v":429100},{"d":"2024-10-14","o":25.69,"h":25.69,"l":25.52,"c":25.57,"v":17300},{"d":"2024-10-15","o":25.61,"h":25.74,"l":25.61,"c":25.67,"v":8200},{"d":"2024-10-16","o":25.72,"h":25.83,"l":25.64,"c":25.71,"v":99700},{"d":"2024-10-17","o":25.57,"h":25.78,"l":25.56,"c":25.64,"v":8700},{"d":"2024-10-18","o":25.66,"h":25.7,"l":25.58,"c":25.64,"v":7700},{"d":"2024-10-21","o":25.65,"h":25.67,"l":25.55,"c":25.61,"v":15000},{"d":"2024-10-22","o":25.56,"h":25.65,"l":25.56,"c":25.57,"v":5800},{"d":"2024-10-23","o":25.56,"h":25.68,"l":25.56,"c":25.66,"v":7500},{"d":"2024-10-24","o":25.69,"h":25.69,"l":25.48,"c":25.6,"v":46500},{"d":"2024-10-25","o":25.61,"h":25.69,"l":25.56,"c":25.56,"v":5100},{"d":"2024-10-28","o":25.56,"h":25.64,"l":25.54,"c":25.63,"v":5100},{"d":"2024-10-29","o":25.6,"h":25.67,"l":25.6,"c":25.65,"v":10000},{"d":"2024-10-30","o":25.66,"h":25.69,"l":25.65,"c":25.66,"v":5700},{"d":"2024-10-31","o":25.69,"h":25.8,"l":25.6,"c":25.69,"v":61900},{"d":"2024-11-01","o":25.66,"h":25.77,"l":25.6,"c":25.64,"v":19600},{"d":"2024-11-04","o":25.64,"h":25.7,"l":25.63,"c":25.66,"v":16700},{"d":"2024-11-05","o":25.63,"h":25.72,"l":25.59,"c":25.67,"v":28700},{"d":"2024-11-06","o":25.6,"h":25.75,"l":25.6,"c":25.68,"v":8800},{"d":"2024-11-07","o":25.57,"h":25.74,"l":25.57,"c":25.66,"v":6500},{"d":"2024-11-08","o":25.68,"h":25.75,"l":25.65,"c":25.65,"v":42400},{"d":"2024-11-11","o":25.74,"h":25.8,"l":25.7,"c":25.7,"v":9200},{"d":"2024-11-12","o":25.7,"h":25.79,"l":25.7,"c":25.75,"v":8000},{"d":"2024-11-13","o":25.64,"h":25.64,"l":25.51,"c":25.58,"v":13300},{"d":"2024-11-14","o":25.55,"h":25.79,"l":25.55,"c":25.7,"v":9600},{"d":"2024-11-15","o":25.61,"h":25.8,"l":25.61,"c":25.68,"v":42900},{"d":"2024-11-18","o":25.75,"h":25.77,"l":25.65,"c":25.71,"v":9200},{"d":"2024-11-19","o":25.77,"h":25.97,"l":25.75,"c":25.83,"v":22000},{"d":"2024-11-20","o":25.88,"h":25.88,"l":25.66,"c":25.76,"v":9900},{"d":"2024-11-21","o":25.83,"h":25.95,"l":25.7,"c":25.78,"v":9500},{"d":"2024-11-22","o":25.91,"h":25.91,"l":25.76,"c":25.77,"v":16300},{"d":"2024-11-25","o":25.92,"h":25.92,"l":25.68,"c":25.7,"v":5400},{"d":"2024-11-26","o":25.84,"h":25.94,"l":25.41,"c":25.57,"v":48500},{"d":"2024-11-27","o":25.53,"h":25.71,"l":25.53,"c":25.64,"v":12800},{"d":"2024-11-29","o":25.58,"h":25.67,"l":25.54,"c":25.54,"v":120400},{"d":"2024-12-02","o":25.59,"h":25.74,"l":25.54,"c":25.64,"v":14000},{"d":"2024-12-03","o":25.58,"h":25.7,"l":25.55,"c":25.64,"v":13500},{"d":"2024-12-04","o":25.65,"h":25.85,"l":25.63,"c":25.85,"v":23600},{"d":"2024-12-05","o":25.85,"h":25.88,"l":25.74,"c":25.77,"v":7300},{"d":"2024-12-06","o":25.87,"h":25.87,"l":25.72,"c":25.83,"v":11400},{"d":"2024-12-09","o":25.74,"h":25.83,"l":25.64,"c":25.78,"v":10700},{"d":"2024-12-10","o":25.8,"h":25.8,"l":25.65,"c":25.66,"v":9100},{"d":"2024-12-11","o":25.65,"h":25.8,"l":25.65,"c":25.78,"v":32600},{"d":"2024-12-12","o":25.68,"h":25.77,"l":25.63,"c":25.71,"v":17300},{"d":"2024-12-13","o":25.28,"h":25.44,"l":25.18,"c":25.26,"v":30500},{"d":"2024-12-16","o":25.4,"h":25.52,"l":25.28,"c":25.42,"v":11600},{"d":"2024-12-17","o":25.32,"h":25.52,"l":25.31,"c":25.52,"v":15300},{"d":"2024-12-18","o":25.52,"h":25.54,"l":25.28,"c":25.38,"v":26700},{"d":"2024-12-19","o":25.28,"h":25.43,"l":25.27,"c":25.35,"v":26700},{"d":"2024-12-20","o":25.33,"h":25.5,"l":25.28,"c":25.46,"v":7400},{"d":"2024-12-23","o":25.34,"h":25.51,"l":25.27,"c":25.35,"v":13200},{"d":"2024-12-24","o":25.35,"h":25.4,"l":25.27,"c":25.31,"v":14100},{"d":"2024-12-26","o":25.46,"h":25.47,"l":25.33,"c":25.37,"v":7900},{"d":"2024-12-27","o":25.37,"h":25.48,"l":25.35,"c":25.4,"v":13800},{"d":"2024-12-30","o":25.35,"h":25.49,"l":25.33,"c":25.49,"v":31400},{"d":"2024-12-31","o":25.38,"h":25.52,"l":25.12,"c":25.22,"v":136800},{"d":"2025-01-02","o":25.27,"h":25.34,"l":25.21,"c":25.27,"v":12800},{"d":"2025-01-03","o":25.27,"h":25.42,"l":25.22,"c":25.25,"v":12300},{"d":"2025-01-06","o":25.24,"h":25.4,"l":25.24,"c":25.24,"v":10900},{"d":"2025-01-07","o":25.22,"h":25.28,"l":25.15,"c":25.21,"v":14500},{"d":"2025-01-08","o":25.18,"h":25.27,"l":25.18,"c":25.19,"v":22000},{"d":"2025-01-10","o":25.2,"h":25.39,"l":25.17,"c":25.18,"v":17200},{"d":"2025-01-13","o":25.18,"h":25.3,"l":25.16,"c":25.16,"v":16400},{"d":"2025-01-14","o":25.16,"h":25.36,"l":25.16,"c":25.18,"v":8500},{"d":"2025-01-15","o":25.3,"h":25.3,"l":25.18,"c":25.23,"v":7400},{"d":"2025-01-16","o":25.23,"h":25.34,"l":25.2,"c":25.28,"v":7500},{"d":"2025-01-17","o":25.32,"h":25.34,"l":25.22,"c":25.29,"v":9200},{"d":"2025-01-21","o":25.26,"h":25.59,"l":25.24,"c":25.36,"v":10400},{"d":"2025-01-22","o":25.3,"h":25.59,"l":25.3,"c":25.38,"v":6100},{"d":"2025-01-23","o":25.5,"h":25.58,"l":25.36,"c":25.41,"v":9800},{"d":"2025-01-24","o":25.52,"h":25.59,"l":25.41,"c":25.49,"v":4800},{"d":"2025-01-27","o":25.54,"h":25.64,"l":25.52,"c":25.6,"v":10300},{"d":"2025-01-28","o":25.49,"h":25.61,"l":25.43,"c":25.43,"v":5300},{"d":"2025-01-29","o":25.57,"h":25.63,"l":25.41,"c":25.53,"v":7100},{"d":"2025-01-30","o":25.59,"h":25.63,"l":25.51,"c":25.58,"v":7400},{"d":"2025-01-31","o":25.61,"h":25.61,"l":25.3,"c":25.3,"v":31200},{"d":"2025-02-03","o":25.3,"h":25.52,"l":25.3,"c":25.44,"v":18400},{"d":"2025-02-04","o":25.85,"h":25.85,"l":25.45,"c":25.48,"v":8700},{"d":"2025-02-05","o":25.44,"h":25.53,"l":25.37,"c":25.45,"v":5100},{"d":"2025-02-06","o":25.42,"h":25.52,"l":25.42,"c":25.48,"v":7700},{"d":"2025-02-07","o":25.5,"h":25.54,"l":25.44,"c":25.47,"v":5500},{"d":"2025-02-10","o":25.53,"h":25.62,"l":25.51,"c":25.62,"v":3900},{"d":"2025-02-11","o":25.61,"h":25.64,"l":25.55,"c":25.62,"v":7800},{"d":"2025-02-12","o":25.6,"h":25.6,"l":25.55,"c":25.57,"v":6500},{"d":"2025-02-13","o":25.54,"h":25.6,"l":25.45,"c":25.56,"v":240100},{"d":"2025-02-14","o":25.53,"h":25.58,"l":25.53,"c":25.58,"v":4200},{"d":"2025-02-18","o":25.64,"h":25.69,"l":25.6,"c":25.66,"v":5700},{"d":"2025-02-19","o":25.63,"h":25.69,"l":25.62,"c":25.66,"v":6100},{"d":"2025-02-20","o":25.63,"h":25.68,"l":25.57,"c":25.66,"v":6100},{"d":"2025-02-21","o":25.67,"h":25.74,"l":25.65,"c":25.65,"v":12300},{"d":"2025-02-24","o":25.6,"h":25.78,"l":25.6,"c":25.78,"v":5700},{"d":"2025-02-25","o":25.59,"h":26.09,"l":25.59,"c":25.82,"v":13200},{"d":"2025-02-26","o":25.94,"h":26,"l":25.65,"c":26,"v":20500},{"d":"2025-02-27","o":25.94,"h":26.05,"l":25.75,"c":25.9,"v":16100},{"d":"2025-02-28","o":25.77,"h":25.9,"l":25.77,"c":25.85,"v":16200},{"d":"2025-03-03","o":25.77,"h":25.84,"l":25.71,"c":25.8,"v":4500},{"d":"2025-03-04","o":25.7,"h":25.7,"l":25.54,"c":25.62,"v":18300},{"d":"2025-03-05","o":25.6,"h":25.62,"l":25.52,"c":25.57,"v":17400},{"d":"2025-03-06","o":25.55,"h":25.67,"l":25.51,"c":25.61,"v":20600},{"d":"2025-03-07","o":25.55,"h":25.62,"l":25.52,"c":25.57,"v":23000},{"d":"2025-03-10","o":25.6,"h":25.62,"l":25.54,"c":25.6,"v":17100},{"d":"2025-03-11","o":25.62,"h":25.77,"l":25.52,"c":25.64,"v":19000},{"d":"2025-03-12","o":25.64,"h":25.87,"l":25.55,"c":25.87,"v":15200},{"d":"2025-03-13","o":25.72,"h":25.87,"l":25.58,"c":25.81,"v":52400},{"d":"2025-03-14","o":25.39,"h":25.68,"l":25.32,"c":25.47,"v":27200},{"d":"2025-03-17","o":25.49,"h":25.66,"l":25.35,"c":25.61,"v":10700},{"d":"2025-03-18","o":25.49,"h":25.78,"l":25.48,"c":25.72,"v":7200},{"d":"2025-03-19","o":25.77,"h":25.97,"l":25.57,"c":25.72,"v":83800},{"d":"2025-03-20","o":25.91,"h":25.91,"l":25.58,"c":25.66,"v":5700},{"d":"2025-03-21","o":25.74,"h":25.92,"l":25.51,"c":25.78,"v":4100},{"d":"2025-03-24","o":25.87,"h":25.87,"l":25.69,"c":25.76,"v":3700},{"d":"2025-03-25","o":25.84,"h":25.95,"l":25.45,"c":25.51,"v":74100},{"d":"2025-03-26","o":25.48,"h":25.69,"l":25.35,"c":25.45,"v":10500},{"d":"2025-03-27","o":25.35,"h":25.45,"l":25.34,"c":25.34,"v":22000},{"d":"2025-03-28","o":25.34,"h":25.43,"l":25.34,"c":25.35,"v":12900},{"d":"2025-03-31","o":25.35,"h":25.35,"l":25.19,"c":25.2,"v":129900},{"d":"2025-04-01","o":25.22,"h":25.35,"l":25.19,"c":25.26,"v":21600},{"d":"2025-04-02","o":25.24,"h":25.3,"l":25.15,"c":25.22,"v":109100},{"d":"2025-04-03","o":25.01,"h":25.19,"l":24.93,"c":25.1,"v":36500},{"d":"2025-04-04","o":24.9,"h":25.21,"l":24.89,"c":25.21,"v":90300},{"d":"2025-04-07","o":25.05,"h":25.05,"l":24.59,"c":24.8,"v":33200},{"d":"2025-04-08","o":25.14,"h":25.14,"l":24.91,"c":24.95,"v":20800},{"d":"2025-04-09","o":25.01,"h":25.35,"l":24.84,"c":25.32,"v":213600},{"d":"2025-04-10","o":25.26,"h":25.26,"l":24.85,"c":24.97,"v":60000},{"d":"2025-04-11","o":24.94,"h":25.14,"l":24.75,"c":25,"v":94200},{"d":"2025-04-14","o":25.09,"h":25.12,"l":24.99,"c":25,"v":38800},{"d":"2025-04-15","o":25.12,"h":25.15,"l":25,"c":25.04,"v":155400},{"d":"2025-04-16","o":25.04,"h":25.21,"l":25.01,"c":25.05,"v":89900},{"d":"2025-04-17","o":25.13,"h":25.13,"l":25.02,"c":25.07,"v":3800},{"d":"2025-04-21","o":25.1,"h":25.17,"l":25.01,"c":25.07,"v":8300},{"d":"2025-04-22","o":25.08,"h":25.2,"l":25.08,"c":25.15,"v":8700},{"d":"2025-04-23","o":25.38,"h":25.4,"l":25.15,"c":25.26,"v":6600},{"d":"2025-04-24","o":25.25,"h":25.34,"l":25.16,"c":25.2,"v":5600},{"d":"2025-04-25","o":25.28,"h":25.28,"l":25.07,"c":25.07,"v":7400},{"d":"2025-04-28","o":25.19,"h":25.26,"l":25.12,"c":25.15,"v":404000},{"d":"2025-04-29","o":25.12,"h":25.25,"l":25.12,"c":25.16,"v":59600},{"d":"2025-04-30","o":25.16,"h":25.24,"l":25.12,"c":25.15,"v":9800},{"d":"2025-05-01","o":25.21,"h":25.21,"l":25.06,"c":25.12,"v":7300},{"d":"2025-05-02","o":25.15,"h":25.2,"l":25.13,"c":25.17,"v":5600},{"d":"2025-05-05","o":25.17,"h":25.18,"l":25.04,"c":25.16,"v":33100},{"d":"2025-05-06","o":25.14,"h":25.2,"l":25.1,"c":25.17,"v":50000},{"d":"2025-05-07","o":25.12,"h":25.25,"l":25.12,"c":25.17,"v":30200},{"d":"2025-05-08","o":25.27,"h":25.27,"l":25.16,"c":25.16,"v":26400},{"d":"2025-05-09","o":25.2,"h":25.24,"l":25.19,"c":25.22,"v":35000},{"d":"2025-05-12","o":25.24,"h":25.3,"l":25.18,"c":25.25,"v":84000},{"d":"2025-05-13","o":25.28,"h":25.44,"l":25.21,"c":25.3,"v":14600},{"d":"2025-05-14","o":25.3,"h":25.3,"l":25.25,"c":25.27,"v":7600},{"d":"2025-05-15","o":25.41,"h":25.44,"l":25.24,"c":25.43,"v":12300},{"d":"2025-05-16","o":25.4,"h":25.48,"l":25.29,"c":25.48,"v":6000},{"d":"2025-05-19","o":25.3,"h":25.53,"l":25.3,"c":25.53,"v":6300},{"d":"2025-05-20","o":25.55,"h":25.55,"l":25.41,"c":25.5,"v":6300},{"d":"2025-05-21","o":25.44,"h":25.49,"l":25.31,"c":25.35,"v":4400},{"d":"2025-05-22","o":25.3,"h":25.39,"l":25.29,"c":25.31,"v":18700},{"d":"2025-05-23","o":25.29,"h":25.49,"l":25.29,"c":25.48,"v":5100},{"d":"2025-05-27","o":25.45,"h":25.47,"l":25.37,"c":25.47,"v":16000},{"d":"2025-05-28","o":25.58,"h":25.65,"l":25.52,"c":25.6,"v":10900},{"d":"2025-05-29","o":25.62,"h":25.66,"l":25.53,"c":25.6,"v":13100},{"d":"2025-05-30","o":25.62,"h":25.7,"l":25.51,"c":25.59,"v":135600},{"d":"2025-06-02","o":25.47,"h":25.59,"l":25.42,"c":25.52,"v":5600},{"d":"2025-06-03","o":25.44,"h":25.62,"l":25.44,"c":25.6,"v":17400},{"d":"2025-06-04","o":25.57,"h":25.6,"l":25.46,"c":25.54,"v":6400},{"d":"2025-06-05","o":25.62,"h":25.73,"l":25.57,"c":25.65,"v":14700},{"d":"2025-06-06","o":25.65,"h":25.66,"l":25.6,"c":25.6,"v":5200},{"d":"2025-06-09","o":25.6,"h":25.66,"l":25.51,"c":25.51,"v":6300},{"d":"2025-06-10","o":25.6,"h":25.6,"l":25.48,"c":25.53,"v":11000},{"d":"2025-06-11","o":25.64,"h":25.7,"l":25.55,"c":25.69,"v":4800},{"d":"2025-06-12","o":25.58,"h":25.69,"l":25.54,"c":25.62,"v":13600},{"d":"2025-06-13","o":25.08,"h":25.34,"l":25.08,"c":25.2,"v":24200},{"d":"2025-06-16","o":25.1,"h":25.3,"l":25.1,"c":25.25,"v":23700},{"d":"2025-06-17","o":25.29,"h":25.32,"l":25.25,"c":25.29,"v":25200},{"d":"2025-06-18","o":25.25,"h":25.25,"l":25.12,"c":25.25,"v":26200},{"d":"2025-06-20","o":25.25,"h":25.38,"l":25.15,"c":25.3,"v":429800},{"d":"2025-06-23","o":25.21,"h":25.36,"l":25.21,"c":25.34,"v":13100},{"d":"2025-06-24","o":25.3,"h":25.35,"l":25.27,"c":25.34,"v":11400},{"d":"2025-06-25","o":25.27,"h":25.34,"l":25.22,"c":25.25,"v":26200},{"d":"2025-06-26","o":25.23,"h":25.31,"l":25.23,"c":25.29,"v":10400},{"d":"2025-06-27","o":25.22,"h":25.3,"l":25.12,"c":25.12,"v":43300},{"d":"2025-06-30","o":25.12,"h":25.44,"l":25.09,"c":25.16,"v":242100},{"d":"2025-07-01","o":25.18,"h":25.6,"l":25.18,"c":25.6,"v":15300},{"d":"2025-07-02","o":25.59,"h":25.67,"l":25.2,"c":25.63,"v":39700},{"d":"2025-07-03","o":25.65,"h":26.13,"l":25.65,"c":26.13,"v":41900},{"d":"2025-07-07","o":26.08,"h":26.08,"l":25.32,"c":25.45,"v":43300},{"d":"2025-07-08","o":25.45,"h":25.95,"l":25.36,"c":25.59,"v":14200},{"d":"2025-07-09","o":25.65,"h":25.65,"l":25.51,"c":25.57,"v":10900},{"d":"2025-07-10","o":25.65,"h":25.8,"l":25.62,"c":25.74,"v":8100},{"d":"2025-07-11","o":25.73,"h":25.79,"l":25.66,"c":25.74,"v":14700},{"d":"2025-07-14","o":25.58,"h":25.77,"l":25.58,"c":25.68,"v":15100},{"d":"2025-07-15","o":25.79,"h":25.8,"l":25.61,"c":25.75,"v":14700},{"d":"2025-07-16","o":25.88,"h":25.88,"l":25.76,"c":25.79,"v":12400},{"d":"2025-07-17","o":25.79,"h":25.8,"l":25.6,"c":25.68,"v":9100},{"d":"2025-07-18","o":25.63,"h":25.97,"l":25.63,"c":25.8,"v":9800},{"d":"2025-07-21","o":25.63,"h":25.95,"l":25.52,"c":25.52,"v":12800},{"d":"2025-07-22","o":25.57,"h":25.73,"l":25.57,"c":25.58,"v":5300},{"d":"2025-07-23","o":25.59,"h":25.69,"l":25.45,"c":25.46,"v":11800},{"d":"2025-07-24","o":25.42,"h":25.51,"l":25.42,"c":25.44,"v":4400},{"d":"2025-07-25","o":25.57,"h":25.57,"l":25.4,"c":25.42,"v":4900},{"d":"2025-07-28","o":25.41,"h":25.51,"l":25.36,"c":25.49,"v":9800},{"d":"2025-07-29","o":25.53,"h":25.61,"l":25.51,"c":25.61,"v":10300},{"d":"2025-07-30","o":25.55,"h":25.62,"l":25.53,"c":25.62,"v":5800},{"d":"2025-07-31","o":25.58,"h":26.18,"l":25.49,"c":26.13,"v":61200},{"d":"2025-08-01","o":26.06,"h":26.22,"l":25.76,"c":25.83,"v":33300},{"d":"2025-08-04","o":25.83,"h":26,"l":25.83,"c":25.87,"v":18700},{"d":"2025-08-05","o":25.78,"h":25.96,"l":25.74,"c":25.76,"v":5900},{"d":"2025-08-06","o":25.76,"h":25.85,"l":25.65,"c":25.69,"v":8900},{"d":"2025-08-07","o":25.73,"h":25.79,"l":25.62,"c":25.64,"v":6500},{"d":"2025-08-08","o":25.63,"h":25.93,"l":25.63,"c":25.93,"v":3400},{"d":"2025-08-11","o":25.8,"h":25.8,"l":25.65,"c":25.68,"v":6700},{"d":"2025-08-12","o":25.65,"h":25.73,"l":25.63,"c":25.63,"v":6300},{"d":"2025-08-13","o":25.63,"h":25.73,"l":25.63,"c":25.7,"v":12900},{"d":"2025-08-14","o":25.7,"h":25.74,"l":25.64,"c":25.64,"v":7300},{"d":"2025-08-15","o":25.85,"h":25.85,"l":25.61,"c":25.65,"v":14900},{"d":"2025-08-18","o":25.72,"h":25.74,"l":25.66,"c":25.7,"v":11300},{"d":"2025-08-19","o":25.7,"h":25.85,"l":25.68,"c":25.7,"v":135500},{"d":"2025-08-20","o":25.78,"h":25.78,"l":25.68,"c":25.68,"v":18400},{"d":"2025-08-21","o":25.73,"h":25.76,"l":25.65,"c":25.75,"v":6700},{"d":"2025-08-22","o":25.83,"h":25.83,"l":25.68,"c":25.79,"v":10300},{"d":"2025-08-25","o":25.85,"h":25.85,"l":25.67,"c":25.7,"v":14200},{"d":"2025-08-26","o":25.7,"h":25.73,"l":25.64,"c":25.7,"v":39900},{"d":"2025-08-27","o":25.72,"h":25.72,"l":25.57,"c":25.64,"v":20800},{"d":"2025-08-28","o":25.64,"h":25.66,"l":25.6,"c":25.65,"v":18700},{"d":"2025-08-29","o":25.63,"h":25.66,"l":25.44,"c":25.51,"v":102000},{"d":"2025-09-02","o":25.51,"h":25.68,"l":25.46,"c":25.68,"v":24200},{"d":"2025-09-03","o":25.63,"h":25.76,"l":25.61,"c":25.76,"v":13800},{"d":"2025-09-04","o":25.72,"h":25.74,"l":25.62,"c":25.73,"v":17200},{"d":"2025-09-05","o":25.75,"h":25.75,"l":25.62,"c":25.69,"v":11400},{"d":"2025-09-08","o":25.72,"h":25.72,"l":25.66,"c":25.7,"v":10100},{"d":"2025-09-09","o":25.71,"h":25.75,"l":25.68,"c":25.7,"v":31900},{"d":"2025-09-10","o":25.67,"h":25.9,"l":25.67,"c":25.81,"v":14500},{"d":"2025-09-11","o":25.78,"h":25.88,"l":25.7,"c":25.87,"v":13900},{"d":"2025-09-12","o":25.86,"h":25.92,"l":25.76,"c":25.85,"v":14800},{"d":"2025-09-15","o":25.37,"h":25.39,"l":25.3,"c":25.35,"v":15500},{"d":"2025-09-16","o":25.36,"h":25.36,"l":25.33,"c":25.36,"v":13200},{"d":"2025-09-17","o":25.39,"h":25.63,"l":25.34,"c":25.56,"v":18500},{"d":"2025-09-18","o":25.49,"h":25.56,"l":25.42,"c":25.53,"v":9500},{"d":"2025-09-19","o":25.45,"h":25.64,"l":25.44,"c":25.64,"v":26200},{"d":"2025-09-22","o":25.59,"h":25.74,"l":25.5,"c":25.67,"v":15100},{"d":"2025-09-23","o":25.56,"h":25.72,"l":25.52,"c":25.67,"v":15800},{"d":"2025-09-24","o":25.58,"h":25.66,"l":25.54,"c":25.63,"v":11100},{"d":"2025-09-25","o":25.52,"h":25.66,"l":25.52,"c":25.63,"v":9200},{"d":"2025-09-26","o":25.6,"h":25.64,"l":25.54,"c":25.61,"v":236800},{"d":"2025-09-29","o":25.69,"h":25.69,"l":25.4,"c":25.48,"v":16500},{"d":"2025-09-30","o":25.58,"h":25.58,"l":25.41,"c":25.5,"v":100100},{"d":"2025-10-01","o":25.48,"h":25.69,"l":25.48,"c":25.6,"v":27600},{"d":"2025-10-02","o":25.54,"h":25.7,"l":25.4,"c":25.59,"v":5600},{"d":"2025-10-03","o":25.59,"h":25.68,"l":25.52,"c":25.63,"v":5400},{"d":"2025-10-06","o":25.56,"h":25.77,"l":25.56,"c":25.75,"v":5200},{"d":"2025-10-07","o":25.76,"h":25.85,"l":25.7,"c":25.8,"v":6000},{"d":"2025-10-08","o":25.82,"h":25.82,"l":25.6,"c":25.64,"v":189800},{"d":"2025-10-09","o":25.53,"h":25.63,"l":25.53,"c":25.59,"v":4100},{"d":"2025-10-10","o":25.52,"h":25.88,"l":25.49,"c":25.61,"v":17000},{"d":"2025-10-13","o":25.77,"h":25.8,"l":25.59,"c":25.71,"v":3200},{"d":"2025-10-14","o":25.76,"h":25.8,"l":25.51,"c":25.74,"v":2700},{"d":"2025-10-15","o":25.74,"h":25.83,"l":25.55,"c":25.66,"v":3100},{"d":"2025-10-16","o":25.61,"h":25.83,"l":25.61,"c":25.7,"v":6700},{"d":"2025-10-17","o":25.79,"h":25.85,"l":25.73,"c":25.85,"v":6300},{"d":"2025-10-20","o":25.8,"h":25.95,"l":25.8,"c":25.88,"v":5700},{"d":"2025-10-21","o":25.88,"h":25.88,"l":25.7,"c":25.84,"v":6900},{"d":"2025-10-22","o":25.96,"h":25.96,"l":25.73,"c":25.79,"v":6500},{"d":"2025-10-23","o":25.76,"h":25.83,"l":25.61,"c":25.68,"v":7500},{"d":"2025-10-24","o":25.82,"h":25.82,"l":25.7,"c":25.76,"v":3400},{"d":"2025-10-27","o":25.72,"h":25.87,"l":25.72,"c":25.86,"v":11000},{"d":"2025-10-28","o":25.73,"h":25.82,"l":25.66,"c":25.66,"v":9400},{"d":"2025-10-29","o":25.69,"h":25.74,"l":25.62,"c":25.62,"v":5000},{"d":"2025-10-30","o":25.67,"h":25.67,"l":25.6,"c":25.64,"v":5700},{"d":"2025-10-31","o":25.64,"h":25.71,"l":25.61,"c":25.61,"v":25900},{"d":"2025-11-03","o":25.63,"h":25.72,"l":25.61,"c":25.67,"v":16500},{"d":"2025-11-04","o":25.68,"h":25.69,"l":25.63,"c":25.67,"v":4300},{"d":"2025-11-05","o":25.63,"h":25.73,"l":25.63,"c":25.7,"v":12400},{"d":"2025-11-06","o":25.7,"h":25.7,"l":25.66,"c":25.7,"v":15400},{"d":"2025-11-07","o":25.77,"h":25.78,"l":25.63,"c":25.72,"v":6700},{"d":"2025-11-10","o":25.65,"h":25.72,"l":25.65,"c":25.69,"v":2800},{"d":"2025-11-11","o":25.79,"h":25.79,"l":25.76,"c":25.76,"v":1500},{"d":"2025-11-12","o":25.79,"h":25.9,"l":25.69,"c":25.81,"v":3900},{"d":"2025-11-13","o":25.75,"h":25.82,"l":25.66,"c":25.7,"v":12700},{"d":"2025-11-14","o":25.73,"h":25.8,"l":25.73,"c":25.79,"v":4200},{"d":"2025-11-17","o":25.85,"h":25.85,"l":25.7,"c":25.76,"v":3200},{"d":"2025-11-18","o":25.66,"h":25.81,"l":25.66,"c":25.68,"v":5700},{"d":"2025-11-19","o":25.64,"h":25.8,"l":25.64,"c":25.73,"v":8700},{"d":"2025-11-20","o":25.64,"h":25.73,"l":25.64,"c":25.73,"v":11500},{"d":"2025-11-21","o":25.65,"h":25.76,"l":25.65,"c":25.76,"v":9400},{"d":"2025-11-24","o":25.72,"h":25.75,"l":25.7,"c":25.7,"v":5700},{"d":"2025-11-25","o":25.74,"h":25.74,"l":25.65,"c":25.72,"v":9600},{"d":"2025-11-26","o":25.7,"h":25.75,"l":25.65,"c":25.7,"v":13600},{"d":"2025-11-28","o":25.73,"h":25.73,"l":25.67,"c":25.7,"v":47900},{"d":"2025-12-01","o":25.73,"h":25.74,"l":25.69,"c":25.74,"v":13800},{"d":"2025-12-02","o":25.74,"h":25.8,"l":25.7,"c":25.73,"v":24700},{"d":"2025-12-03","o":25.71,"h":25.79,"l":25.71,"c":25.72,"v":10400},{"d":"2025-12-04","o":25.75,"h":25.84,"l":25.75,"c":25.77,"v":10700},{"d":"2025-12-05","o":25.79,"h":25.85,"l":25.76,"c":25.79,"v":10100},{"d":"2025-12-08","o":25.78,"h":25.84,"l":25.77,"c":25.78,"v":8800},{"d":"2025-12-09","o":25.81,"h":25.93,"l":25.77,"c":25.83,"v":34200},{"d":"2025-12-10","o":25.91,"h":25.91,"l":25.76,"c":25.8,"v":10000},{"d":"2025-12-11","o":25.77,"h":25.91,"l":25.77,"c":25.89,"v":16400},{"d":"2025-12-12","o":25.81,"h":25.9,"l":25.81,"c":25.86,"v":13600},{"d":"2025-12-15","o":25.45,"h":25.55,"l":25.45,"c":25.51,"v":20000},{"d":"2025-12-16","o":25.51,"h":25.67,"l":25.45,"c":25.55,"v":79000},{"d":"2025-12-17","o":25.59,"h":25.65,"l":25.52,"c":25.6,"v":20000},{"d":"2025-12-18","o":25.54,"h":25.61,"l":25.54,"c":25.57,"v":18200},{"d":"2025-12-19","o":25.6,"h":25.66,"l":25.53,"c":25.55,"v":32400},{"d":"2025-12-22","o":25.57,"h":25.73,"l":25.55,"c":25.65,"v":31100},{"d":"2025-12-23","o":25.58,"h":25.64,"l":25.55,"c":25.59,"v":33000},{"d":"2025-12-24","o":25.65,"h":25.65,"l":25.53,"c":25.53,"v":10500},{"d":"2025-12-26","o":25.66,"h":25.66,"l":25.48,"c":25.5,"v":16000},{"d":"2025-12-29","o":25.47,"h":25.55,"l":25.47,"c":25.55,"v":41300},{"d":"2025-12-30","o":25.56,"h":25.59,"l":25.5,"c":25.55,"v":175500},{"d":"2025-12-31","o":25.58,"h":25.6,"l":25.45,"c":25.45,"v":466900},{"d":"2026-01-02","o":25.58,"h":25.64,"l":25.52,"c":25.58,"v":41500},{"d":"2026-01-05","o":25.53,"h":25.6,"l":25.53,"c":25.58,"v":9300},{"d":"2026-01-06","o":25.53,"h":25.56,"l":25.53,"c":25.55,"v":15000},{"d":"2026-01-07","o":25.54,"h":25.61,"l":25.54,"c":25.58,"v":8000},{"d":"2026-01-08","o":25.53,"h":25.6,"l":25.53,"c":25.54,"v":4500},{"d":"2026-01-09","o":25.6,"h":25.6,"l":25.54,"c":25.55,"v":12300},{"d":"2026-01-12","o":25.53,"h":25.58,"l":25.53,"c":25.56,"v":11800},{"d":"2026-01-13","o":25.56,"h":25.58,"l":25.56,"c":25.58,"v":6600},{"d":"2026-01-14","o":25.56,"h":25.59,"l":25.56,"c":25.58,"v":9000},{"d":"2026-01-15","o":25.56,"h":25.64,"l":25.56,"c":25.59,"v":5000},{"d":"2026-01-16","o":25.57,"h":25.64,"l":25.56,"c":25.56,"v":4700},{"d":"2026-01-20","o":25.56,"h":25.62,"l":25.5,"c":25.6,"v":20100},{"d":"2026-01-21","o":25.56,"h":25.96,"l":25.56,"c":25.9,"v":84100},{"d":"2026-01-22","o":25.86,"h":25.93,"l":25.85,"c":25.88,"v":24000},{"d":"2026-01-23","o":25.87,"h":25.97,"l":25.85,"c":25.92,"v":8100},{"d":"2026-01-26","o":25.97,"h":25.97,"l":25.89,"c":25.93,"v":8500},{"d":"2026-01-27","o":25.86,"h":25.95,"l":25.85,"c":25.88,"v":5100},{"d":"2026-01-28","o":25.85,"h":25.89,"l":25.85,"c":25.85,"v":6500},{"d":"2026-01-29","o":25.9,"h":25.93,"l":25.81,"c":25.84,"v":7500},{"d":"2026-01-30","o":25.84,"h":25.9,"l":25.81,"c":25.86,"v":11800},{"d":"2026-02-02","o":25.89,"h":25.89,"l":25.78,"c":25.88,"v":7100},{"d":"2026-02-03","o":25.93,"h":25.93,"l":25.85,"c":25.92,"v":8300},{"d":"2026-02-04","o":25.94,"h":25.94,"l":25.83,"c":25.9,"v":6300},{"d":"2026-02-05","o":25.88,"h":25.93,"l":25.8,"c":25.81,"v":9300},{"d":"2026-02-06","o":25.92,"h":25.92,"l":25.85,"c":25.91,"v":9700},{"d":"2026-02-09","o":25.84,"h":25.94,"l":25.81,"c":25.88,"v":9800},{"d":"2026-02-10","o":25.86,"h":25.98,"l":25.8,"c":25.85,"v":8800},{"d":"2026-02-11","o":25.91,"h":25.99,"l":25.83,"c":25.99,"v":5500},{"d":"2026-02-12","o":25.92,"h":25.99,"l":25.87,"c":25.98,"v":6800},{"d":"2026-02-13","o":25.9,"h":25.98,"l":25.84,"c":25.88,"v":10300},{"d":"2026-02-17","o":25.9,"h":25.98,"l":25.88,"c":25.97,"v":16000},{"d":"2026-02-18","o":25.92,"h":25.99,"l":25.92,"c":25.98,"v":7100},{"d":"2026-02-19","o":26,"h":26,"l":25.9,"c":25.98,"v":8700},{"d":"2026-02-20","o":26,"h":26.08,"l":25.9,"c":25.94,"v":4700},{"d":"2026-02-23","o":26.07,"h":26.07,"l":25.9,"c":25.94,"v":9200},{"d":"2026-02-24","o":25.87,"h":25.98,"l":25.87,"c":25.9,"v":8300},{"d":"2026-02-25","o":25.9,"h":25.98,"l":25.88,"c":25.89,"v":7000},{"d":"2026-02-26","o":25.88,"h":25.96,"l":25.88,"c":25.91,"v":2900},{"d":"2026-02-27","o":25.91,"h":26.08,"l":25.74,"c":25.74,"v":99300},{"d":"2026-03-02","o":25.74,"h":25.94,"l":25.74,"c":25.92,"v":22600},{"d":"2026-03-03","o":25.86,"h":25.98,"l":25.86,"c":25.91,"v":11300},{"d":"2026-03-04","o":25.89,"h":26.05,"l":25.89,"c":26.03,"v":6500},{"d":"2026-03-05","o":26.05,"h":26.05,"l":25.95,"c":26,"v":5600},{"d":"2026-03-06","o":25.94,"h":26,"l":25.82,"c":25.94,"v":19900},{"d":"2026-03-09","o":25.94,"h":26.07,"l":25.91,"c":26.02,"v":8000},{"d":"2026-03-10","o":26.08,"h":26.08,"l":25.96,"c":26,"v":15500},{"d":"2026-03-11","o":26.1,"h":26.1,"l":26.02,"c":26.1,"v":11800},{"d":"2026-03-12","o":26.03,"h":26.15,"l":26.03,"c":26.15,"v":17300},{"d":"2026-03-13","o":25.7,"h":25.74,"l":25.56,"c":25.74,"v":20500},{"d":"2026-03-16","o":25.65,"h":25.8,"l":25.65,"c":25.71,"v":14200},{"d":"2026-03-17","o":25.64,"h":25.96,"l":25.64,"c":25.84,"v":13600},{"d":"2026-03-18","o":25.93,"h":25.93,"l":25.66,"c":25.73,"v":5500},{"d":"2026-03-19","o":25.89,"h":25.89,"l":25.6,"c":25.62,"v":285400},{"d":"2026-03-20","o":25.93,"h":25.93,"l":25.47,"c":25.59,"v":629500},{"d":"2026-03-23","o":25.58,"h":25.87,"l":25.5,"c":25.61,"v":22800},{"d":"2026-03-24","o":25.69,"h":25.87,"l":25.55,"c":25.65,"v":40500},{"d":"2026-03-25","o":25.74,"h":25.85,"l":25.6,"c":25.7,"v":16700},{"d":"2026-03-26","o":25.72,"h":25.85,"l":25.53,"c":25.7,"v":28100},{"d":"2026-03-27","o":25.77,"h":25.79,"l":25.59,"c":25.59,"v":27200},{"d":"2026-03-30","o":25.69,"h":25.83,"l":25.55,"c":25.66,"v":17700},{"d":"2026-03-31","o":25.78,"h":26.19,"l":25.72,"c":26.08,"v":646269},{"d":"2026-04-01","o":26.02,"h":26.06,"l":25.95,"c":26.01,"v":30347},{"d":"2026-04-02","o":25.97,"h":26.03,"l":25.85,"c":26,"v":19180},{"d":"2026-04-06","o":26,"h":26.03,"l":25.93,"c":26.03,"v":10814},{"d":"2026-04-07","o":25.97,"h":26.08,"l":25.97,"c":26.04,"v":6319},{"d":"2026-04-08","o":26.04,"h":26.18,"l":25.97,"c":26.11,"v":5386},{"d":"2026-04-09","o":26.19,"h":26.2,"l":26.01,"c":26.12,"v":9897},{"d":"2026-04-10","o":26.2,"h":26.2,"l":26.12,"c":26.18,"v":9641},{"d":"2026-04-13","o":26.04,"h":26.1,"l":26.02,"c":26.05,"v":8871},{"d":"2026-04-14","o":26.03,"h":26.3,"l":26.06,"c":26.11,"v":31636},{"d":"2026-04-15","o":26.15,"h":26.24,"l":26.02,"c":26.03,"v":24053},{"d":"2026-04-16","o":26.06,"h":26.08,"l":25.95,"c":25.95,"v":9592},{"d":"2026-04-17","o":25.93,"h":26.1,"l":25.93,"c":25.97,"v":9718},{"d":"2026-04-20","o":25.93,"h":26.1,"l":25.89,"c":25.89,"v":10077},{"d":"2026-04-21","o":25.89,"h":26.02,"l":25.77,"c":25.77,"v":11416},{"d":"2026-04-22","o":25.8,"h":25.85,"l":25.75,"c":25.8,"v":154343},{"d":"2026-04-23","o":25.77,"h":25.99,"l":25.76,"c":25.89,"v":10474},{"d":"2026-04-24","o":25.98,"h":26.05,"l":25.91,"c":25.97,"v":6021},{"d":"2026-04-27","o":26,"h":26,"l":25.92,"c":25.96,"v":4520},{"d":"2026-04-28","o":25.85,"h":26,"l":25.85,"c":25.96,"v":5019},{"d":"2026-04-29","o":26.04,"h":26.05,"l":25.95,"c":25.96,"v":4577},{"d":"2026-04-30","o":25.83,"h":26.13,"l":25.83,"c":26.13,"v":7251},{"d":"2026-05-01","o":26.03,"h":26.17,"l":26,"c":26.08,"v":4068},{"d":"2026-05-04","o":26.14,"h":26.17,"l":26.03,"c":26.08,"v":5186},{"d":"2026-05-05","o":26.02,"h":26.15,"l":26.02,"c":26.04,"v":4901},{"d":"2026-05-06","o":26.03,"h":26.14,"l":26.02,"c":26.11,"v":9063},{"d":"2026-05-07","o":26.05,"h":26.11,"l":26.04,"c":26.11,"v":7205},{"d":"2026-05-08","o":26.05,"h":26.46,"l":26.07,"c":26.32,"v":10871},{"d":"2026-05-11","o":26.32,"h":26.39,"l":26.24,"c":26.24,"v":11576},{"d":"2026-05-12","o":26.23,"h":26.3,"l":26.11,"c":26.17,"v":15307},{"d":"2026-05-13","o":26.2,"h":26.3,"l":26.11,"c":26.19,"v":3424},{"d":"2026-05-14","o":26.13,"h":26.27,"l":25.98,"c":25.98,"v":94630},{"d":"2026-05-15","o":25.96,"h":26.16,"l":25.94,"c":26.09,"v":25815},{"d":"2026-05-18","o":25.95,"h":26.14,"l":25.98,"c":26.06,"v":6605},{"d":"2026-05-19","o":25.95,"h":26.13,"l":25.99,"c":26.11,"v":7707}]