[{"d":"2021-11-23","o":25.2,"h":25.2,"l":24.75,"c":24.97,"v":125000},{"d":"2021-11-24","o":25.04,"h":25.14,"l":25,"c":25.05,"v":153500},{"d":"2021-11-26","o":25,"h":25.01,"l":24.87,"c":25,"v":109900},{"d":"2021-11-29","o":25.1,"h":25.24,"l":25.07,"c":25.21,"v":301400},{"d":"2021-11-30","o":25.22,"h":25.34,"l":25.1,"c":25.2,"v":748500},{"d":"2021-12-01","o":25.17,"h":25.3,"l":25.13,"c":25.3,"v":121800},{"d":"2021-12-02","o":25.3,"h":25.34,"l":25.2,"c":25.34,"v":38800},{"d":"2021-12-03","o":25.34,"h":25.7,"l":25.32,"c":25.7,"v":57000},{"d":"2021-12-06","o":25.5,"h":25.59,"l":25.27,"c":25.27,"v":27400},{"d":"2021-12-07","o":25.37,"h":25.49,"l":25.15,"c":25.44,"v":31400},{"d":"2021-12-08","o":25.44,"h":25.45,"l":25.38,"c":25.4,"v":19600},{"d":"2021-12-09","o":25.41,"h":25.5,"l":25.4,"c":25.45,"v":37300},{"d":"2021-12-10","o":25.59,"h":25.6,"l":25.4,"c":25.45,"v":40500},{"d":"2021-12-13","o":25.5,"h":25.6,"l":25.41,"c":25.55,"v":22700},{"d":"2021-12-14","o":25.45,"h":25.5,"l":25.42,"c":25.45,"v":8900},{"d":"2021-12-15","o":25.54,"h":25.54,"l":25.4,"c":25.49,"v":18000},{"d":"2021-12-16","o":25.47,"h":25.5,"l":25.28,"c":25.4,"v":42600},{"d":"2021-12-17","o":25.55,"h":25.55,"l":25.38,"c":25.38,"v":24500},{"d":"2021-12-20","o":25.35,"h":25.5,"l":25.35,"c":25.36,"v":18200},{"d":"2021-12-21","o":25.5,"h":25.5,"l":25.38,"c":25.38,"v":26600},{"d":"2021-12-22","o":25.5,"h":25.5,"l":25.38,"c":25.47,"v":18700},{"d":"2021-12-23","o":25.4,"h":25.5,"l":25.32,"c":25.33,"v":35700},{"d":"2021-12-27","o":25.36,"h":25.54,"l":25.35,"c":25.4,"v":32800},{"d":"2021-12-28","o":25.4,"h":25.4,"l":25.35,"c":25.38,"v":24100},{"d":"2021-12-29","o":25.35,"h":25.5,"l":25.35,"c":25.35,"v":19800},{"d":"2021-12-30","o":25.54,"h":25.54,"l":25.4,"c":25.45,"v":25800},{"d":"2021-12-31","o":25.53,"h":25.58,"l":25.49,"c":25.5,"v":99200},{"d":"2022-01-03","o":25.47,"h":25.5,"l":25.47,"c":25.5,"v":5900},{"d":"2022-01-04","o":25.45,"h":25.49,"l":25.41,"c":25.49,"v":11800},{"d":"2022-01-05","o":25.4,"h":25.4,"l":25.34,"c":25.35,"v":16200},{"d":"2022-01-06","o":25.3,"h":25.5,"l":25.23,"c":25.36,"v":42200},{"d":"2022-01-07","o":25.35,"h":25.35,"l":25.17,"c":25.22,"v":19500},{"d":"2022-01-10","o":25.25,"h":25.25,"l":25.2,"c":25.25,"v":15800},{"d":"2022-01-11","o":25.3,"h":25.3,"l":25.27,"c":25.28,"v":26700},{"d":"2022-01-12","o":25.25,"h":25.25,"l":25.15,"c":25.25,"v":30500},{"d":"2022-01-13","o":25.24,"h":25.28,"l":25.21,"c":25.23,"v":24100},{"d":"2022-01-14","o":25.21,"h":25.25,"l":25.12,"c":25.15,"v":28000},{"d":"2022-01-18","o":25.29,"h":25.29,"l":25.05,"c":25.13,"v":13800},{"d":"2022-01-19","o":25.27,"h":25.27,"l":25.08,"c":25.1,"v":20300},{"d":"2022-01-20","o":25.19,"h":25.2,"l":25.08,"c":25.19,"v":13800},{"d":"2022-01-21","o":25.2,"h":25.2,"l":24.93,"c":25.01,"v":33300},{"d":"2022-01-24","o":25.1,"h":25.1,"l":24.93,"c":24.95,"v":36700},{"d":"2022-01-25","o":24.94,"h":24.94,"l":24.7,"c":24.72,"v":66900},{"d":"2022-01-26","o":24.79,"h":24.89,"l":24.65,"c":24.71,"v":15100},{"d":"2022-01-27","o":24.8,"h":25.25,"l":24.8,"c":25.2,"v":28400},{"d":"2022-01-28","o":25.09,"h":25.09,"l":24.9,"c":24.96,"v":20100},{"d":"2022-01-31","o":24.97,"h":25.01,"l":24.96,"c":24.99,"v":21000},{"d":"2022-02-01","o":25.25,"h":25.25,"l":25.01,"c":25.25,"v":5700},{"d":"2022-02-02","o":25.03,"h":25.19,"l":25.03,"c":25.08,"v":18700},{"d":"2022-02-03","o":25.22,"h":25.22,"l":25.04,"c":25.2,"v":6300},{"d":"2022-02-04","o":25.1,"h":25.15,"l":25.04,"c":25.15,"v":9200},{"d":"2022-02-07","o":25.13,"h":25.25,"l":25.05,"c":25.24,"v":10400},{"d":"2022-02-08","o":25.23,"h":25.45,"l":25.15,"c":25.45,"v":12300},{"d":"2022-02-09","o":25.22,"h":25.44,"l":25.22,"c":25.42,"v":18700},{"d":"2022-02-10","o":25.36,"h":25.4,"l":25.26,"c":25.4,"v":6200},{"d":"2022-02-11","o":25.2,"h":25.35,"l":25.07,"c":25.1,"v":13900},{"d":"2022-02-14","o":25.2,"h":25.29,"l":25.14,"c":25.22,"v":21700},{"d":"2022-02-15","o":25.16,"h":25.3,"l":25.06,"c":25.15,"v":35100},{"d":"2022-02-16","o":25.3,"h":25.3,"l":25.11,"c":25.18,"v":147700},{"d":"2022-02-17","o":25.15,"h":25.3,"l":25.12,"c":25.19,"v":7500},{"d":"2022-02-18","o":25.25,"h":25.25,"l":25.08,"c":25.08,"v":2800},{"d":"2022-02-22","o":25.06,"h":25.25,"l":24.95,"c":24.95,"v":12100},{"d":"2022-02-23","o":25.15,"h":25.15,"l":24.68,"c":24.79,"v":5600},{"d":"2022-02-24","o":24.85,"h":24.95,"l":24.66,"c":24.92,"v":9600},{"d":"2022-02-25","o":25.2,"h":25.2,"l":25.15,"c":25.15,"v":2400},{"d":"2022-02-28","o":25.2,"h":25.2,"l":24.8,"c":24.8,"v":9700},{"d":"2022-03-01","o":24.9,"h":25.19,"l":24.9,"c":24.91,"v":1900},{"d":"2022-03-02","o":25.19,"h":25.19,"l":25,"c":25,"v":16500},{"d":"2022-03-03","o":25.1,"h":25.1,"l":24.84,"c":24.98,"v":2200},{"d":"2022-03-04","o":24.95,"h":25.2,"l":24.95,"c":24.95,"v":6400},{"d":"2022-03-07","o":24.9,"h":24.93,"l":24.76,"c":24.83,"v":11200},{"d":"2022-03-08","o":24.95,"h":25,"l":24.77,"c":24.9,"v":7300},{"d":"2022-03-09","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":1100},{"d":"2022-03-10","o":25.03,"h":25.2,"l":24.66,"c":24.66,"v":10200},{"d":"2022-03-11","o":24.76,"h":24.9,"l":24.56,"c":24.56,"v":5000},{"d":"2022-03-14","o":24.61,"h":24.61,"l":23.65,"c":24.1,"v":25100},{"d":"2022-03-15","o":24.11,"h":24.19,"l":23.8,"c":24,"v":10600},{"d":"2022-03-16","o":23.98,"h":24.7,"l":23.98,"c":24.69,"v":10800},{"d":"2022-03-17","o":24.75,"h":25.25,"l":24.65,"c":24.88,"v":24600},{"d":"2022-03-18","o":24.87,"h":25.03,"l":24.87,"c":25.03,"v":1700},{"d":"2022-03-21","o":25.04,"h":25.23,"l":25.04,"c":25.23,"v":2500},{"d":"2022-03-22","o":25.1,"h":25.1,"l":24.95,"c":24.95,"v":8800},{"d":"2022-03-23","o":25.23,"h":25.23,"l":24.9,"c":24.9,"v":9600},{"d":"2022-03-24","o":24.95,"h":25,"l":24.9,"c":25,"v":2100},{"d":"2022-03-25","o":25,"h":25,"l":24.9,"c":24.9,"v":6300},{"d":"2022-03-28","o":24.9,"h":24.92,"l":24.82,"c":24.92,"v":3900},{"d":"2022-03-29","o":25,"h":25.19,"l":24.95,"c":25.03,"v":8800},{"d":"2022-03-30","o":25.19,"h":25.19,"l":25.04,"c":25.04,"v":1200},{"d":"2022-03-31","o":25.15,"h":25.25,"l":25.09,"c":25.09,"v":5100},{"d":"2022-04-01","o":25.16,"h":25.16,"l":25.05,"c":25.07,"v":4700},{"d":"2022-04-04","o":25.08,"h":25.22,"l":25.08,"c":25.14,"v":2300},{"d":"2022-04-05","o":25.2,"h":25.24,"l":25.15,"c":25.22,"v":7400},{"d":"2022-04-06","o":25.13,"h":25.2,"l":25.11,"c":25.13,"v":103900},{"d":"2022-04-07","o":25.11,"h":25.11,"l":24.95,"c":24.95,"v":10100},{"d":"2022-04-08","o":24.97,"h":25.05,"l":24.97,"c":24.99,"v":3200},{"d":"2022-04-11","o":25,"h":25,"l":24.92,"c":24.92,"v":2200},{"d":"2022-04-12","o":24.98,"h":25.08,"l":24.82,"c":24.82,"v":6900},{"d":"2022-04-13","o":24.54,"h":24.7,"l":24.49,"c":24.65,"v":9000},{"d":"2022-04-14","o":24.64,"h":24.76,"l":24.49,"c":24.49,"v":6300},{"d":"2022-04-18","o":24.5,"h":24.78,"l":24.5,"c":24.78,"v":7100},{"d":"2022-04-19","o":24.75,"h":24.96,"l":24.75,"c":24.95,"v":3400},{"d":"2022-04-20","o":24.95,"h":24.95,"l":24.74,"c":24.88,"v":2600},{"d":"2022-04-21","o":24.86,"h":24.88,"l":24.6,"c":24.6,"v":4100},{"d":"2022-04-22","o":24.65,"h":24.65,"l":24.65,"c":24.65,"v":600},{"d":"2022-04-25","o":24.49,"h":24.99,"l":24.49,"c":24.94,"v":6100},{"d":"2022-04-26","o":24.54,"h":24.72,"l":24.49,"c":24.5,"v":2400},{"d":"2022-04-27","o":24.7,"h":24.8,"l":24.7,"c":24.8,"v":1300},{"d":"2022-04-28","o":24.95,"h":24.95,"l":24.8,"c":24.87,"v":3700},{"d":"2022-04-29","o":24.87,"h":25.44,"l":24.7,"c":25.44,"v":20200},{"d":"2022-05-02","o":24.91,"h":25.31,"l":24.49,"c":25.1,"v":7500},{"d":"2022-05-03","o":25,"h":25.1,"l":24.7,"c":24.79,"v":3400},{"d":"2022-05-04","o":24.67,"h":24.94,"l":24.65,"c":24.65,"v":5700},{"d":"2022-05-05","o":24.8,"h":25.16,"l":24.51,"c":24.91,"v":4500},{"d":"2022-05-06","o":25.23,"h":25.23,"l":24.49,"c":24.49,"v":4700},{"d":"2022-05-09","o":24.6,"h":24.7,"l":24.12,"c":24.12,"v":7400},{"d":"2022-05-10","o":24.65,"h":24.65,"l":24,"c":24.01,"v":4700},{"d":"2022-05-11","o":23.93,"h":24.29,"l":22.66,"c":23.72,"v":30700},{"d":"2022-05-12","o":23.52,"h":23.91,"l":23.2,"c":23.41,"v":4300},{"d":"2022-05-13","o":23.75,"h":23.75,"l":23.44,"c":23.62,"v":2400},{"d":"2022-05-16","o":23.3,"h":23.79,"l":23.3,"c":23.75,"v":3000},{"d":"2022-05-17","o":24.08,"h":24.08,"l":24,"c":24,"v":3200},{"d":"2022-05-18","o":24,"h":24.16,"l":23.7,"c":23.98,"v":5000},{"d":"2022-05-19","o":23.66,"h":23.89,"l":23.6,"c":23.68,"v":3100},{"d":"2022-05-20","o":23.68,"h":24.05,"l":23.68,"c":24.05,"v":1200},{"d":"2022-05-23","o":24.05,"h":24.05,"l":23.22,"c":23.6,"v":2500},{"d":"2022-05-24","o":23.5,"h":23.75,"l":23.5,"c":23.69,"v":2500},{"d":"2022-05-25","o":23.65,"h":24.94,"l":23.58,"c":24.6,"v":2900},{"d":"2022-05-26","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":0},{"d":"2022-05-27","o":24.6,"h":24.95,"l":24.27,"c":24.95,"v":7100},{"d":"2022-05-31","o":24.83,"h":25.23,"l":24.46,"c":24.95,"v":16600},{"d":"2022-06-01","o":24.53,"h":24.97,"l":24.53,"c":24.94,"v":14800},{"d":"2022-06-02","o":24.37,"h":24.93,"l":24.26,"c":24.75,"v":3400},{"d":"2022-06-03","o":24.75,"h":25.31,"l":24.55,"c":25.22,"v":4900},{"d":"2022-06-06","o":24.81,"h":24.88,"l":24.81,"c":24.88,"v":1200},{"d":"2022-06-07","o":24.95,"h":25,"l":24.9,"c":24.9,"v":5000},{"d":"2022-06-08","o":24.75,"h":24.75,"l":24.42,"c":24.49,"v":7100},{"d":"2022-06-09","o":24.49,"h":24.5,"l":24.01,"c":24.25,"v":9200},{"d":"2022-06-10","o":24.25,"h":24.25,"l":23.57,"c":24.04,"v":9700},{"d":"2022-06-13","o":23.76,"h":23.9,"l":23.36,"c":23.36,"v":5800},{"d":"2022-06-14","o":23.25,"h":23.33,"l":23.25,"c":23.33,"v":2700},{"d":"2022-06-15","o":23.4,"h":23.4,"l":23.15,"c":23.15,"v":5500},{"d":"2022-06-16","o":24.13,"h":24.13,"l":23.41,"c":23.79,"v":10000},{"d":"2022-06-17","o":23.79,"h":24.02,"l":23.52,"c":23.8,"v":2000},{"d":"2022-06-21","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":600},{"d":"2022-06-22","o":23.9,"h":23.9,"l":23.85,"c":23.9,"v":1300},{"d":"2022-06-23","o":23.95,"h":23.95,"l":23.77,"c":23.77,"v":2200},{"d":"2022-06-24","o":23.51,"h":23.91,"l":23.25,"c":23.44,"v":9200},{"d":"2022-06-27","o":23.59,"h":23.6,"l":23.23,"c":23.24,"v":11800},{"d":"2022-06-28","o":23.47,"h":23.47,"l":23.47,"c":23.47,"v":400},{"d":"2022-06-29","o":23.6,"h":23.6,"l":23.44,"c":23.5,"v":5300},{"d":"2022-06-30","o":23.31,"h":23.75,"l":23.3,"c":23.4,"v":7600},{"d":"2022-07-01","o":23.43,"h":23.43,"l":23.43,"c":23.43,"v":400},{"d":"2022-07-05","o":23.5,"h":23.7,"l":23.3,"c":23.5,"v":6000},{"d":"2022-07-06","o":23.7,"h":23.7,"l":23.3,"c":23.3,"v":3100},{"d":"2022-07-07","o":23.6,"h":23.6,"l":23.5,"c":23.59,"v":1700},{"d":"2022-07-08","o":23.68,"h":23.68,"l":23.37,"c":23.43,"v":1600},{"d":"2022-07-11","o":23.65,"h":23.7,"l":23.55,"c":23.7,"v":3700},{"d":"2022-07-12","o":23.58,"h":23.65,"l":23.45,"c":23.64,"v":3200},{"d":"2022-07-13","o":23.45,"h":23.46,"l":23.2,"c":23.22,"v":9500},{"d":"2022-07-14","o":23.03,"h":23.13,"l":22.58,"c":22.58,"v":3500},{"d":"2022-07-15","o":23.53,"h":23.53,"l":22.72,"c":22.95,"v":2300},{"d":"2022-07-18","o":22.75,"h":23.5,"l":22.74,"c":22.9,"v":7100},{"d":"2022-07-19","o":22.79,"h":23.27,"l":22.75,"c":22.84,"v":6800},{"d":"2022-07-20","o":23.01,"h":23.5,"l":22.86,"c":23.5,"v":4200},{"d":"2022-07-21","o":23.4,"h":23.45,"l":22.85,"c":23.24,"v":3800},{"d":"2022-07-22","o":23,"h":23.7,"l":23,"c":23.7,"v":9100},{"d":"2022-07-25","o":23.7,"h":23.7,"l":23.38,"c":23.38,"v":600},{"d":"2022-07-26","o":23.66,"h":23.66,"l":23.01,"c":23.01,"v":2300},{"d":"2022-07-27","o":23.33,"h":23.57,"l":23.18,"c":23.57,"v":4400},{"d":"2022-07-28","o":23.65,"h":23.71,"l":23.6,"c":23.71,"v":2800},{"d":"2022-07-29","o":23.73,"h":23.73,"l":23.65,"c":23.65,"v":4000},{"d":"2022-08-01","o":23.68,"h":23.75,"l":23.6,"c":23.75,"v":3400},{"d":"2022-08-02","o":23.75,"h":24,"l":23.5,"c":23.9,"v":4000},{"d":"2022-08-03","o":24,"h":24.25,"l":24,"c":24.25,"v":2300},{"d":"2022-08-04","o":24.25,"h":25.1,"l":24.25,"c":24.52,"v":5200},{"d":"2022-08-05","o":24.45,"h":24.45,"l":24.15,"c":24.15,"v":2400},{"d":"2022-08-08","o":24.48,"h":24.8,"l":24.15,"c":24.67,"v":2000},{"d":"2022-08-09","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":4400},{"d":"2022-08-10","o":24.57,"h":24.57,"l":24.33,"c":24.5,"v":4000},{"d":"2022-08-11","o":24.49,"h":24.49,"l":24.32,"c":24.46,"v":1800},{"d":"2022-08-12","o":24.4,"h":24.5,"l":24.39,"c":24.45,"v":5200},{"d":"2022-08-15","o":24.5,"h":24.5,"l":24.45,"c":24.5,"v":1100},{"d":"2022-08-16","o":24.49,"h":24.5,"l":24.4,"c":24.5,"v":1500},{"d":"2022-08-17","o":24.4,"h":24.44,"l":24.16,"c":24.18,"v":6700},{"d":"2022-08-18","o":24.45,"h":24.47,"l":24,"c":24.47,"v":2800},{"d":"2022-08-19","o":24.45,"h":24.45,"l":24.1,"c":24.21,"v":6100},{"d":"2022-08-22","o":24.19,"h":24.19,"l":23.7,"c":23.85,"v":2600},{"d":"2022-08-23","o":23.9,"h":23.91,"l":23,"c":23,"v":4200},{"d":"2022-08-24","o":23.4,"h":23.91,"l":23.1,"c":23.33,"v":1800},{"d":"2022-08-25","o":23.3,"h":24.31,"l":23.3,"c":24,"v":1600},{"d":"2022-08-26","o":24.29,"h":24.29,"l":24,"c":24,"v":1900},{"d":"2022-08-29","o":24.31,"h":24.5,"l":24.06,"c":24.28,"v":5400},{"d":"2022-08-30","o":24.46,"h":24.46,"l":24.01,"c":24.05,"v":4200},{"d":"2022-08-31","o":24.2,"h":24.22,"l":23.61,"c":23.61,"v":2500},{"d":"2022-09-01","o":23.04,"h":23.5,"l":23,"c":23.5,"v":2000},{"d":"2022-09-02","o":24,"h":24.02,"l":23.11,"c":23.55,"v":8600},{"d":"2022-09-06","o":24.1,"h":24.1,"l":23.85,"c":23.87,"v":2000},{"d":"2022-09-07","o":24.05,"h":24.05,"l":23.52,"c":23.52,"v":3100},{"d":"2022-09-08","o":23.77,"h":24,"l":23.6,"c":23.75,"v":2400},{"d":"2022-09-09","o":23.75,"h":23.85,"l":23.75,"c":23.85,"v":500},{"d":"2022-09-12","o":24,"h":24,"l":23.03,"c":23.39,"v":6500},{"d":"2022-09-13","o":23.22,"h":23.23,"l":21.9,"c":22.2,"v":9900},{"d":"2022-09-14","o":22,"h":22.67,"l":22,"c":22.32,"v":7800},{"d":"2022-09-15","o":22.19,"h":24,"l":22.19,"c":23.08,"v":4500},{"d":"2022-09-16","o":22.85,"h":22.85,"l":22.75,"c":22.75,"v":900},{"d":"2022-09-19","o":22.64,"h":22.64,"l":22.64,"c":22.64,"v":900},{"d":"2022-09-20","o":21.88,"h":22.25,"l":21.87,"c":22.25,"v":2400},{"d":"2022-09-21","o":22.03,"h":22.75,"l":22,"c":22.25,"v":7000},{"d":"2022-09-22","o":22.6,"h":22.6,"l":22.25,"c":22.25,"v":4000},{"d":"2022-09-23","o":22.25,"h":22.29,"l":22.01,"c":22.02,"v":4500},{"d":"2022-09-26","o":22.09,"h":22.15,"l":21.05,"c":21.1,"v":4900},{"d":"2022-09-27","o":22.61,"h":22.61,"l":21.51,"c":21.64,"v":3100},{"d":"2022-09-28","o":22.25,"h":22.74,"l":22,"c":22,"v":7800},{"d":"2022-09-29","o":22.1,"h":22.1,"l":21.61,"c":21.95,"v":6000},{"d":"2022-09-30","o":21.95,"h":22.72,"l":21.25,"c":22.28,"v":28100},{"d":"2022-10-03","o":21.9,"h":22.74,"l":21.58,"c":22.74,"v":2700},{"d":"2022-10-04","o":22.69,"h":23.5,"l":22.61,"c":23.11,"v":11000},{"d":"2022-10-05","o":23,"h":23.42,"l":23,"c":23.06,"v":3100},{"d":"2022-10-06","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":200},{"d":"2022-10-07","o":23,"h":23.55,"l":23,"c":23.3,"v":7100},{"d":"2022-10-10","o":23.78,"h":23.8,"l":23.31,"c":23.75,"v":9000},{"d":"2022-10-11","o":23.25,"h":23.8,"l":23.25,"c":23.3,"v":15700},{"d":"2022-10-12","o":23.55,"h":23.55,"l":23.25,"c":23.26,"v":5400},{"d":"2022-10-13","o":22.86,"h":23.16,"l":22.86,"c":23.03,"v":3700},{"d":"2022-10-14","o":23.03,"h":23.05,"l":23.03,"c":23.05,"v":700},{"d":"2022-10-17","o":23.2,"h":23.2,"l":23,"c":23.2,"v":1500},{"d":"2022-10-18","o":23.03,"h":23.2,"l":21.25,"c":21.73,"v":4000},{"d":"2022-10-19","o":21.75,"h":21.78,"l":21.6,"c":21.67,"v":2700},{"d":"2022-10-20","o":21.7,"h":21.7,"l":20.92,"c":20.92,"v":8300},{"d":"2022-10-21","o":21.13,"h":22.7,"l":20.97,"c":21.17,"v":2100},{"d":"2022-10-24","o":21.2,"h":21.81,"l":19.01,"c":19.85,"v":17200},{"d":"2022-10-25","o":20.1,"h":20.36,"l":19.83,"c":20.36,"v":9100},{"d":"2022-10-26","o":20.5,"h":21.5,"l":20.34,"c":21.43,"v":4800},{"d":"2022-10-27","o":21.75,"h":21.75,"l":19.83,"c":20.61,"v":15000},{"d":"2022-10-28","o":21.2,"h":21.69,"l":21.2,"c":21.26,"v":1700},{"d":"2022-10-31","o":21.25,"h":21.25,"l":20.6,"c":20.79,"v":9600},{"d":"2022-11-01","o":21,"h":21,"l":20.51,"c":20.56,"v":2700},{"d":"2022-11-02","o":20.68,"h":20.77,"l":20.5,"c":20.5,"v":2800},{"d":"2022-11-03","o":20.93,"h":21.55,"l":20.7,"c":21.27,"v":4500},{"d":"2022-11-04","o":21.7,"h":21.74,"l":21.64,"c":21.74,"v":2100},{"d":"2022-11-07","o":20.86,"h":21.25,"l":20.77,"c":20.82,"v":2900},{"d":"2022-11-08","o":20.8,"h":21.5,"l":20.8,"c":20.97,"v":12200},{"d":"2022-11-09","o":21.5,"h":21.5,"l":20.88,"c":20.9,"v":4400},{"d":"2022-11-10","o":20.95,"h":21.99,"l":20.5,"c":21.99,"v":4000},{"d":"2022-11-11","o":22.04,"h":22.5,"l":22.04,"c":22.5,"v":2400},{"d":"2022-11-14","o":22.2,"h":22.75,"l":22.2,"c":22.7,"v":4900},{"d":"2022-11-15","o":22.69,"h":22.69,"l":22.67,"c":22.69,"v":300},{"d":"2022-11-16","o":22.53,"h":22.75,"l":22.35,"c":22.35,"v":2500},{"d":"2022-11-17","o":22.74,"h":22.75,"l":22.32,"c":22.32,"v":1800},{"d":"2022-11-18","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":400},{"d":"2022-11-21","o":22.4,"h":22.4,"l":22,"c":22.2,"v":6600},{"d":"2022-11-22","o":22.3,"h":22.3,"l":22.03,"c":22.1,"v":400},{"d":"2022-11-23","o":21.46,"h":21.65,"l":20.66,"c":21.11,"v":3600},{"d":"2022-11-25","o":21.73,"h":21.83,"l":21.5,"c":21.76,"v":3500},{"d":"2022-11-28","o":21.75,"h":21.77,"l":21.11,"c":21.31,"v":12800},{"d":"2022-11-29","o":21.49,"h":21.97,"l":21.12,"c":21.9,"v":7200},{"d":"2022-11-30","o":21.21,"h":21.26,"l":21.21,"c":21.25,"v":1900},{"d":"2022-12-01","o":21.33,"h":22.52,"l":21.11,"c":22.45,"v":23600},{"d":"2022-12-02","o":22.4,"h":22.4,"l":22.37,"c":22.39,"v":700},{"d":"2022-12-05","o":22.5,"h":22.5,"l":22.25,"c":22.43,"v":3400},{"d":"2022-12-06","o":22,"h":22,"l":21.8,"c":21.8,"v":1300},{"d":"2022-12-07","o":22.08,"h":22.41,"l":21.8,"c":21.8,"v":4500},{"d":"2022-12-08","o":22,"h":22.18,"l":22,"c":22,"v":2400},{"d":"2022-12-09","o":21.53,"h":22.28,"l":21.5,"c":21.77,"v":9100},{"d":"2022-12-12","o":21.48,"h":21.53,"l":21.45,"c":21.45,"v":1800},{"d":"2022-12-13","o":21.48,"h":22.09,"l":21.48,"c":22.05,"v":2900},{"d":"2022-12-14","o":21.98,"h":22,"l":21.45,"c":21.45,"v":10500},{"d":"2022-12-15","o":21.44,"h":21.5,"l":21,"c":21.5,"v":4300},{"d":"2022-12-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":700},{"d":"2022-12-19","o":21.69,"h":21.69,"l":20.5,"c":21.01,"v":1500},{"d":"2022-12-20","o":21.48,"h":21.48,"l":21.27,"c":21.27,"v":1600},{"d":"2022-12-21","o":21,"h":21.16,"l":20.82,"c":20.82,"v":2100},{"d":"2022-12-22","o":20.8,"h":20.8,"l":20.5,"c":20.5,"v":4300},{"d":"2022-12-23","o":20.01,"h":20.89,"l":19.36,"c":20.34,"v":4800},{"d":"2022-12-27","o":20.5,"h":20.88,"l":20,"c":20.35,"v":4600},{"d":"2022-12-28","o":20.69,"h":20.8,"l":20.5,"c":20.8,"v":2500},{"d":"2022-12-29","o":20.89,"h":20.99,"l":20.5,"c":20.56,"v":8400},{"d":"2022-12-30","o":20.76,"h":21.51,"l":20.75,"c":21.31,"v":5800},{"d":"2023-01-03","o":21,"h":21,"l":20.52,"c":20.75,"v":6500},{"d":"2023-01-04","o":20.57,"h":21.35,"l":20.53,"c":21.35,"v":2700},{"d":"2023-01-05","o":20.63,"h":21.71,"l":20.63,"c":21.71,"v":1500},{"d":"2023-01-06","o":21,"h":21.57,"l":21,"c":21.57,"v":1400},{"d":"2023-01-09","o":21.75,"h":22.09,"l":21.75,"c":22.08,"v":3700},{"d":"2023-01-10","o":22.38,"h":22.4,"l":21.82,"c":22.34,"v":2200},{"d":"2023-01-11","o":21.82,"h":22.38,"l":21.25,"c":21.82,"v":13900},{"d":"2023-01-12","o":21.15,"h":22.33,"l":21.15,"c":21.2,"v":8300},{"d":"2023-01-13","o":20.76,"h":22,"l":20.76,"c":21.22,"v":9000},{"d":"2023-01-17","o":21.5,"h":21.61,"l":21.5,"c":21.5,"v":4200},{"d":"2023-01-18","o":22.25,"h":22.25,"l":21.07,"c":21.3,"v":5200},{"d":"2023-01-19","o":21.6,"h":21.6,"l":21.07,"c":21.11,"v":5600},{"d":"2023-01-20","o":21.13,"h":22.15,"l":21.13,"c":21.7,"v":8200},{"d":"2023-01-23","o":22.09,"h":22.13,"l":21.83,"c":22.13,"v":4200},{"d":"2023-01-24","o":22.14,"h":22.92,"l":21.95,"c":22.78,"v":9000},{"d":"2023-01-25","o":22.6,"h":22.8,"l":22.2,"c":22.5,"v":8400},{"d":"2023-01-26","o":22.8,"h":22.82,"l":22.8,"c":22.81,"v":1500},{"d":"2023-01-27","o":22.8,"h":22.9,"l":22.45,"c":22.56,"v":2500},{"d":"2023-01-30","o":22.6,"h":22.9,"l":22.6,"c":22.8,"v":3100},{"d":"2023-01-31","o":22.9,"h":24,"l":22.75,"c":22.75,"v":20400},{"d":"2023-02-01","o":22.9,"h":23.1,"l":22.75,"c":23.1,"v":2900},{"d":"2023-02-02","o":23.23,"h":23.23,"l":23.04,"c":23.2,"v":2000},{"d":"2023-02-03","o":23.1,"h":23.18,"l":22.79,"c":22.9,"v":1200},{"d":"2023-02-06","o":22.76,"h":23.01,"l":22.1,"c":22.85,"v":6200},{"d":"2023-02-07","o":22.97,"h":22.99,"l":22.1,"c":22.2,"v":6000},{"d":"2023-02-08","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":300},{"d":"2023-02-09","o":22.26,"h":22.47,"l":22.26,"c":22.47,"v":1600},{"d":"2023-02-10","o":22.09,"h":22.9,"l":21.94,"c":22.4,"v":3200},{"d":"2023-02-13","o":22.5,"h":22.86,"l":22.5,"c":22.84,"v":1000},{"d":"2023-02-14","o":22.7,"h":23.02,"l":22.7,"c":22.96,"v":3500},{"d":"2023-02-15","o":22.96,"h":23,"l":22.8,"c":22.82,"v":1200},{"d":"2023-02-16","o":22.9,"h":22.95,"l":22.83,"c":22.95,"v":2300},{"d":"2023-02-17","o":23.22,"h":23.22,"l":22.84,"c":23.01,"v":2100},{"d":"2023-02-21","o":22.85,"h":23,"l":22.65,"c":22.72,"v":4000},{"d":"2023-02-22","o":22.58,"h":23.1,"l":22.53,"c":23.1,"v":2400},{"d":"2023-02-23","o":23,"h":23,"l":22.27,"c":22.62,"v":6100},{"d":"2023-02-24","o":22.63,"h":23,"l":22.01,"c":22.8,"v":17300},{"d":"2023-02-27","o":22.5,"h":22.53,"l":22.3,"c":22.47,"v":4200},{"d":"2023-02-28","o":22.45,"h":23.22,"l":22.45,"c":23.19,"v":12600},{"d":"2023-03-01","o":23.08,"h":23.08,"l":22.56,"c":22.8,"v":2700},{"d":"2023-03-02","o":22.78,"h":22.78,"l":22.59,"c":22.6,"v":1300},{"d":"2023-03-03","o":22.8,"h":22.8,"l":22.61,"c":22.73,"v":3900},{"d":"2023-03-06","o":22.8,"h":23.2,"l":22.8,"c":23.17,"v":1900},{"d":"2023-03-07","o":23.22,"h":23.22,"l":22.71,"c":22.78,"v":9000},{"d":"2023-03-08","o":22.85,"h":22.91,"l":22.7,"c":22.7,"v":1000},{"d":"2023-03-09","o":22.9,"h":22.9,"l":22.65,"c":22.79,"v":3300},{"d":"2023-03-10","o":22.79,"h":22.79,"l":22.15,"c":22.24,"v":5100},{"d":"2023-03-13","o":22.15,"h":22.73,"l":21.12,"c":21.26,"v":9900},{"d":"2023-03-14","o":21,"h":21.87,"l":21,"c":21.8,"v":1000},{"d":"2023-03-15","o":21.43,"h":21.43,"l":20.71,"c":20.9,"v":20700},{"d":"2023-03-16","o":20.99,"h":22.19,"l":20.99,"c":22.19,"v":1900},{"d":"2023-03-17","o":21.97,"h":22.12,"l":21.05,"c":21.2,"v":5500},{"d":"2023-03-20","o":21.69,"h":21.69,"l":20.62,"c":20.98,"v":5500},{"d":"2023-03-21","o":20.5,"h":21.3,"l":20.5,"c":21.07,"v":3300},{"d":"2023-03-22","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"2023-03-23","o":21.7,"h":21.74,"l":20.5,"c":20.5,"v":6000},{"d":"2023-03-24","o":21.01,"h":21.19,"l":20.75,"c":21.19,"v":6800},{"d":"2023-03-27","o":21.53,"h":21.53,"l":20.5,"c":20.5,"v":400},{"d":"2023-03-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"2023-03-29","o":21.56,"h":21.56,"l":20.98,"c":21.42,"v":2400},{"d":"2023-03-30","o":21.5,"h":21.61,"l":21.5,"c":21.61,"v":700},{"d":"2023-03-31","o":21.5,"h":23.03,"l":21.5,"c":23.03,"v":16300},{"d":"2023-04-03","o":22.51,"h":22.9,"l":22.51,"c":22.9,"v":1300},{"d":"2023-04-04","o":22.92,"h":23.12,"l":22.88,"c":23.12,"v":1500},{"d":"2023-04-05","o":23.04,"h":23.04,"l":23,"c":23.01,"v":1700},{"d":"2023-04-06","o":22.74,"h":22.8,"l":22.26,"c":22.8,"v":1900},{"d":"2023-04-10","o":22.5,"h":23.06,"l":22.5,"c":23.06,"v":800},{"d":"2023-04-11","o":23,"h":23,"l":22.41,"c":22.41,"v":4800},{"d":"2023-04-12","o":23.15,"h":23.15,"l":23.06,"c":23.06,"v":1400},{"d":"2023-04-13","o":22.85,"h":22.95,"l":22.85,"c":22.89,"v":900},{"d":"2023-04-14","o":22.9,"h":22.9,"l":22.5,"c":22.5,"v":5300},{"d":"2023-04-17","o":22.5,"h":22.83,"l":22.5,"c":22.59,"v":1500},{"d":"2023-04-18","o":22.61,"h":22.61,"l":22.26,"c":22.26,"v":3300},{"d":"2023-04-19","o":22.3,"h":22.69,"l":21.4,"c":21.4,"v":3600},{"d":"2023-04-20","o":21.41,"h":21.41,"l":21.08,"c":21.21,"v":3200},{"d":"2023-04-21","o":21.43,"h":22,"l":21.11,"c":22,"v":800},{"d":"2023-04-24","o":21.99,"h":22.2,"l":21.75,"c":21.86,"v":4200},{"d":"2023-04-25","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":1100},{"d":"2023-04-26","o":21.36,"h":22,"l":21.36,"c":22,"v":2600},{"d":"2023-04-27","o":21.75,"h":21.99,"l":21.64,"c":21.81,"v":3700},{"d":"2023-04-28","o":21.92,"h":22.75,"l":21.6,"c":22.75,"v":22600},{"d":"2023-05-01","o":21.99,"h":22,"l":21.99,"c":22,"v":3600},{"d":"2023-05-02","o":21.69,"h":22.3,"l":21.61,"c":22.3,"v":2900},{"d":"2023-05-03","o":22,"h":22,"l":21.25,"c":21.25,"v":7500},{"d":"2023-05-04","o":21.14,"h":21.14,"l":20.5,"c":20.6,"v":9900},{"d":"2023-05-05","o":21.2,"h":21.97,"l":20.65,"c":21.18,"v":2500},{"d":"2023-05-08","o":21.2,"h":21.74,"l":21.2,"c":21.35,"v":10900},{"d":"2023-05-09","o":21.36,"h":21.89,"l":20.54,"c":21.16,"v":9700},{"d":"2023-05-10","o":21.01,"h":21.25,"l":21.01,"c":21.25,"v":2600},{"d":"2023-05-11","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":600},{"d":"2023-05-12","o":21.32,"h":21.64,"l":21,"c":21.07,"v":4000},{"d":"2023-05-15","o":21,"h":21,"l":20.71,"c":20.97,"v":2400},{"d":"2023-05-16","o":20.76,"h":21.33,"l":20.71,"c":20.77,"v":4600},{"d":"2023-05-17","o":21.89,"h":21.89,"l":21.7,"c":21.7,"v":1400},{"d":"2023-05-18","o":21.65,"h":21.7,"l":21.65,"c":21.7,"v":600},{"d":"2023-05-19","o":21.05,"h":21.05,"l":21.02,"c":21.02,"v":1000},{"d":"2023-05-22","o":21.55,"h":21.85,"l":21.5,"c":21.85,"v":1800},{"d":"2023-05-23","o":21.84,"h":21.9,"l":21.7,"c":21.78,"v":3300},{"d":"2023-05-24","o":21.12,"h":22,"l":21.12,"c":21.9,"v":5400},{"d":"2023-05-25","o":21.84,"h":22.1,"l":21.36,"c":22.05,"v":9700},{"d":"2023-05-26","o":21.81,"h":22.29,"l":21.62,"c":22.1,"v":2000},{"d":"2023-05-30","o":21.75,"h":22.1,"l":21.5,"c":22,"v":2600},{"d":"2023-05-31","o":21.67,"h":22.5,"l":20.75,"c":21.38,"v":27400},{"d":"2023-06-01","o":21.47,"h":21.8,"l":21.47,"c":21.52,"v":5900},{"d":"2023-06-02","o":22.06,"h":22.45,"l":21.63,"c":21.84,"v":6700},{"d":"2023-06-05","o":21.84,"h":22,"l":21.84,"c":22,"v":2100},{"d":"2023-06-06","o":21.72,"h":22.2,"l":21.71,"c":22,"v":7700},{"d":"2023-06-07","o":21.82,"h":21.91,"l":21.8,"c":21.82,"v":5100},{"d":"2023-06-08","o":21.82,"h":22.03,"l":21.82,"c":21.98,"v":3900},{"d":"2023-06-09","o":22.02,"h":22.2,"l":21.97,"c":22.15,"v":10200},{"d":"2023-06-12","o":22.07,"h":22.07,"l":21.3,"c":21.75,"v":19400},{"d":"2023-06-13","o":21.91,"h":22.25,"l":21.77,"c":22.11,"v":17600},{"d":"2023-06-14","o":22.23,"h":22.39,"l":22.17,"c":22.22,"v":9900},{"d":"2023-06-15","o":22.27,"h":22.33,"l":22.13,"c":22.32,"v":6100},{"d":"2023-06-16","o":22.23,"h":22.4,"l":22.22,"c":22.33,"v":15600},{"d":"2023-06-20","o":22.5,"h":22.58,"l":22.33,"c":22.49,"v":7700},{"d":"2023-06-21","o":22.66,"h":23.09,"l":22.41,"c":22.57,"v":13200},{"d":"2023-06-22","o":22.75,"h":22.81,"l":22.52,"c":22.59,"v":2200},{"d":"2023-06-23","o":22.8,"h":22.9,"l":22.56,"c":22.9,"v":2200},{"d":"2023-06-26","o":22.57,"h":23.08,"l":22.57,"c":22.79,"v":5100},{"d":"2023-06-27","o":22.91,"h":23,"l":22.53,"c":22.68,"v":4300},{"d":"2023-06-28","o":22.7,"h":23.04,"l":22.7,"c":23.04,"v":3700},{"d":"2023-06-29","o":23.04,"h":23.29,"l":22.65,"c":22.75,"v":9700},{"d":"2023-06-30","o":22.71,"h":23.5,"l":22.71,"c":23.49,"v":24100},{"d":"2023-07-03","o":23.27,"h":23.5,"l":23.02,"c":23.18,"v":6900},{"d":"2023-07-05","o":23.5,"h":23.52,"l":23.01,"c":23.37,"v":2900},{"d":"2023-07-06","o":23.45,"h":23.47,"l":22.85,"c":23.42,"v":2800},{"d":"2023-07-07","o":23.11,"h":23.58,"l":23.11,"c":23.5,"v":5000},{"d":"2023-07-10","o":23.55,"h":23.57,"l":23.49,"c":23.49,"v":800},{"d":"2023-07-11","o":23.2,"h":23.6,"l":22.9,"c":22.9,"v":4500},{"d":"2023-07-12","o":23.14,"h":23.26,"l":23,"c":23,"v":6600},{"d":"2023-07-13","o":22.81,"h":22.97,"l":21.68,"c":22.9,"v":2900},{"d":"2023-07-14","o":22.7,"h":22.84,"l":22.51,"c":22.73,"v":2000},{"d":"2023-07-17","o":22.9,"h":22.9,"l":22.54,"c":22.75,"v":2000},{"d":"2023-07-18","o":22.74,"h":22.93,"l":22,"c":22.37,"v":7500},{"d":"2023-07-19","o":22.48,"h":22.64,"l":22.03,"c":22.13,"v":4300},{"d":"2023-07-20","o":22.05,"h":22.5,"l":21.71,"c":22.2,"v":4000},{"d":"2023-07-21","o":21.91,"h":22.28,"l":21.33,"c":22.28,"v":16800},{"d":"2023-07-24","o":22.17,"h":22.17,"l":22.02,"c":22.16,"v":1400},{"d":"2023-07-25","o":22,"h":22.15,"l":21.9,"c":22.15,"v":4900},{"d":"2023-07-26","o":22.14,"h":22.6,"l":22.14,"c":22.54,"v":5600},{"d":"2023-07-27","o":22.61,"h":22.8,"l":22.57,"c":22.73,"v":2300},{"d":"2023-07-28","o":22.8,"h":22.8,"l":22.73,"c":22.73,"v":700},{"d":"2023-07-31","o":22.45,"h":22.82,"l":22.11,"c":22.63,"v":7900},{"d":"2023-08-01","o":22.75,"h":22.84,"l":22.6,"c":22.82,"v":5200},{"d":"2023-08-02","o":22.9,"h":23,"l":22.55,"c":22.7,"v":4000},{"d":"2023-08-03","o":22.51,"h":22.55,"l":22.03,"c":22.37,"v":4800},{"d":"2023-08-04","o":22.48,"h":22.5,"l":22.48,"c":22.5,"v":2400},{"d":"2023-08-07","o":22.75,"h":22.95,"l":22.2,"c":22.5,"v":4300},{"d":"2023-08-08","o":22.32,"h":22.99,"l":22.21,"c":22.99,"v":3100},{"d":"2023-08-09","o":22.6,"h":22.6,"l":22.54,"c":22.54,"v":1100},{"d":"2023-08-10","o":22.85,"h":22.85,"l":22.65,"c":22.75,"v":2100},{"d":"2023-08-11","o":22.61,"h":22.84,"l":22.61,"c":22.84,"v":300},{"d":"2023-08-14","o":23.01,"h":23.01,"l":22.64,"c":22.74,"v":800},{"d":"2023-08-15","o":22.6,"h":22.6,"l":22.58,"c":22.58,"v":1200},{"d":"2023-08-16","o":22.85,"h":22.85,"l":22.14,"c":22.14,"v":5700},{"d":"2023-08-17","o":22,"h":22.14,"l":20.62,"c":21.55,"v":13700},{"d":"2023-08-18","o":21.75,"h":22.5,"l":21.5,"c":22.05,"v":8800},{"d":"2023-08-21","o":22.24,"h":22.24,"l":21.05,"c":21.21,"v":7000},{"d":"2023-08-22","o":21.58,"h":21.62,"l":21.25,"c":21.62,"v":1800},{"d":"2023-08-23","o":21.65,"h":22.14,"l":21.25,"c":21.63,"v":8700},{"d":"2023-08-24","o":21.75,"h":21.75,"l":21.35,"c":21.55,"v":2700},{"d":"2023-08-25","o":21.35,"h":21.54,"l":21.21,"c":21.43,"v":8000},{"d":"2023-08-28","o":21.33,"h":21.51,"l":21.33,"c":21.5,"v":1600},{"d":"2023-08-29","o":21.67,"h":21.67,"l":21.67,"c":21.67,"v":500},{"d":"2023-08-30","o":21.5,"h":22,"l":21.41,"c":22,"v":1500},{"d":"2023-08-31","o":21.79,"h":22,"l":21.64,"c":21.9,"v":11500},{"d":"2023-09-01","o":21.92,"h":21.92,"l":21.92,"c":21.92,"v":300},{"d":"2023-09-05","o":21.64,"h":21.67,"l":21.5,"c":21.67,"v":1600},{"d":"2023-09-06","o":21.8,"h":21.84,"l":21.52,"c":21.69,"v":2100},{"d":"2023-09-07","o":21.54,"h":22,"l":21.5,"c":21.85,"v":7900},{"d":"2023-09-08","o":21.73,"h":22.22,"l":21.73,"c":22.15,"v":5100},{"d":"2023-09-11","o":22.19,"h":22.88,"l":22.16,"c":22.67,"v":5100},{"d":"2023-09-12","o":22.32,"h":22.67,"l":22.2,"c":22.32,"v":2400},{"d":"2023-09-13","o":22.67,"h":22.67,"l":21.3,"c":21.78,"v":9000},{"d":"2023-09-14","o":21.94,"h":22.45,"l":21.91,"c":22.23,"v":3600},{"d":"2023-09-15","o":22.03,"h":22.45,"l":22.03,"c":22.4,"v":2600},{"d":"2023-09-18","o":21.91,"h":22.38,"l":21.91,"c":22.35,"v":1000},{"d":"2023-09-19","o":22.38,"h":22.85,"l":22.34,"c":22.7,"v":4500},{"d":"2023-09-20","o":22.5,"h":22.77,"l":22.5,"c":22.6,"v":2300},{"d":"2023-09-21","o":22.53,"h":22.59,"l":22.4,"c":22.5,"v":1700},{"d":"2023-09-22","o":22.28,"h":22.28,"l":22.05,"c":22.05,"v":700},{"d":"2023-09-25","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":600},{"d":"2023-09-26","o":21.82,"h":22.44,"l":21.61,"c":22.09,"v":2200},{"d":"2023-09-27","o":22,"h":22.2,"l":21.4,"c":21.4,"v":2900},{"d":"2023-09-28","o":21.7,"h":21.7,"l":21.25,"c":21.5,"v":4600},{"d":"2023-09-29","o":21.75,"h":22.4,"l":21.65,"c":22.38,"v":33700},{"d":"2023-10-02","o":22.23,"h":22.23,"l":22,"c":22,"v":700},{"d":"2023-10-03","o":22.03,"h":22.35,"l":21.75,"c":21.92,"v":4300},{"d":"2023-10-04","o":21.71,"h":21.95,"l":21.71,"c":21.93,"v":1700},{"d":"2023-10-05","o":22.1,"h":22.15,"l":21.68,"c":21.9,"v":3400},{"d":"2023-10-06","o":21.9,"h":22.03,"l":21.9,"c":22.03,"v":1100},{"d":"2023-10-09","o":22.05,"h":22.17,"l":22,"c":22.01,"v":4800},{"d":"2023-10-10","o":22.36,"h":22.38,"l":22.31,"c":22.38,"v":1400},{"d":"2023-10-11","o":22.48,"h":22.77,"l":22.24,"c":22.7,"v":4900},{"d":"2023-10-12","o":22.16,"h":22.38,"l":22.03,"c":22.38,"v":1300},{"d":"2023-10-13","o":22,"h":22,"l":21.95,"c":21.95,"v":700},{"d":"2023-10-16","o":21.87,"h":22.36,"l":21.85,"c":21.94,"v":4800},{"d":"2023-10-17","o":22.08,"h":22.08,"l":21.74,"c":21.74,"v":5600},{"d":"2023-10-18","o":21.84,"h":21.95,"l":21.6,"c":21.6,"v":3300},{"d":"2023-10-19","o":21.67,"h":21.67,"l":21.61,"c":21.61,"v":1100},{"d":"2023-10-20","o":21.76,"h":21.76,"l":21.3,"c":21.38,"v":6000},{"d":"2023-10-23","o":21.28,"h":21.58,"l":21.09,"c":21.55,"v":5300},{"d":"2023-10-24","o":21.58,"h":21.88,"l":21.58,"c":21.8,"v":2000},{"d":"2023-10-25","o":21.69,"h":21.84,"l":21.6,"c":21.75,"v":2600},{"d":"2023-10-26","o":21.65,"h":21.88,"l":21.6,"c":21.8,"v":3600},{"d":"2023-10-27","o":21.86,"h":21.86,"l":21.7,"c":21.7,"v":2200},{"d":"2023-10-30","o":21.7,"h":21.7,"l":21.41,"c":21.5,"v":1900},{"d":"2023-10-31","o":21.9,"h":23.25,"l":21.51,"c":22.81,"v":41400},{"d":"2023-11-01","o":22.65,"h":22.89,"l":22.65,"c":22.89,"v":5100},{"d":"2023-11-02","o":22.96,"h":23.25,"l":22.88,"c":22.95,"v":8900},{"d":"2023-11-03","o":22.75,"h":23.13,"l":22.62,"c":23.11,"v":4800},{"d":"2023-11-06","o":22.98,"h":23.34,"l":22.95,"c":23.3,"v":9400},{"d":"2023-11-07","o":23.01,"h":23.29,"l":22.8,"c":23.2,"v":7600},{"d":"2023-11-08","o":22.96,"h":23.26,"l":22.91,"c":23.08,"v":6400},{"d":"2023-11-09","o":23.05,"h":23.23,"l":22.77,"c":22.9,"v":5000},{"d":"2023-11-10","o":22.65,"h":23,"l":22.65,"c":22.8,"v":4100},{"d":"2023-11-13","o":23,"h":23,"l":22.5,"c":22.97,"v":5800},{"d":"2023-11-14","o":23.11,"h":23.14,"l":22.83,"c":23.03,"v":4400},{"d":"2023-11-15","o":23.14,"h":23.17,"l":22.77,"c":22.85,"v":3800},{"d":"2023-11-16","o":22.83,"h":22.97,"l":22.52,"c":22.86,"v":3500},{"d":"2023-11-17","o":22.86,"h":22.86,"l":22.75,"c":22.86,"v":2300},{"d":"2023-11-20","o":22.99,"h":22.99,"l":22.9,"c":22.99,"v":1800},{"d":"2023-11-21","o":22.48,"h":23.1,"l":22.48,"c":22.86,"v":10500},{"d":"2023-11-22","o":22.81,"h":22.9,"l":22.52,"c":22.73,"v":3500},{"d":"2023-11-24","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":400},{"d":"2023-11-27","o":23.05,"h":23.08,"l":23.05,"c":23.08,"v":700},{"d":"2023-11-28","o":23.04,"h":23.18,"l":23,"c":23.18,"v":6400},{"d":"2023-11-29","o":22.42,"h":23.04,"l":22.42,"c":23.04,"v":4600},{"d":"2023-11-30","o":23.03,"h":23.26,"l":22.96,"c":22.96,"v":4200},{"d":"2023-12-01","o":23.16,"h":23.69,"l":23.16,"c":23.39,"v":5600},{"d":"2023-12-04","o":23.38,"h":23.38,"l":23,"c":23.05,"v":4400},{"d":"2023-12-05","o":23.28,"h":23.28,"l":23.11,"c":23.11,"v":1300},{"d":"2023-12-06","o":23.24,"h":23.25,"l":23.1,"c":23.1,"v":6600},{"d":"2023-12-07","o":23.35,"h":23.46,"l":23.11,"c":23.19,"v":13700},{"d":"2023-12-08","o":23.12,"h":23.14,"l":22.92,"c":22.95,"v":2700},{"d":"2023-12-11","o":22.9,"h":23.39,"l":22.9,"c":23.35,"v":4400},{"d":"2023-12-12","o":22.71,"h":23.25,"l":22.25,"c":22.44,"v":18200},{"d":"2023-12-13","o":23.25,"h":23.25,"l":22.46,"c":22.51,"v":8700},{"d":"2023-12-14","o":22.77,"h":22.78,"l":22.46,"c":22.64,"v":10200},{"d":"2023-12-15","o":22.73,"h":23.03,"l":22.73,"c":22.9,"v":4500},{"d":"2023-12-18","o":22.97,"h":23.01,"l":22.84,"c":22.84,"v":1900},{"d":"2023-12-19","o":22.97,"h":22.97,"l":22.6,"c":22.79,"v":6900},{"d":"2023-12-20","o":22.81,"h":22.81,"l":22.69,"c":22.69,"v":2000},{"d":"2023-12-21","o":22.68,"h":22.83,"l":22.66,"c":22.82,"v":3100},{"d":"2023-12-22","o":22.85,"h":22.89,"l":22.85,"c":22.89,"v":400},{"d":"2023-12-26","o":22.85,"h":22.94,"l":22.69,"c":22.93,"v":6600},{"d":"2023-12-27","o":22.92,"h":22.98,"l":22.65,"c":22.65,"v":6400},{"d":"2023-12-28","o":22.8,"h":23.34,"l":22.61,"c":23.34,"v":9100},{"d":"2023-12-29","o":23.25,"h":23.51,"l":23.2,"c":23.25,"v":19100},{"d":"2024-01-02","o":23.01,"h":23.2,"l":23,"c":23.2,"v":13400},{"d":"2024-01-03","o":23.35,"h":23.35,"l":23.01,"c":23.01,"v":4600},{"d":"2024-01-04","o":23.11,"h":23.34,"l":23.11,"c":23.17,"v":1000},{"d":"2024-01-05","o":23.2,"h":23.2,"l":23.1,"c":23.1,"v":1500},{"d":"2024-01-08","o":23.31,"h":23.31,"l":23.17,"c":23.17,"v":1000},{"d":"2024-01-09","o":23.2,"h":23.37,"l":23.2,"c":23.37,"v":10200},{"d":"2024-01-10","o":23.23,"h":23.27,"l":23.1,"c":23.25,"v":2400},{"d":"2024-01-11","o":22.93,"h":23.08,"l":22.93,"c":23.08,"v":600},{"d":"2024-01-12","o":23.27,"h":23.3,"l":22.89,"c":23.28,"v":3900},{"d":"2024-01-16","o":23.69,"h":23.69,"l":23,"c":23.57,"v":10300},{"d":"2024-01-17","o":23.44,"h":23.55,"l":23.42,"c":23.45,"v":1500},{"d":"2024-01-18","o":23.45,"h":23.59,"l":23.45,"c":23.59,"v":7200},{"d":"2024-01-19","o":23.59,"h":23.8,"l":23.59,"c":23.8,"v":2700},{"d":"2024-01-22","o":23.8,"h":24.32,"l":23.63,"c":24.09,"v":15500},{"d":"2024-01-23","o":24.09,"h":24.24,"l":23.63,"c":23.65,"v":3200},{"d":"2024-01-24","o":23.75,"h":23.91,"l":23.2,"c":23.45,"v":41900},{"d":"2024-01-25","o":23.61,"h":23.87,"l":23.21,"c":23.32,"v":22100},{"d":"2024-01-26","o":23.25,"h":23.32,"l":23,"c":23.29,"v":23100},{"d":"2024-01-29","o":23.25,"h":23.48,"l":23.25,"c":23.32,"v":3000},{"d":"2024-01-30","o":23.19,"h":23.44,"l":23.19,"c":23.44,"v":2800},{"d":"2024-01-31","o":23.3,"h":23.41,"l":23.19,"c":23.19,"v":6400},{"d":"2024-02-01","o":23.21,"h":23.42,"l":23.16,"c":23.42,"v":5900},{"d":"2024-02-02","o":23.16,"h":23.16,"l":23.02,"c":23.08,"v":3700},{"d":"2024-02-05","o":23.32,"h":23.32,"l":23,"c":23.01,"v":6100},{"d":"2024-02-06","o":23.03,"h":23.1,"l":22.84,"c":22.85,"v":3900},{"d":"2024-02-07","o":22.76,"h":22.99,"l":22.76,"c":22.99,"v":4200},{"d":"2024-02-08","o":23.59,"h":23.59,"l":23.45,"c":23.49,"v":1700},{"d":"2024-02-09","o":22.91,"h":23.1,"l":22.91,"c":23,"v":7600},{"d":"2024-02-12","o":22.94,"h":23,"l":22.88,"c":22.99,"v":5700},{"d":"2024-02-13","o":22.9,"h":22.94,"l":22.8,"c":22.8,"v":6000},{"d":"2024-02-14","o":22.98,"h":23.5,"l":22.8,"c":22.82,"v":7300},{"d":"2024-02-15","o":22.85,"h":23,"l":22.72,"c":22.98,"v":8600},{"d":"2024-02-16","o":22.95,"h":22.98,"l":22.7,"c":22.8,"v":6800},{"d":"2024-02-20","o":22.86,"h":22.97,"l":22.84,"c":22.93,"v":2700},{"d":"2024-02-21","o":23,"h":23.49,"l":22.91,"c":23.42,"v":6800},{"d":"2024-02-22","o":23.05,"h":23.52,"l":23.01,"c":23.09,"v":17100},{"d":"2024-02-23","o":23.12,"h":23.22,"l":23.07,"c":23.22,"v":4700},{"d":"2024-02-26","o":23.24,"h":23.6,"l":23.2,"c":23.6,"v":4000},{"d":"2024-02-27","o":23.61,"h":23.61,"l":23.5,"c":23.5,"v":7000},{"d":"2024-02-28","o":23.29,"h":23.3,"l":23.09,"c":23.09,"v":2000},{"d":"2024-02-29","o":23.56,"h":24.03,"l":23.23,"c":23.99,"v":38400},{"d":"2024-03-01","o":23.21,"h":23.85,"l":23.21,"c":23.77,"v":6200},{"d":"2024-03-04","o":23.85,"h":23.85,"l":23.4,"c":23.4,"v":6600},{"d":"2024-03-05","o":23.48,"h":23.55,"l":23.28,"c":23.55,"v":6100},{"d":"2024-03-06","o":23.83,"h":23.83,"l":23.57,"c":23.79,"v":3200},{"d":"2024-03-07","o":23.76,"h":23.76,"l":23.61,"c":23.74,"v":2300},{"d":"2024-03-08","o":23.74,"h":23.75,"l":23.61,"c":23.61,"v":900},{"d":"2024-03-11","o":23.75,"h":23.84,"l":23.57,"c":23.83,"v":4000},{"d":"2024-03-12","o":23.85,"h":23.86,"l":23.75,"c":23.82,"v":13000},{"d":"2024-03-13","o":23.89,"h":23.9,"l":23.7,"c":23.8,"v":10000},{"d":"2024-03-14","o":23.84,"h":23.84,"l":23.84,"c":23.84,"v":400},{"d":"2024-03-15","o":23.73,"h":23.82,"l":23.6,"c":23.82,"v":4400},{"d":"2024-03-18","o":23.82,"h":23.99,"l":23.68,"c":23.99,"v":4800},{"d":"2024-03-19","o":23.72,"h":23.78,"l":23.6,"c":23.76,"v":3300},{"d":"2024-03-20","o":23.84,"h":24,"l":23.68,"c":24,"v":3100},{"d":"2024-03-21","o":23.95,"h":24.05,"l":23.93,"c":23.94,"v":7400},{"d":"2024-03-22","o":23.88,"h":23.91,"l":23.8,"c":23.88,"v":3300},{"d":"2024-03-25","o":23.75,"h":23.79,"l":23.75,"c":23.79,"v":900},{"d":"2024-03-26","o":23.93,"h":24,"l":23.6,"c":23.6,"v":16300},{"d":"2024-03-27","o":24,"h":24,"l":23.6,"c":23.75,"v":7600},{"d":"2024-03-28","o":23.61,"h":23.82,"l":22.81,"c":22.9,"v":76600},{"d":"2024-04-01","o":23.18,"h":23.18,"l":22.91,"c":23.1,"v":22800},{"d":"2024-04-02","o":23,"h":23.21,"l":22.85,"c":23.07,"v":7700},{"d":"2024-04-03","o":23.03,"h":23.2,"l":22.89,"c":23.06,"v":12900},{"d":"2024-04-04","o":23.15,"h":23.2,"l":22.9,"c":22.92,"v":9600},{"d":"2024-04-05","o":23.16,"h":23.16,"l":22.85,"c":22.95,"v":5600},{"d":"2024-04-08","o":22.86,"h":22.95,"l":22.86,"c":22.95,"v":6000},{"d":"2024-04-09","o":22.96,"h":23,"l":22.81,"c":22.91,"v":8300},{"d":"2024-04-10","o":22.9,"h":22.9,"l":22.56,"c":22.66,"v":9000},{"d":"2024-04-11","o":22.67,"h":22.73,"l":22.64,"c":22.65,"v":6200},{"d":"2024-04-12","o":22.55,"h":22.8,"l":22.55,"c":22.73,"v":17500},{"d":"2024-04-15","o":22.6,"h":22.6,"l":22.4,"c":22.48,"v":17500},{"d":"2024-04-16","o":22.27,"h":22.61,"l":22.15,"c":22.32,"v":8700},{"d":"2024-04-17","o":22.4,"h":22.59,"l":22.35,"c":22.35,"v":4200},{"d":"2024-04-18","o":22.69,"h":22.69,"l":22.15,"c":22.15,"v":11500},{"d":"2024-04-19","o":22.02,"h":22.35,"l":21.68,"c":22.35,"v":2100},{"d":"2024-04-22","o":22.14,"h":22.43,"l":22.01,"c":22.04,"v":10400},{"d":"2024-04-23","o":22.31,"h":22.31,"l":22.15,"c":22.2,"v":7000},{"d":"2024-04-24","o":22.09,"h":22.24,"l":21.82,"c":22.24,"v":26800},{"d":"2024-04-25","o":22.1,"h":22.39,"l":22,"c":22.21,"v":10600},{"d":"2024-04-26","o":22.38,"h":22.38,"l":22.2,"c":22.21,"v":3000},{"d":"2024-04-29","o":22.33,"h":22.46,"l":22.21,"c":22.28,"v":4200},{"d":"2024-04-30","o":22.15,"h":22.28,"l":22.09,"c":22.09,"v":5600},{"d":"2024-05-01","o":22,"h":22.25,"l":22,"c":22.11,"v":4100},{"d":"2024-05-02","o":22.3,"h":22.3,"l":22.1,"c":22.18,"v":6200},{"d":"2024-05-03","o":22.24,"h":22.41,"l":22.24,"c":22.33,"v":3000},{"d":"2024-05-06","o":22.41,"h":22.57,"l":22.3,"c":22.52,"v":10200},{"d":"2024-05-07","o":22.55,"h":22.67,"l":22.44,"c":22.51,"v":6600},{"d":"2024-05-08","o":22.58,"h":22.61,"l":22.21,"c":22.43,"v":7500},{"d":"2024-05-09","o":22.35,"h":22.43,"l":22.2,"c":22.43,"v":6000},{"d":"2024-05-10","o":22.31,"h":22.35,"l":22.14,"c":22.28,"v":8500},{"d":"2024-05-13","o":22.13,"h":22.31,"l":22.1,"c":22.14,"v":11000},{"d":"2024-05-14","o":22.26,"h":22.37,"l":22.13,"c":22.33,"v":6800},{"d":"2024-05-15","o":22.37,"h":23,"l":22.37,"c":22.61,"v":6100},{"d":"2024-05-16","o":22.72,"h":22.72,"l":22.25,"c":22.48,"v":7700},{"d":"2024-05-17","o":22.5,"h":22.71,"l":22.47,"c":22.5,"v":2600},{"d":"2024-05-20","o":22.48,"h":22.5,"l":22.3,"c":22.35,"v":3900},{"d":"2024-05-21","o":22.4,"h":22.4,"l":22.3,"c":22.4,"v":6200},{"d":"2024-05-22","o":22.39,"h":22.39,"l":22.22,"c":22.32,"v":16400},{"d":"2024-05-23","o":22.5,"h":22.5,"l":22.25,"c":22.3,"v":5600},{"d":"2024-05-24","o":22.45,"h":22.52,"l":22.45,"c":22.45,"v":1500},{"d":"2024-05-28","o":22.46,"h":22.46,"l":22.22,"c":22.35,"v":3500},{"d":"2024-05-29","o":22.25,"h":22.35,"l":22.18,"c":22.35,"v":1900},{"d":"2024-05-30","o":22.56,"h":22.56,"l":22.51,"c":22.51,"v":600},{"d":"2024-05-31","o":22.55,"h":23.49,"l":22.34,"c":23.4,"v":62600},{"d":"2024-06-03","o":23.21,"h":23.3,"l":22.95,"c":23.3,"v":23900},{"d":"2024-06-04","o":23.24,"h":23.26,"l":23.01,"c":23.06,"v":1500},{"d":"2024-06-05","o":23.2,"h":23.2,"l":23,"c":23.12,"v":4900},{"d":"2024-06-06","o":23.13,"h":23.25,"l":23.03,"c":23.25,"v":5600},{"d":"2024-06-07","o":23.16,"h":23.42,"l":22.79,"c":23.12,"v":5300},{"d":"2024-06-10","o":23.42,"h":23.42,"l":23.03,"c":23.03,"v":9800},{"d":"2024-06-11","o":23,"h":23,"l":22.65,"c":22.65,"v":18800},{"d":"2024-06-12","o":22.85,"h":22.95,"l":22.77,"c":22.82,"v":1900},{"d":"2024-06-13","o":23.05,"h":23.05,"l":22.8,"c":22.95,"v":4900},{"d":"2024-06-14","o":22.72,"h":22.78,"l":22.56,"c":22.75,"v":4100},{"d":"2024-06-17","o":22.76,"h":22.78,"l":22.58,"c":22.76,"v":3800},{"d":"2024-06-18","o":22.75,"h":23.13,"l":22.6,"c":22.72,"v":4600},{"d":"2024-06-20","o":22.8,"h":22.9,"l":22.7,"c":22.7,"v":2600},{"d":"2024-06-21","o":22.75,"h":22.85,"l":22.75,"c":22.82,"v":3100},{"d":"2024-06-24","o":22.77,"h":22.8,"l":22.62,"c":22.75,"v":6000},{"d":"2024-06-25","o":22.71,"h":22.71,"l":22.62,"c":22.62,"v":3000},{"d":"2024-06-26","o":22.7,"h":22.7,"l":22.55,"c":22.62,"v":1100},{"d":"2024-06-27","o":22.5,"h":22.69,"l":22.45,"c":22.69,"v":2100},{"d":"2024-06-28","o":22.58,"h":22.69,"l":22.36,"c":22.47,"v":15300},{"d":"2024-07-01","o":22.5,"h":22.55,"l":22.25,"c":22.35,"v":12100},{"d":"2024-07-02","o":22.63,"h":22.85,"l":22.26,"c":22.48,"v":4700},{"d":"2024-07-03","o":22.37,"h":23.42,"l":22.37,"c":23.26,"v":14600},{"d":"2024-07-05","o":23.25,"h":23.25,"l":23.18,"c":23.21,"v":1800},{"d":"2024-07-08","o":23.09,"h":23.17,"l":22.91,"c":23.17,"v":6600},{"d":"2024-07-09","o":23.08,"h":23.08,"l":22.82,"c":22.82,"v":4200},{"d":"2024-07-10","o":22.93,"h":23.21,"l":22.93,"c":23.1,"v":2300},{"d":"2024-07-11","o":23.01,"h":23.4,"l":22.97,"c":23.4,"v":3700},{"d":"2024-07-12","o":23.36,"h":23.45,"l":23.35,"c":23.35,"v":9200},{"d":"2024-07-15","o":23.22,"h":23.22,"l":23.11,"c":23.16,"v":4200},{"d":"2024-07-16","o":23.48,"h":23.48,"l":23.25,"c":23.25,"v":3800},{"d":"2024-07-17","o":23.32,"h":23.32,"l":23.2,"c":23.2,"v":1100},{"d":"2024-07-18","o":22.81,"h":23.16,"l":22.81,"c":23.09,"v":2800},{"d":"2024-07-19","o":22.92,"h":23.1,"l":22.91,"c":23.1,"v":2100},{"d":"2024-07-22","o":23.42,"h":23.42,"l":23.1,"c":23.25,"v":2000},{"d":"2024-07-23","o":23.25,"h":23.27,"l":22.94,"c":23.08,"v":4100},{"d":"2024-07-24","o":22.75,"h":22.98,"l":22.6,"c":22.98,"v":12000},{"d":"2024-07-25","o":23.1,"h":23.15,"l":23,"c":23,"v":2100},{"d":"2024-07-26","o":23,"h":23.14,"l":23,"c":23.14,"v":7700},{"d":"2024-07-29","o":23.26,"h":23.26,"l":23.04,"c":23.04,"v":1400},{"d":"2024-07-30","o":23.04,"h":23.04,"l":22.99,"c":22.99,"v":700},{"d":"2024-07-31","o":23,"h":23,"l":22.4,"c":22.4,"v":75100},{"d":"2024-08-01","o":22.55,"h":22.76,"l":22.45,"c":22.56,"v":18800},{"d":"2024-08-02","o":22.54,"h":22.54,"l":22.24,"c":22.37,"v":9500},{"d":"2024-08-05","o":22,"h":22.06,"l":21.76,"c":21.95,"v":12000},{"d":"2024-08-06","o":22.04,"h":22.25,"l":22.04,"c":22.22,"v":5000},{"d":"2024-08-07","o":22.1,"h":22.52,"l":22.1,"c":22.22,"v":6000},{"d":"2024-08-08","o":22.34,"h":22.58,"l":22.34,"c":22.5,"v":5500},{"d":"2024-08-09","o":22.5,"h":22.61,"l":22.39,"c":22.61,"v":4600},{"d":"2024-08-12","o":22.43,"h":22.55,"l":22.32,"c":22.39,"v":14500},{"d":"2024-08-13","o":22.37,"h":22.44,"l":22.32,"c":22.32,"v":20700},{"d":"2024-08-14","o":22.44,"h":22.44,"l":22.33,"c":22.35,"v":2900},{"d":"2024-08-15","o":22.35,"h":22.54,"l":22.27,"c":22.52,"v":17400},{"d":"2024-08-16","o":22.41,"h":22.67,"l":22.4,"c":22.64,"v":5900},{"d":"2024-08-19","o":22.59,"h":22.76,"l":22.55,"c":22.72,"v":9100},{"d":"2024-08-20","o":22.77,"h":22.79,"l":22.71,"c":22.73,"v":3100},{"d":"2024-08-21","o":22.82,"h":22.85,"l":22.75,"c":22.85,"v":2700},{"d":"2024-08-22","o":22.87,"h":22.87,"l":22.77,"c":22.77,"v":2900},{"d":"2024-08-23","o":22.75,"h":22.86,"l":22.71,"c":22.81,"v":7900},{"d":"2024-08-26","o":22.77,"h":22.82,"l":22.73,"c":22.75,"v":1800},{"d":"2024-08-27","o":22.82,"h":23,"l":22.74,"c":23,"v":9100},{"d":"2024-08-28","o":23.1,"h":23.1,"l":22.85,"c":23.04,"v":6400},{"d":"2024-08-29","o":23.09,"h":23.27,"l":23.05,"c":23.23,"v":6700},{"d":"2024-08-30","o":23.26,"h":23.29,"l":23.03,"c":23.03,"v":5900},{"d":"2024-09-03","o":22.92,"h":23.37,"l":22.9,"c":22.95,"v":7000},{"d":"2024-09-04","o":23.1,"h":23.25,"l":23.1,"c":23.2,"v":1400},{"d":"2024-09-05","o":22.9,"h":23.16,"l":22.9,"c":23.16,"v":7200},{"d":"2024-09-06","o":23.15,"h":23.27,"l":22.97,"c":22.97,"v":5300},{"d":"2024-09-09","o":23.08,"h":23.24,"l":22.97,"c":22.97,"v":4500},{"d":"2024-09-10","o":23.4,"h":23.4,"l":23.2,"c":23.2,"v":3600},{"d":"2024-09-11","o":23.2,"h":23.31,"l":23.2,"c":23.3,"v":7700},{"d":"2024-09-12","o":23.39,"h":23.43,"l":23.29,"c":23.3,"v":7200},{"d":"2024-09-13","o":23.26,"h":23.39,"l":23.26,"c":23.39,"v":3000},{"d":"2024-09-16","o":23.5,"h":23.5,"l":23.25,"c":23.39,"v":5200},{"d":"2024-09-17","o":23.5,"h":23.5,"l":23.42,"c":23.42,"v":3900},{"d":"2024-09-18","o":23.45,"h":23.5,"l":23.4,"c":23.45,"v":3900},{"d":"2024-09-19","o":23.5,"h":23.69,"l":23.5,"c":23.67,"v":13200},{"d":"2024-09-20","o":23.74,"h":24.13,"l":23.73,"c":23.99,"v":8400},{"d":"2024-09-23","o":23.88,"h":24.09,"l":23.66,"c":23.87,"v":10500},{"d":"2024-09-24","o":23.94,"h":24.09,"l":23.74,"c":24.07,"v":5800},{"d":"2024-09-25","o":24.09,"h":24.09,"l":23.92,"c":23.99,"v":5000},{"d":"2024-09-26","o":23.92,"h":23.98,"l":23.84,"c":23.85,"v":6200},{"d":"2024-09-27","o":23.98,"h":23.99,"l":23.86,"c":23.99,"v":7200},{"d":"2024-09-30","o":24.08,"h":24.08,"l":23.74,"c":23.74,"v":8000},{"d":"2024-10-01","o":23.91,"h":24.08,"l":23.91,"c":24.07,"v":4500},{"d":"2024-10-02","o":24.02,"h":24.02,"l":23.8,"c":23.96,"v":1400},{"d":"2024-10-03","o":23.91,"h":23.95,"l":23.88,"c":23.88,"v":2800},{"d":"2024-10-04","o":23.85,"h":23.95,"l":23.84,"c":23.95,"v":2900},{"d":"2024-10-07","o":24,"h":24.05,"l":23.79,"c":23.79,"v":3700},{"d":"2024-10-08","o":23.74,"h":23.92,"l":23.74,"c":23.8,"v":3600},{"d":"2024-10-09","o":23.92,"h":23.92,"l":23.92,"c":23.92,"v":200},{"d":"2024-10-10","o":23.92,"h":23.95,"l":23.82,"c":23.95,"v":1500},{"d":"2024-10-11","o":23.92,"h":23.93,"l":23.75,"c":23.92,"v":2800},{"d":"2024-10-14","o":23.94,"h":23.94,"l":23.94,"c":23.94,"v":700},{"d":"2024-10-15","o":23.83,"h":23.94,"l":23.75,"c":23.75,"v":10300},{"d":"2024-10-16","o":23.74,"h":23.92,"l":23.74,"c":23.83,"v":2700},{"d":"2024-10-17","o":23.78,"h":23.82,"l":23.74,"c":23.76,"v":4000},{"d":"2024-10-18","o":23.78,"h":23.78,"l":23.74,"c":23.74,"v":2900},{"d":"2024-10-21","o":23.74,"h":23.75,"l":23.74,"c":23.74,"v":6700},{"d":"2024-10-22","o":23.74,"h":23.89,"l":23.72,"c":23.72,"v":8700},{"d":"2024-10-23","o":23.73,"h":23.8,"l":23.52,"c":23.52,"v":5300},{"d":"2024-10-24","o":23.5,"h":23.71,"l":23.5,"c":23.61,"v":2300},{"d":"2024-10-25","o":23.5,"h":23.7,"l":23.5,"c":23.5,"v":4000},{"d":"2024-10-28","o":23.52,"h":23.69,"l":23.5,"c":23.69,"v":1200},{"d":"2024-10-29","o":23.61,"h":23.61,"l":23.44,"c":23.5,"v":16200},{"d":"2024-10-30","o":23.51,"h":23.53,"l":23.51,"c":23.53,"v":1300},{"d":"2024-10-31","o":23.53,"h":23.55,"l":23.53,"c":23.55,"v":2800},{"d":"2024-11-01","o":23.44,"h":23.78,"l":23.44,"c":23.7,"v":5000},{"d":"2024-11-04","o":23.61,"h":23.99,"l":23.61,"c":23.66,"v":3700},{"d":"2024-11-05","o":23.65,"h":23.89,"l":23.64,"c":23.89,"v":3000},{"d":"2024-11-06","o":23.99,"h":23.99,"l":23.61,"c":23.79,"v":1400},{"d":"2024-11-07","o":23.81,"h":23.97,"l":23.81,"c":23.97,"v":1600},{"d":"2024-11-08","o":23.94,"h":24.11,"l":23.94,"c":24.11,"v":1800},{"d":"2024-11-11","o":24.12,"h":24.14,"l":23.75,"c":23.82,"v":6800},{"d":"2024-11-12","o":23.96,"h":23.96,"l":23.68,"c":23.68,"v":5000},{"d":"2024-11-13","o":23.8,"h":23.95,"l":23.68,"c":23.73,"v":3400},{"d":"2024-11-14","o":23.68,"h":23.8,"l":23.6,"c":23.69,"v":3700},{"d":"2024-11-15","o":23.75,"h":23.93,"l":23.75,"c":23.87,"v":2800},{"d":"2024-11-18","o":23.87,"h":23.9,"l":23.77,"c":23.77,"v":4400},{"d":"2024-11-19","o":23.77,"h":24.12,"l":23.77,"c":23.9,"v":12500},{"d":"2024-11-20","o":23.95,"h":24,"l":23.9,"c":23.9,"v":1000},{"d":"2024-11-21","o":24,"h":24.02,"l":23.96,"c":23.96,"v":3000},{"d":"2024-11-22","o":24.05,"h":24.14,"l":24.03,"c":24.05,"v":5800},{"d":"2024-11-25","o":24.19,"h":24.23,"l":24.04,"c":24.04,"v":9300},{"d":"2024-11-26","o":24,"h":24.16,"l":23.75,"c":23.76,"v":3300},{"d":"2024-11-27","o":24.08,"h":24.1,"l":24.06,"c":24.1,"v":2800},{"d":"2024-11-29","o":24.08,"h":24.08,"l":24,"c":24.07,"v":5400},{"d":"2024-12-02","o":24.07,"h":24.22,"l":24.02,"c":24.22,"v":800},{"d":"2024-12-03","o":24.24,"h":24.25,"l":24.24,"c":24.25,"v":1900},{"d":"2024-12-04","o":24.3,"h":24.3,"l":24,"c":24.03,"v":5700},{"d":"2024-12-05","o":24.06,"h":24.18,"l":24.05,"c":24.15,"v":2600},{"d":"2024-12-06","o":24.14,"h":24.14,"l":23.98,"c":23.98,"v":3500},{"d":"2024-12-09","o":24.02,"h":24.08,"l":24,"c":24.08,"v":1700},{"d":"2024-12-10","o":24,"h":24.15,"l":24,"c":24.15,"v":5500},{"d":"2024-12-11","o":24,"h":24.15,"l":23.78,"c":23.82,"v":15400},{"d":"2024-12-12","o":24,"h":24,"l":23.8,"c":23.81,"v":2700},{"d":"2024-12-13","o":24,"h":24,"l":23.76,"c":23.76,"v":4600},{"d":"2024-12-16","o":23.84,"h":24,"l":23.84,"c":23.85,"v":2300},{"d":"2024-12-17","o":23.79,"h":24,"l":23.79,"c":23.81,"v":1300},{"d":"2024-12-18","o":24,"h":24,"l":23.64,"c":23.68,"v":21400},{"d":"2024-12-19","o":23.82,"h":23.99,"l":23.71,"c":23.85,"v":3100},{"d":"2024-12-20","o":23.87,"h":24,"l":23.75,"c":23.77,"v":6800},{"d":"2024-12-23","o":23.91,"h":23.91,"l":23.74,"c":23.8,"v":1800},{"d":"2024-12-24","o":23.96,"h":23.96,"l":23.74,"c":23.74,"v":1800},{"d":"2024-12-26","o":23.74,"h":23.82,"l":23.71,"c":23.82,"v":9200},{"d":"2024-12-27","o":23.81,"h":23.81,"l":23.65,"c":23.65,"v":5800},{"d":"2024-12-30","o":23.74,"h":23.87,"l":23.4,"c":23.48,"v":13200},{"d":"2024-12-31","o":23.51,"h":23.88,"l":23.29,"c":23.29,"v":72500},{"d":"2025-01-02","o":23.6,"h":23.72,"l":23.45,"c":23.51,"v":6400},{"d":"2025-01-03","o":23.5,"h":23.8,"l":23.5,"c":23.76,"v":6400},{"d":"2025-01-06","o":23.97,"h":23.97,"l":23.65,"c":23.67,"v":7200},{"d":"2025-01-07","o":23.75,"h":23.99,"l":23.71,"c":23.81,"v":5800},{"d":"2025-01-08","o":23.81,"h":23.93,"l":23.81,"c":23.84,"v":5600},{"d":"2025-01-10","o":23.85,"h":24.02,"l":23.85,"c":24,"v":12300},{"d":"2025-01-13","o":23.86,"h":24.02,"l":23.85,"c":23.95,"v":6800},{"d":"2025-01-14","o":24,"h":24.05,"l":23.92,"c":24.05,"v":4900},{"d":"2025-01-15","o":23.71,"h":23.81,"l":23.65,"c":23.78,"v":5900},{"d":"2025-01-16","o":23.77,"h":23.93,"l":23.77,"c":23.87,"v":7200},{"d":"2025-01-17","o":23.9,"h":23.93,"l":23.8,"c":23.91,"v":5700},{"d":"2025-01-21","o":23.92,"h":23.96,"l":23.9,"c":23.9,"v":3900},{"d":"2025-01-22","o":24.03,"h":24.03,"l":23.82,"c":23.83,"v":14400},{"d":"2025-01-23","o":23.88,"h":23.9,"l":23.85,"c":23.9,"v":2600},{"d":"2025-01-24","o":23.9,"h":23.94,"l":23.9,"c":23.9,"v":2500},{"d":"2025-01-27","o":23.94,"h":24.04,"l":23.9,"c":24.03,"v":3500},{"d":"2025-01-28","o":23.99,"h":23.99,"l":23.85,"c":23.99,"v":7200},{"d":"2025-01-29","o":24.05,"h":24.05,"l":24,"c":24.05,"v":2900},{"d":"2025-01-30","o":24.15,"h":24.15,"l":24.1,"c":24.1,"v":2800},{"d":"2025-01-31","o":24.12,"h":24.15,"l":24,"c":24,"v":8200},{"d":"2025-02-03","o":23.96,"h":24.05,"l":23.96,"c":24.02,"v":5000},{"d":"2025-02-04","o":24.03,"h":24.09,"l":24.01,"c":24.01,"v":3000},{"d":"2025-02-05","o":24.02,"h":24.05,"l":24,"c":24.01,"v":11800},{"d":"2025-02-06","o":24,"h":24.02,"l":24,"c":24.02,"v":3400},{"d":"2025-02-07","o":24.01,"h":24.15,"l":24,"c":24,"v":5500},{"d":"2025-02-10","o":24,"h":24.02,"l":23.97,"c":24.01,"v":8600},{"d":"2025-02-11","o":24,"h":24,"l":23.94,"c":23.95,"v":2200},{"d":"2025-02-12","o":24,"h":24,"l":23.9,"c":23.95,"v":2800},{"d":"2025-02-13","o":24,"h":24,"l":24,"c":24,"v":1900},{"d":"2025-02-14","o":24,"h":24,"l":23.97,"c":24,"v":1100},{"d":"2025-02-18","o":23.95,"h":24,"l":23.95,"c":23.95,"v":1100},{"d":"2025-02-19","o":23.92,"h":24,"l":23.92,"c":23.95,"v":5800},{"d":"2025-02-20","o":23.97,"h":24,"l":23.97,"c":24,"v":4900},{"d":"2025-02-21","o":23.95,"h":24,"l":23.95,"c":24,"v":4200},{"d":"2025-02-24","o":24,"h":24.01,"l":23.95,"c":23.96,"v":10400},{"d":"2025-02-25","o":23.92,"h":24,"l":23.92,"c":23.97,"v":12600},{"d":"2025-02-26","o":23.99,"h":24,"l":23.91,"c":23.96,"v":7300},{"d":"2025-02-27","o":23.96,"h":24,"l":23.96,"c":23.97,"v":1300},{"d":"2025-02-28","o":24,"h":24,"l":23.96,"c":24,"v":10000},{"d":"2025-03-03","o":23.99,"h":24.05,"l":23.99,"c":24.04,"v":4700},{"d":"2025-03-04","o":24,"h":24,"l":24,"c":24,"v":2600},{"d":"2025-03-05","o":24.08,"h":24.11,"l":24.01,"c":24.11,"v":4000},{"d":"2025-03-06","o":24.08,"h":24.15,"l":24,"c":24.04,"v":6100},{"d":"2025-03-07","o":24.06,"h":24.1,"l":24,"c":24,"v":7800},{"d":"2025-03-10","o":24.02,"h":24.07,"l":24,"c":24.03,"v":20800},{"d":"2025-03-11","o":24,"h":24.12,"l":23.92,"c":24.07,"v":8500},{"d":"2025-03-12","o":24.1,"h":24.13,"l":23.91,"c":24.01,"v":3400},{"d":"2025-03-13","o":24,"h":24.15,"l":24,"c":24,"v":4900},{"d":"2025-03-14","o":24.14,"h":24.14,"l":24.01,"c":24.01,"v":1500},{"d":"2025-03-17","o":24.02,"h":24.12,"l":24.02,"c":24.1,"v":2100},{"d":"2025-03-18","o":24.1,"h":24.13,"l":24.1,"c":24.13,"v":1300},{"d":"2025-03-19","o":24.12,"h":24.12,"l":24.08,"c":24.08,"v":2700},{"d":"2025-03-20","o":24.03,"h":24.09,"l":24.03,"c":24.04,"v":3500},{"d":"2025-03-21","o":24.1,"h":24.11,"l":24.07,"c":24.1,"v":2100},{"d":"2025-03-24","o":24.1,"h":24.15,"l":24.1,"c":24.14,"v":4100},{"d":"2025-03-25","o":24.08,"h":24.15,"l":24.08,"c":24.15,"v":3500},{"d":"2025-03-26","o":24.15,"h":24.15,"l":24.11,"c":24.11,"v":2600},{"d":"2025-03-27","o":24.13,"h":24.2,"l":24.11,"c":24.15,"v":4300},{"d":"2025-03-28","o":24.14,"h":24.29,"l":24.14,"c":24.25,"v":2800},{"d":"2025-03-31","o":24.17,"h":24.51,"l":24.16,"c":24.22,"v":20200},{"d":"2025-04-01","o":24.2,"h":24.43,"l":24.2,"c":24.2,"v":18700},{"d":"2025-04-02","o":24.26,"h":24.35,"l":24.22,"c":24.31,"v":6500},{"d":"2025-04-03","o":24.3,"h":24.56,"l":24.17,"c":24.32,"v":16000},{"d":"2025-04-04","o":24.32,"h":24.36,"l":24.02,"c":24.05,"v":21600},{"d":"2025-04-07","o":24.02,"h":24.03,"l":23.75,"c":23.86,"v":18900},{"d":"2025-04-08","o":24,"h":24.13,"l":23.9,"c":23.9,"v":10900},{"d":"2025-04-09","o":23.9,"h":24.17,"l":23.9,"c":24,"v":7100},{"d":"2025-04-10","o":24,"h":24.25,"l":23.93,"c":24.01,"v":12000},{"d":"2025-04-11","o":24.01,"h":24.15,"l":24.01,"c":24.14,"v":1700},{"d":"2025-04-14","o":24.05,"h":24.49,"l":23.85,"c":24.22,"v":14700},{"d":"2025-04-15","o":24,"h":24,"l":23.75,"c":23.75,"v":6300},{"d":"2025-04-16","o":23.75,"h":24.08,"l":23.75,"c":23.83,"v":4800},{"d":"2025-04-17","o":24.08,"h":24.1,"l":24.04,"c":24.1,"v":1900},{"d":"2025-04-21","o":24.03,"h":24.12,"l":24.02,"c":24.08,"v":3300},{"d":"2025-04-22","o":24.04,"h":24.13,"l":24.03,"c":24.13,"v":20800},{"d":"2025-04-23","o":24.13,"h":24.18,"l":24.02,"c":24.02,"v":14000},{"d":"2025-04-24","o":24.02,"h":24.15,"l":24.02,"c":24.15,"v":1300},{"d":"2025-04-25","o":24.14,"h":24.19,"l":24.09,"c":24.18,"v":4800},{"d":"2025-04-28","o":24.19,"h":24.75,"l":24.19,"c":24.48,"v":8400},{"d":"2025-04-29","o":24.61,"h":24.61,"l":24.31,"c":24.49,"v":1800},{"d":"2025-04-30","o":24.23,"h":24.31,"l":24.11,"c":24.18,"v":5700},{"d":"2025-05-01","o":24.14,"h":24.2,"l":24.14,"c":24.15,"v":2100},{"d":"2025-05-02","o":24.16,"h":24.36,"l":24.14,"c":24.15,"v":10700},{"d":"2025-05-05","o":24.22,"h":24.24,"l":24.05,"c":24.08,"v":8500},{"d":"2025-05-06","o":24.17,"h":24.49,"l":24.07,"c":24.07,"v":4900},{"d":"2025-05-07","o":24.1,"h":24.1,"l":24.06,"c":24.08,"v":14500},{"d":"2025-05-08","o":24.09,"h":24.1,"l":24.07,"c":24.07,"v":9900},{"d":"2025-05-09","o":24.11,"h":24.52,"l":24.11,"c":24.15,"v":16700},{"d":"2025-05-12","o":24.35,"h":24.39,"l":24.12,"c":24.12,"v":9700},{"d":"2025-05-13","o":24.2,"h":24.25,"l":24.06,"c":24.15,"v":14300},{"d":"2025-05-14","o":24.06,"h":24.22,"l":24.06,"c":24.16,"v":3900},{"d":"2025-05-15","o":24.07,"h":24.22,"l":24.06,"c":24.12,"v":4800},{"d":"2025-05-16","o":24.12,"h":24.15,"l":24,"c":24.06,"v":18400},{"d":"2025-05-19","o":24.06,"h":24.23,"l":24.04,"c":24.15,"v":6200},{"d":"2025-05-20","o":24.15,"h":24.23,"l":24.07,"c":24.1,"v":5100},{"d":"2025-05-21","o":24.04,"h":24.15,"l":24.03,"c":24.07,"v":6600},{"d":"2025-05-22","o":24.05,"h":24.12,"l":23.98,"c":24,"v":3800},{"d":"2025-05-23","o":24.03,"h":24.05,"l":23.98,"c":24.05,"v":1900},{"d":"2025-05-27","o":24.06,"h":24.23,"l":24.06,"c":24.23,"v":6000},{"d":"2025-05-28","o":24.21,"h":24.23,"l":24.05,"c":24.17,"v":2400},{"d":"2025-05-29","o":24.02,"h":24.08,"l":24.02,"c":24.08,"v":1000},{"d":"2025-05-30","o":24.19,"h":24.19,"l":23.7,"c":23.7,"v":41100},{"d":"2025-06-02","o":23.81,"h":24.15,"l":23.8,"c":23.95,"v":13400},{"d":"2025-06-03","o":23.96,"h":24.15,"l":23.82,"c":23.82,"v":9500},{"d":"2025-06-04","o":23.89,"h":24.04,"l":23.81,"c":23.85,"v":18500},{"d":"2025-06-05","o":23.93,"h":23.98,"l":23.85,"c":23.96,"v":4600},{"d":"2025-06-06","o":24,"h":24.1,"l":23.9,"c":24,"v":7400},{"d":"2025-06-09","o":23.97,"h":23.99,"l":23.91,"c":23.91,"v":6500},{"d":"2025-06-10","o":24.05,"h":24.05,"l":23.95,"c":23.96,"v":7500},{"d":"2025-06-11","o":23.96,"h":24.14,"l":23.95,"c":24.05,"v":8500},{"d":"2025-06-12","o":24.1,"h":24.15,"l":24.02,"c":24.12,"v":7100},{"d":"2025-06-13","o":24.15,"h":24.4,"l":24.15,"c":24.36,"v":4900},{"d":"2025-06-16","o":24.37,"h":24.4,"l":24.36,"c":24.36,"v":5500},{"d":"2025-06-17","o":24.08,"h":24.36,"l":24.08,"c":24.27,"v":4900},{"d":"2025-06-18","o":24.46,"h":24.48,"l":24.35,"c":24.44,"v":6900},{"d":"2025-06-20","o":24.42,"h":24.47,"l":24.35,"c":24.35,"v":6900},{"d":"2025-06-23","o":24.4,"h":24.4,"l":24.22,"c":24.22,"v":1700},{"d":"2025-06-24","o":24.33,"h":24.4,"l":24.31,"c":24.34,"v":2900},{"d":"2025-06-25","o":24.35,"h":24.35,"l":24.09,"c":24.09,"v":3000},{"d":"2025-06-26","o":24.09,"h":24.09,"l":24.09,"c":24.09,"v":0},{"d":"2025-06-27","o":24.35,"h":24.36,"l":24.25,"c":24.25,"v":2500},{"d":"2025-06-30","o":24.2,"h":24.45,"l":24.02,"c":24.02,"v":61400},{"d":"2025-07-01","o":24.39,"h":24.39,"l":24.16,"c":24.25,"v":4500},{"d":"2025-07-02","o":24.29,"h":24.4,"l":24.2,"c":24.33,"v":5700},{"d":"2025-07-03","o":24.27,"h":24.35,"l":24.2,"c":24.31,"v":2000},{"d":"2025-07-07","o":24.33,"h":24.4,"l":24.33,"c":24.38,"v":1300},{"d":"2025-07-08","o":24.45,"h":24.45,"l":24.3,"c":24.36,"v":1900},{"d":"2025-07-09","o":24.37,"h":24.48,"l":24.37,"c":24.48,"v":5800},{"d":"2025-07-10","o":24.37,"h":24.5,"l":24.37,"c":24.5,"v":3100},{"d":"2025-07-11","o":24.41,"h":24.6,"l":24.41,"c":24.6,"v":11000},{"d":"2025-07-14","o":24.5,"h":24.6,"l":24.5,"c":24.57,"v":4200},{"d":"2025-07-15","o":24.31,"h":24.31,"l":24.22,"c":24.29,"v":3400},{"d":"2025-07-16","o":24.26,"h":24.35,"l":24.17,"c":24.18,"v":4700},{"d":"2025-07-17","o":24.3,"h":24.33,"l":24.25,"c":24.26,"v":3000},{"d":"2025-07-18","o":24.28,"h":24.4,"l":24.28,"c":24.38,"v":1800},{"d":"2025-07-21","o":24.43,"h":24.43,"l":24.39,"c":24.42,"v":6400},{"d":"2025-07-22","o":24.44,"h":24.45,"l":24.26,"c":24.39,"v":11100},{"d":"2025-07-23","o":24.25,"h":24.41,"l":24.25,"c":24.33,"v":9300},{"d":"2025-07-24","o":24.4,"h":24.45,"l":24.35,"c":24.35,"v":3300},{"d":"2025-07-25","o":24.45,"h":24.45,"l":24.28,"c":24.28,"v":3300},{"d":"2025-07-28","o":24.35,"h":24.41,"l":24.25,"c":24.26,"v":6900},{"d":"2025-07-29","o":24.43,"h":24.55,"l":24.34,"c":24.44,"v":5200},{"d":"2025-07-30","o":24.5,"h":24.5,"l":24.47,"c":24.47,"v":800},{"d":"2025-07-31","o":24.52,"h":24.55,"l":24.26,"c":24.35,"v":8000},{"d":"2025-08-01","o":24.54,"h":24.54,"l":24.36,"c":24.37,"v":1000},{"d":"2025-08-04","o":24.42,"h":24.59,"l":24.3,"c":24.55,"v":8400},{"d":"2025-08-05","o":24.59,"h":24.62,"l":24.52,"c":24.52,"v":4500},{"d":"2025-08-06","o":24.57,"h":24.59,"l":24.52,"c":24.56,"v":3200},{"d":"2025-08-07","o":24.51,"h":24.61,"l":24.51,"c":24.57,"v":2200},{"d":"2025-08-08","o":24.66,"h":24.67,"l":24.66,"c":24.67,"v":800},{"d":"2025-08-11","o":24.68,"h":24.68,"l":24.6,"c":24.6,"v":2800},{"d":"2025-08-12","o":24.66,"h":24.82,"l":24.66,"c":24.7,"v":19500},{"d":"2025-08-13","o":24.76,"h":24.78,"l":24.67,"c":24.76,"v":12000},{"d":"2025-08-14","o":24.75,"h":24.85,"l":24.68,"c":24.85,"v":11700},{"d":"2025-08-15","o":24.83,"h":24.98,"l":24.69,"c":24.84,"v":24500},{"d":"2025-08-18","o":24.9,"h":24.9,"l":24.71,"c":24.89,"v":22500},{"d":"2025-08-19","o":24.75,"h":24.9,"l":24.75,"c":24.87,"v":10900},{"d":"2025-08-20","o":24.85,"h":24.87,"l":24.83,"c":24.87,"v":8300},{"d":"2025-08-21","o":24.78,"h":24.85,"l":24.72,"c":24.84,"v":35600},{"d":"2025-08-22","o":24.83,"h":24.87,"l":24.73,"c":24.87,"v":27200},{"d":"2025-08-25","o":24.85,"h":24.89,"l":24.72,"c":24.89,"v":29300},{"d":"2025-08-26","o":24.8,"h":24.89,"l":24.77,"c":24.89,"v":26500},{"d":"2025-08-27","o":24.85,"h":24.85,"l":24.77,"c":24.84,"v":6100},{"d":"2025-08-28","o":24.83,"h":24.9,"l":24.8,"c":24.9,"v":14300},{"d":"2025-08-29","o":24.83,"h":25.44,"l":24.8,"c":25.28,"v":249600},{"d":"2025-09-02","o":25.13,"h":25.13,"l":24.86,"c":24.95,"v":67900},{"d":"2025-09-03","o":24.86,"h":25,"l":24.85,"c":24.9,"v":22600},{"d":"2025-09-04","o":24.81,"h":24.95,"l":24.81,"c":24.87,"v":6700},{"d":"2025-09-05","o":24.92,"h":25,"l":24.86,"c":24.95,"v":5200},{"d":"2025-09-08","o":24.95,"h":24.97,"l":24.84,"c":24.84,"v":4200},{"d":"2025-09-09","o":24.83,"h":24.92,"l":24.82,"c":24.9,"v":16600},{"d":"2025-09-10","o":24.84,"h":24.98,"l":24.83,"c":24.98,"v":20400},{"d":"2025-09-11","o":24.91,"h":24.93,"l":24.85,"c":24.93,"v":11500},{"d":"2025-09-12","o":24.9,"h":24.93,"l":24.9,"c":24.93,"v":4700},{"d":"2025-09-15","o":24.98,"h":25.05,"l":24.91,"c":24.93,"v":50100},{"d":"2025-09-16","o":24.9,"h":24.93,"l":24.9,"c":24.93,"v":48600},{"d":"2025-09-17","o":24.91,"h":25,"l":24.9,"c":25,"v":17700},{"d":"2025-09-18","o":25,"h":25.1,"l":24.97,"c":25.1,"v":3000},{"d":"2025-09-19","o":25.05,"h":25.05,"l":24.95,"c":25.02,"v":5400},{"d":"2025-09-22","o":24.99,"h":25.06,"l":24.99,"c":25.03,"v":3900},{"d":"2025-09-23","o":25.03,"h":25.05,"l":25,"c":25,"v":1500},{"d":"2025-09-24","o":25.05,"h":25.09,"l":24.99,"c":25.08,"v":7400},{"d":"2025-09-25","o":25.07,"h":25.09,"l":24.99,"c":24.99,"v":3200},{"d":"2025-09-26","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":1500},{"d":"2025-09-29","o":25.05,"h":25.1,"l":25.01,"c":25.08,"v":5500},{"d":"2025-09-30","o":25.06,"h":25.11,"l":25.06,"c":25.1,"v":1900},{"d":"2025-10-01","o":25.05,"h":25.11,"l":25.05,"c":25.11,"v":1700},{"d":"2025-10-02","o":25.1,"h":25.1,"l":25,"c":25.05,"v":4800},{"d":"2025-10-03","o":25.01,"h":25.05,"l":25.01,"c":25.02,"v":11200},{"d":"2025-10-06","o":25.01,"h":25.02,"l":25,"c":25.01,"v":5300},{"d":"2025-10-07","o":24.9,"h":25,"l":24.9,"c":24.97,"v":3800},{"d":"2025-10-08","o":24.98,"h":24.98,"l":24.97,"c":24.97,"v":2100},{"d":"2025-10-09","o":24.84,"h":25,"l":24.82,"c":24.93,"v":6900},{"d":"2025-10-10","o":24.99,"h":25.02,"l":24.95,"c":24.96,"v":11200},{"d":"2025-10-13","o":24.95,"h":25,"l":24.95,"c":24.95,"v":1200},{"d":"2025-10-14","o":24.96,"h":24.96,"l":24.87,"c":24.87,"v":5300},{"d":"2025-10-15","o":24.64,"h":24.82,"l":24.64,"c":24.82,"v":7000},{"d":"2025-10-16","o":24.81,"h":24.83,"l":24.78,"c":24.79,"v":7300},{"d":"2025-10-17","o":24.78,"h":24.8,"l":24.78,"c":24.8,"v":1700},{"d":"2025-10-20","o":24.81,"h":24.85,"l":24.78,"c":24.8,"v":11800},{"d":"2025-10-21","o":24.85,"h":24.86,"l":24.77,"c":24.85,"v":19300},{"d":"2025-10-22","o":24.85,"h":24.87,"l":24.81,"c":24.82,"v":5600},{"d":"2025-10-23","o":24.83,"h":24.83,"l":24.51,"c":24.66,"v":4000},{"d":"2025-10-24","o":24.75,"h":24.85,"l":24.75,"c":24.82,"v":1400},{"d":"2025-10-27","o":24.85,"h":24.85,"l":24.8,"c":24.85,"v":1600},{"d":"2025-10-28","o":24.87,"h":24.87,"l":24.65,"c":24.78,"v":5100},{"d":"2025-10-29","o":24.84,"h":24.84,"l":24.8,"c":24.82,"v":3200},{"d":"2025-10-30","o":24.8,"h":24.88,"l":24.8,"c":24.88,"v":8900},{"d":"2025-10-31","o":24.9,"h":24.9,"l":24.65,"c":24.67,"v":17300},{"d":"2025-11-03","o":24.85,"h":24.85,"l":24.78,"c":24.78,"v":1300},{"d":"2025-11-04","o":24.68,"h":24.81,"l":24.68,"c":24.78,"v":9400},{"d":"2025-11-05","o":24.61,"h":24.73,"l":24.61,"c":24.72,"v":2600},{"d":"2025-11-06","o":24.67,"h":24.78,"l":24.67,"c":24.72,"v":2600},{"d":"2025-11-07","o":24.69,"h":24.7,"l":24.69,"c":24.7,"v":3100},{"d":"2025-11-10","o":24.9,"h":24.9,"l":24.72,"c":24.76,"v":7200},{"d":"2025-11-11","o":24.78,"h":24.88,"l":24.72,"c":24.78,"v":6600},{"d":"2025-11-12","o":24.9,"h":24.9,"l":24.73,"c":24.75,"v":3000},{"d":"2025-11-13","o":24.78,"h":24.78,"l":24.73,"c":24.73,"v":2800},{"d":"2025-11-14","o":24.82,"h":24.82,"l":24.75,"c":24.78,"v":3000},{"d":"2025-11-17","o":24.74,"h":24.76,"l":24.7,"c":24.7,"v":3700},{"d":"2025-11-18","o":24.8,"h":24.8,"l":24.72,"c":24.74,"v":2300},{"d":"2025-11-19","o":24.74,"h":24.8,"l":24.74,"c":24.8,"v":2900},{"d":"2025-11-20","o":24.77,"h":24.83,"l":24.72,"c":24.79,"v":8000},{"d":"2025-11-21","o":24.79,"h":24.83,"l":24.75,"c":24.83,"v":9500},{"d":"2025-11-24","o":24.8,"h":24.84,"l":24.7,"c":24.84,"v":2000},{"d":"2025-11-25","o":24.84,"h":24.84,"l":24.75,"c":24.82,"v":3300},{"d":"2025-11-26","o":24.82,"h":24.84,"l":24.81,"c":24.84,"v":8100},{"d":"2025-11-28","o":24.82,"h":24.97,"l":24.82,"c":24.93,"v":4500},{"d":"2025-12-01","o":24.93,"h":25.02,"l":24.93,"c":24.98,"v":10100},{"d":"2025-12-02","o":25.2,"h":25.2,"l":25,"c":25.02,"v":7600},{"d":"2025-12-03","o":24.99,"h":25.03,"l":24.99,"c":25,"v":3100},{"d":"2025-12-04","o":25,"h":25.02,"l":24.96,"c":25,"v":18100},{"d":"2025-12-05","o":24.98,"h":25.01,"l":24.98,"c":25.01,"v":6100},{"d":"2025-12-08","o":25,"h":25.01,"l":24.91,"c":24.99,"v":699700},{"d":"2025-12-09","o":24.99,"h":25,"l":24.74,"c":24.75,"v":75000},{"d":"2025-12-10","o":24.74,"h":24.88,"l":24.74,"c":24.8,"v":54400},{"d":"2025-12-11","o":24.91,"h":24.91,"l":24.74,"c":24.77,"v":48800},{"d":"2025-12-12","o":24.78,"h":24.8,"l":24.74,"c":24.8,"v":61300},{"d":"2025-12-15","o":24.75,"h":24.8,"l":24.75,"c":24.75,"v":12600},{"d":"2025-12-16","o":24.78,"h":24.8,"l":24.75,"c":24.8,"v":470800},{"d":"2025-12-17","o":24.78,"h":24.8,"l":24.75,"c":24.75,"v":12600},{"d":"2025-12-18","o":24.75,"h":24.79,"l":24.65,"c":24.78,"v":13900},{"d":"2025-12-19","o":24.79,"h":24.8,"l":24.6,"c":24.6,"v":60800},{"d":"2025-12-22","o":24.71,"h":24.8,"l":24.69,"c":24.8,"v":26500},{"d":"2025-12-23","o":24.8,"h":24.8,"l":24.75,"c":24.75,"v":22800},{"d":"2025-12-24","o":24.75,"h":24.75,"l":24.69,"c":24.73,"v":3900},{"d":"2025-12-26","o":24.76,"h":24.84,"l":24.65,"c":24.66,"v":19900},{"d":"2025-12-29","o":24.77,"h":24.8,"l":24.7,"c":24.7,"v":13200},{"d":"2025-12-30","o":24.76,"h":24.79,"l":24.72,"c":24.75,"v":17300},{"d":"2025-12-31","o":24.78,"h":24.8,"l":24.67,"c":24.75,"v":168200},{"d":"2026-01-02","o":24.8,"h":24.8,"l":24.76,"c":24.76,"v":7600},{"d":"2026-01-05","o":24.78,"h":24.8,"l":24.77,"c":24.79,"v":34800},{"d":"2026-01-06","o":24.78,"h":24.79,"l":24.76,"c":24.76,"v":7700},{"d":"2026-01-07","o":24.8,"h":24.8,"l":24.76,"c":24.78,"v":17200},{"d":"2026-01-08","o":24.8,"h":24.8,"l":24.78,"c":24.78,"v":34300},{"d":"2026-01-09","o":24.78,"h":24.82,"l":24.77,"c":24.8,"v":263100},{"d":"2026-01-12","o":24.8,"h":24.81,"l":24.78,"c":24.79,"v":74300},{"d":"2026-01-13","o":24.8,"h":24.82,"l":24.79,"c":24.8,"v":41900},{"d":"2026-01-14","o":24.84,"h":24.92,"l":24.78,"c":24.92,"v":47800},{"d":"2026-01-15","o":24.55,"h":24.64,"l":24.55,"c":24.63,"v":17200},{"d":"2026-01-16","o":24.6,"h":24.67,"l":24.57,"c":24.65,"v":19600},{"d":"2026-01-20","o":24.58,"h":24.69,"l":24.57,"c":24.62,"v":19700},{"d":"2026-01-21","o":24.7,"h":24.7,"l":24.64,"c":24.68,"v":11400},{"d":"2026-01-22","o":24.7,"h":24.71,"l":24.66,"c":24.67,"v":16400},{"d":"2026-01-23","o":24.66,"h":24.7,"l":24.66,"c":24.7,"v":6600},{"d":"2026-01-26","o":24.64,"h":24.85,"l":24.64,"c":24.8,"v":22400},{"d":"2026-01-27","o":24.8,"h":24.92,"l":24.8,"c":24.9,"v":19000},{"d":"2026-01-28","o":24.85,"h":24.96,"l":24.85,"c":24.96,"v":10300},{"d":"2026-01-29","o":24.78,"h":24.95,"l":24.78,"c":24.92,"v":7900},{"d":"2026-01-30","o":24.9,"h":24.95,"l":24.8,"c":24.91,"v":16100},{"d":"2026-02-02","o":24.9,"h":24.95,"l":24.89,"c":24.93,"v":11300},{"d":"2026-02-03","o":24.95,"h":24.98,"l":24.94,"c":24.97,"v":15400},{"d":"2026-02-04","o":24.97,"h":24.97,"l":24.91,"c":24.97,"v":3800},{"d":"2026-02-05","o":24.91,"h":24.97,"l":24.91,"c":24.95,"v":8000},{"d":"2026-02-06","o":24.95,"h":24.98,"l":24.92,"c":24.98,"v":11300},{"d":"2026-02-09","o":24.98,"h":24.98,"l":24.95,"c":24.97,"v":17700},{"d":"2026-02-10","o":24.95,"h":24.98,"l":24.95,"c":24.98,"v":25700},{"d":"2026-02-11","o":24.98,"h":25,"l":24.95,"c":25,"v":8900},{"d":"2026-02-12","o":24.92,"h":25.03,"l":24.92,"c":24.95,"v":11500},{"d":"2026-02-13","o":24.95,"h":24.99,"l":24.9,"c":24.98,"v":6000},{"d":"2026-02-17","o":24.97,"h":25.05,"l":24.97,"c":25.03,"v":9300},{"d":"2026-02-18","o":24.97,"h":25.01,"l":24.95,"c":24.95,"v":7900},{"d":"2026-02-19","o":24.95,"h":24.97,"l":24.95,"c":24.97,"v":4000},{"d":"2026-02-20","o":24.97,"h":24.98,"l":24.95,"c":24.96,"v":6600},{"d":"2026-02-23","o":25.05,"h":25.05,"l":24.95,"c":24.99,"v":3100},{"d":"2026-02-24","o":25.03,"h":25.1,"l":25.03,"c":25.1,"v":6900},{"d":"2026-02-25","o":25.1,"h":25.1,"l":25.01,"c":25.05,"v":1700},{"d":"2026-02-26","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":0},{"d":"2026-02-27","o":25.1,"h":25.1,"l":24.95,"c":24.95,"v":27200},{"d":"2026-03-02","o":24.95,"h":25.03,"l":24.95,"c":25,"v":4500},{"d":"2026-03-03","o":25.03,"h":25.05,"l":24.97,"c":25,"v":11400},{"d":"2026-03-04","o":25.01,"h":25.1,"l":25.01,"c":25.04,"v":12000},{"d":"2026-03-05","o":25.03,"h":25.07,"l":25,"c":25.04,"v":24900},{"d":"2026-03-06","o":25,"h":25.01,"l":25,"c":25,"v":7200},{"d":"2026-03-09","o":25.01,"h":25.03,"l":24.99,"c":24.99,"v":5700},{"d":"2026-03-10","o":24.99,"h":25.01,"l":24.97,"c":24.97,"v":34400},{"d":"2026-03-11","o":24.99,"h":25.01,"l":24.98,"c":24.99,"v":15400},{"d":"2026-03-12","o":24.99,"h":25.04,"l":24.98,"c":25.04,"v":2900},{"d":"2026-03-13","o":25.07,"h":25.07,"l":24.98,"c":24.99,"v":13500},{"d":"2026-03-16","o":25.01,"h":25.03,"l":24.99,"c":24.99,"v":4200},{"d":"2026-03-17","o":25,"h":25.02,"l":24.99,"c":24.99,"v":6300},{"d":"2026-03-18","o":25.06,"h":25.06,"l":24.99,"c":24.99,"v":5300},{"d":"2026-03-19","o":24.99,"h":25.01,"l":24.98,"c":24.99,"v":16900},{"d":"2026-03-20","o":24.99,"h":25.02,"l":24.9,"c":24.98,"v":221600},{"d":"2026-03-23","o":24.98,"h":25.04,"l":24.98,"c":25,"v":6200},{"d":"2026-03-24","o":24.98,"h":24.98,"l":24.92,"c":24.97,"v":15000},{"d":"2026-03-25","o":24.99,"h":24.99,"l":24.95,"c":24.99,"v":10000},{"d":"2026-03-26","o":24.98,"h":25,"l":24.96,"c":24.99,"v":8800},{"d":"2026-03-27","o":24.99,"h":25.04,"l":24.97,"c":24.99,"v":30800},{"d":"2026-03-30","o":25.05,"h":25.05,"l":24.99,"c":25.02,"v":25600},{"d":"2026-03-31","o":24.99,"h":25.02,"l":24.98,"c":24.99,"v":33261},{"d":"2026-04-01","o":24.97,"h":25.04,"l":24.97,"c":25,"v":11912},{"d":"2026-04-02","o":25,"h":25.03,"l":24.99,"c":25.01,"v":2881},{"d":"2026-04-06","o":25,"h":25.03,"l":24.99,"c":25,"v":16289},{"d":"2026-04-07","o":25.03,"h":25.05,"l":25.01,"c":25.02,"v":9863},{"d":"2026-04-08","o":25.06,"h":25.09,"l":25.06,"c":25.09,"v":2661},{"d":"2026-04-09","o":25.1,"h":25.13,"l":25.09,"c":25.13,"v":6874},{"d":"2026-04-10","o":25.23,"h":25.23,"l":25.16,"c":25.16,"v":1549},{"d":"2026-04-13","o":25.16,"h":25.2,"l":25.12,"c":25.19,"v":10517},{"d":"2026-04-14","o":25.24,"h":25.24,"l":25.05,"c":25.16,"v":12845},{"d":"2026-04-15","o":24.95,"h":25,"l":24.95,"c":25,"v":26984},{"d":"2026-04-16","o":24.99,"h":25,"l":24.95,"c":24.99,"v":26582},{"d":"2026-04-17","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":694},{"d":"2026-04-20","o":25.01,"h":25.03,"l":24.99,"c":24.99,"v":5464},{"d":"2026-04-21","o":24.99,"h":25,"l":24.99,"c":24.99,"v":2638},{"d":"2026-04-22","o":24.97,"h":25,"l":24.97,"c":25,"v":2548},{"d":"2026-04-23","o":25,"h":25,"l":25,"c":25,"v":935},{"d":"2026-04-24","o":25.03,"h":25.03,"l":25,"c":25,"v":3364},{"d":"2026-04-27","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":1857},{"d":"2026-04-28","o":24.99,"h":25.01,"l":24.99,"c":25,"v":6232},{"d":"2026-04-29","o":24.99,"h":25,"l":24.97,"c":24.99,"v":8840},{"d":"2026-04-30","o":24.99,"h":25,"l":24.98,"c":24.99,"v":6079},{"d":"2026-05-01","o":24.99,"h":25,"l":24.99,"c":24.99,"v":18231},{"d":"2026-05-04","o":25,"h":25.04,"l":24.99,"c":25,"v":7948},{"d":"2026-05-05","o":25,"h":25,"l":24.99,"c":25,"v":2941},{"d":"2026-05-06","o":25.03,"h":25.04,"l":25,"c":25,"v":5069},{"d":"2026-05-07","o":25.01,"h":25.01,"l":25,"c":25,"v":1716},{"d":"2026-05-08","o":25.1,"h":25.19,"l":25.02,"c":25.03,"v":4482},{"d":"2026-05-11","o":25.05,"h":25.05,"l":25.01,"c":25.01,"v":1779},{"d":"2026-05-12","o":25.05,"h":25.07,"l":25.01,"c":25.01,"v":1261},{"d":"2026-05-13","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":213},{"d":"2026-05-14","o":25.04,"h":25.04,"l":25,"c":25,"v":4079},{"d":"2026-05-15","o":25,"h":25,"l":25,"c":25,"v":1499},{"d":"2026-05-18","o":25.06,"h":25.06,"l":24.99,"c":24.99,"v":2790},{"d":"2026-05-19","o":25.02,"h":25.02,"l":25,"c":25.01,"v":2909}]