[{"d":"2023-03-09","o":17.5,"h":17.86,"l":15.77,"c":16.95,"v":6072600},{"d":"2023-03-10","o":17.24,"h":17.49,"l":16.25,"c":16.5,"v":1639600},{"d":"2023-03-13","o":16.89,"h":16.9,"l":15.7,"c":15.99,"v":1395500},{"d":"2023-03-14","o":16.23,"h":17.21,"l":16,"c":16.61,"v":1219900},{"d":"2023-03-15","o":16.44,"h":17.14,"l":15.06,"c":16.05,"v":2951800},{"d":"2023-03-16","o":16.05,"h":16.42,"l":15.65,"c":16.12,"v":918300},{"d":"2023-03-17","o":15.87,"h":16.39,"l":15.5,"c":15.93,"v":690300},{"d":"2023-03-20","o":16.09,"h":16.27,"l":15.93,"c":16.1,"v":402800},{"d":"2023-03-21","o":16.26,"h":16.56,"l":16.11,"c":16.36,"v":900300},{"d":"2023-03-22","o":16.22,"h":16.61,"l":16.22,"c":16.41,"v":179800},{"d":"2023-03-23","o":16.47,"h":16.77,"l":15.75,"c":16,"v":432300},{"d":"2023-03-24","o":15.99,"h":16.15,"l":15.84,"c":16.12,"v":174200},{"d":"2023-03-27","o":16.27,"h":16.59,"l":16.24,"c":16.52,"v":212600},{"d":"2023-03-28","o":16.65,"h":16.72,"l":16.25,"c":16.61,"v":433600},{"d":"2023-03-29","o":16.87,"h":16.87,"l":16.15,"c":16.78,"v":335200},{"d":"2023-03-30","o":16.99,"h":17.04,"l":16.57,"c":16.96,"v":267400},{"d":"2023-03-31","o":17,"h":17.2,"l":16.8,"c":17.03,"v":365700},{"d":"2023-04-03","o":17.87,"h":17.92,"l":17.33,"c":17.84,"v":1048400},{"d":"2023-04-04","o":18,"h":18.2,"l":17,"c":17.22,"v":792500},{"d":"2023-04-05","o":17.06,"h":17.68,"l":16.87,"c":17.31,"v":601500},{"d":"2023-04-06","o":17.26,"h":17.83,"l":17.22,"c":17.61,"v":697500},{"d":"2023-04-10","o":17.7,"h":18.1,"l":17.17,"c":17.34,"v":437000},{"d":"2023-04-11","o":17.43,"h":17.85,"l":17.15,"c":17.79,"v":315600},{"d":"2023-04-12","o":17.94,"h":18.13,"l":17.6,"c":17.81,"v":502900},{"d":"2023-04-13","o":17.85,"h":18.12,"l":17.85,"c":17.95,"v":485000},{"d":"2023-04-14","o":18.04,"h":18.57,"l":17.94,"c":18.24,"v":529200},{"d":"2023-04-17","o":18.64,"h":18.92,"l":18.1,"c":18.22,"v":425700},{"d":"2023-04-18","o":18.26,"h":18.57,"l":17.8,"c":17.93,"v":350700},{"d":"2023-04-19","o":17.85,"h":18.43,"l":17.85,"c":18.07,"v":216800},{"d":"2023-04-20","o":17.91,"h":18.33,"l":17.85,"c":17.91,"v":230400},{"d":"2023-04-21","o":17.9,"h":18.35,"l":17.9,"c":18.18,"v":175300},{"d":"2023-04-24","o":18.16,"h":18.95,"l":18.16,"c":18.79,"v":349100},{"d":"2023-04-25","o":18.75,"h":18.92,"l":18.12,"c":18.2,"v":253300},{"d":"2023-04-26","o":18.1,"h":18.38,"l":17.92,"c":18,"v":263100},{"d":"2023-04-27","o":18.01,"h":18.28,"l":17.78,"c":17.89,"v":198800},{"d":"2023-04-28","o":17.89,"h":18.27,"l":17.89,"c":18.04,"v":158100},{"d":"2023-05-01","o":17.98,"h":18.26,"l":17.94,"c":18.17,"v":257600},{"d":"2023-05-02","o":18,"h":18.16,"l":16.93,"c":17.11,"v":381900},{"d":"2023-05-03","o":16.98,"h":17.34,"l":16.75,"c":16.95,"v":217100},{"d":"2023-05-04","o":16.86,"h":17.15,"l":16.72,"c":16.87,"v":210200},{"d":"2023-05-05","o":17.11,"h":17.35,"l":16.91,"c":17,"v":202700},{"d":"2023-05-08","o":17.18,"h":17.31,"l":16.62,"c":17.04,"v":175200},{"d":"2023-05-09","o":17.14,"h":17.73,"l":16.74,"c":17.55,"v":486300},{"d":"2023-05-10","o":17.61,"h":17.88,"l":17.36,"c":17.4,"v":184100},{"d":"2023-05-11","o":17.25,"h":17.35,"l":16.69,"c":17.14,"v":139800},{"d":"2023-05-12","o":17.08,"h":17.08,"l":16.55,"c":16.88,"v":188200},{"d":"2023-05-15","o":16.88,"h":17.59,"l":16.75,"c":17.47,"v":152800},{"d":"2023-05-16","o":17.4,"h":17.55,"l":17.16,"c":17.5,"v":93000},{"d":"2023-05-17","o":17.57,"h":17.6,"l":17.25,"c":17.51,"v":221000},{"d":"2023-05-18","o":17.22,"h":17.59,"l":17,"c":17.54,"v":125300},{"d":"2023-05-19","o":17.51,"h":17.86,"l":17.47,"c":17.72,"v":177000},{"d":"2023-05-22","o":17.65,"h":17.86,"l":17.59,"c":17.68,"v":164300},{"d":"2023-05-23","o":17.8,"h":18.07,"l":17.7,"c":17.73,"v":107300},{"d":"2023-05-24","o":17.68,"h":17.8,"l":17.2,"c":17.28,"v":155800},{"d":"2023-05-25","o":17.05,"h":17.19,"l":16.85,"c":16.98,"v":147400},{"d":"2023-05-26","o":16.85,"h":16.98,"l":15.95,"c":16.29,"v":234500},{"d":"2023-05-30","o":16.07,"h":16.15,"l":15.44,"c":15.61,"v":300900},{"d":"2023-05-31","o":15.28,"h":15.87,"l":15.28,"c":15.62,"v":318200},{"d":"2023-06-01","o":15.66,"h":16.36,"l":15.31,"c":16.2,"v":373400},{"d":"2023-06-02","o":16.5,"h":17.33,"l":16.36,"c":17.06,"v":301600},{"d":"2023-06-05","o":17.34,"h":17.34,"l":16.68,"c":16.97,"v":289200},{"d":"2023-06-06","o":16.8,"h":17.91,"l":16.78,"c":17.7,"v":186900},{"d":"2023-06-07","o":17.78,"h":18.27,"l":17.75,"c":18.04,"v":173200},{"d":"2023-06-08","o":18.04,"h":18.22,"l":17.87,"c":18.01,"v":146400},{"d":"2023-06-09","o":17.86,"h":18.07,"l":17.57,"c":17.58,"v":81500},{"d":"2023-06-12","o":17.41,"h":17.79,"l":17.25,"c":17.29,"v":129200},{"d":"2023-06-13","o":17.33,"h":17.76,"l":17.22,"c":17.34,"v":127100},{"d":"2023-06-14","o":17.43,"h":17.6,"l":17.23,"c":17.42,"v":224400},{"d":"2023-06-15","o":17.3,"h":17.62,"l":17.25,"c":17.39,"v":184200},{"d":"2023-06-16","o":17.38,"h":17.92,"l":17.38,"c":17.91,"v":1149000},{"d":"2023-06-20","o":17.73,"h":17.73,"l":17.21,"c":17.58,"v":283500},{"d":"2023-06-21","o":17.49,"h":17.96,"l":17.36,"c":17.53,"v":390800},{"d":"2023-06-22","o":17.59,"h":17.67,"l":17,"c":17.03,"v":253400},{"d":"2023-06-23","o":16.8,"h":16.84,"l":16.05,"c":16.25,"v":2541200},{"d":"2023-06-26","o":16.18,"h":17.09,"l":16.18,"c":16.78,"v":378900},{"d":"2023-06-27","o":16.8,"h":16.99,"l":16.46,"c":16.7,"v":311500},{"d":"2023-06-28","o":16.71,"h":17.04,"l":16.31,"c":17.04,"v":370100},{"d":"2023-06-29","o":16.97,"h":17.88,"l":16.89,"c":17.85,"v":306800},{"d":"2023-06-30","o":17.98,"h":17.98,"l":17.3,"c":17.36,"v":348700},{"d":"2023-07-03","o":17.34,"h":17.49,"l":17.18,"c":17.18,"v":218400},{"d":"2023-07-05","o":17.19,"h":17.54,"l":17.05,"c":17.34,"v":191900},{"d":"2023-07-06","o":17.11,"h":17.36,"l":16.89,"c":17.26,"v":188500},{"d":"2023-07-07","o":17.3,"h":18.35,"l":17.3,"c":17.98,"v":335800},{"d":"2023-07-10","o":17.91,"h":18.13,"l":17.52,"c":17.75,"v":207500},{"d":"2023-07-11","o":17.83,"h":17.9,"l":17.58,"c":17.85,"v":159100},{"d":"2023-07-12","o":18.11,"h":18.17,"l":17.62,"c":17.69,"v":179700},{"d":"2023-07-13","o":17.7,"h":17.89,"l":17.63,"c":17.79,"v":144700},{"d":"2023-07-14","o":17.82,"h":17.82,"l":17.52,"c":17.61,"v":165100},{"d":"2023-07-17","o":17.4,"h":17.54,"l":17.05,"c":17.15,"v":287300},{"d":"2023-07-18","o":17.05,"h":17.78,"l":17.01,"c":17.43,"v":275500},{"d":"2023-07-19","o":17.34,"h":18.02,"l":17.33,"c":17.91,"v":268900},{"d":"2023-07-20","o":17.99,"h":18.63,"l":17.78,"c":18.56,"v":326700},{"d":"2023-07-21","o":18.64,"h":18.8,"l":18.44,"c":18.52,"v":312300},{"d":"2023-07-24","o":18.7,"h":19.73,"l":18.65,"c":19.42,"v":788800},{"d":"2023-07-25","o":19.91,"h":20.2,"l":19.48,"c":19.79,"v":569600},{"d":"2023-07-26","o":19.79,"h":19.95,"l":19.57,"c":19.66,"v":219700},{"d":"2023-07-27","o":19.85,"h":19.97,"l":18.7,"c":19.19,"v":290800},{"d":"2023-07-28","o":19.03,"h":19.63,"l":19.03,"c":19.52,"v":174700},{"d":"2023-07-31","o":19.56,"h":20,"l":19.26,"c":19.75,"v":387200},{"d":"2023-08-01","o":20.75,"h":21.5,"l":20.01,"c":21.4,"v":1055400},{"d":"2023-08-02","o":21.5,"h":21.78,"l":20.02,"c":20.86,"v":582400},{"d":"2023-08-03","o":20.77,"h":21.38,"l":20.56,"c":20.98,"v":227500},{"d":"2023-08-04","o":21.55,"h":21.55,"l":20.6,"c":20.92,"v":386000},{"d":"2023-08-07","o":21.15,"h":21.42,"l":20.78,"c":20.91,"v":275800},{"d":"2023-08-08","o":20.6,"h":20.87,"l":20.21,"c":20.85,"v":192600},{"d":"2023-08-09","o":20.76,"h":20.98,"l":20.23,"c":20.31,"v":386300},{"d":"2023-08-10","o":20.29,"h":20.66,"l":20.17,"c":20.24,"v":304400},{"d":"2023-08-11","o":20.2,"h":20.49,"l":20.2,"c":20.44,"v":185500},{"d":"2023-08-14","o":20.71,"h":22.06,"l":20.55,"c":21.79,"v":1494000},{"d":"2023-08-15","o":21.65,"h":22.1,"l":20.9,"c":20.95,"v":735700},{"d":"2023-08-16","o":21.33,"h":21.48,"l":20.94,"c":21.35,"v":334300},{"d":"2023-08-17","o":21.43,"h":22.05,"l":21.43,"c":21.76,"v":583900},{"d":"2023-08-18","o":21.54,"h":22.39,"l":21.1,"c":22.09,"v":607900},{"d":"2023-08-21","o":22.31,"h":22.38,"l":21.75,"c":22,"v":370400},{"d":"2023-08-22","o":22.17,"h":22.31,"l":21.92,"c":22.2,"v":456200},{"d":"2023-08-23","o":22.36,"h":22.5,"l":21.81,"c":22.09,"v":421300},{"d":"2023-08-24","o":21.98,"h":22.31,"l":21.81,"c":21.85,"v":406000},{"d":"2023-08-25","o":21.76,"h":21.88,"l":20.62,"c":21.03,"v":541900},{"d":"2023-08-28","o":21.17,"h":21.78,"l":21.06,"c":21.5,"v":350300},{"d":"2023-08-29","o":21.65,"h":21.67,"l":21.05,"c":21.16,"v":362900},{"d":"2023-08-30","o":21.3,"h":21.75,"l":21.06,"c":21.43,"v":273100},{"d":"2023-08-31","o":21.56,"h":21.56,"l":21.11,"c":21.29,"v":638000},{"d":"2023-09-01","o":21.15,"h":22.58,"l":21.15,"c":22.3,"v":722700},{"d":"2023-09-05","o":22.5,"h":23.1,"l":22.02,"c":22.16,"v":942600},{"d":"2023-09-06","o":22,"h":22.65,"l":22,"c":22.64,"v":353700},{"d":"2023-09-07","o":22.3,"h":23.47,"l":22.22,"c":23.25,"v":958900},{"d":"2023-09-08","o":23.39,"h":24.07,"l":23.2,"c":23.32,"v":871200},{"d":"2023-09-11","o":23.64,"h":23.71,"l":22.86,"c":23.07,"v":404700},{"d":"2023-09-12","o":23.38,"h":24.1,"l":23.24,"c":23.81,"v":446700},{"d":"2023-09-13","o":23.91,"h":23.95,"l":22.86,"c":23.29,"v":394100},{"d":"2023-09-14","o":23.61,"h":23.9,"l":23.25,"c":23.43,"v":215300},{"d":"2023-09-15","o":23.25,"h":23.69,"l":22.88,"c":23.04,"v":508200},{"d":"2023-09-18","o":23.18,"h":23.36,"l":22.91,"c":23.07,"v":236100},{"d":"2023-09-19","o":23.08,"h":23.56,"l":23,"c":23.13,"v":280900},{"d":"2023-09-20","o":22.99,"h":24.1,"l":22.86,"c":23.64,"v":505200},{"d":"2023-09-21","o":23.73,"h":23.73,"l":22.68,"c":22.68,"v":405900},{"d":"2023-09-22","o":22.6,"h":23.65,"l":22.33,"c":23.38,"v":334900},{"d":"2023-09-25","o":23.29,"h":24.05,"l":23.1,"c":23.76,"v":672500},{"d":"2023-09-26","o":23.66,"h":24.35,"l":23.5,"c":24.17,"v":902700},{"d":"2023-09-27","o":24.5,"h":24.69,"l":23.41,"c":23.51,"v":1079200},{"d":"2023-09-28","o":23.66,"h":24.05,"l":23.01,"c":23.07,"v":834400},{"d":"2023-09-29","o":22.84,"h":23,"l":22.03,"c":22.23,"v":601400},{"d":"2023-10-02","o":22.31,"h":22.46,"l":21.45,"c":22.13,"v":662800},{"d":"2023-10-03","o":22,"h":22.04,"l":21.61,"c":22,"v":344400},{"d":"2023-10-04","o":22.02,"h":22.02,"l":21.02,"c":21.05,"v":620000},{"d":"2023-10-05","o":20.91,"h":21.43,"l":20.7,"c":21,"v":663200},{"d":"2023-10-06","o":21.09,"h":21.31,"l":20.75,"c":21.31,"v":404700},{"d":"2023-10-09","o":21.87,"h":22.13,"l":21.36,"c":21.48,"v":900000},{"d":"2023-10-10","o":21.33,"h":21.48,"l":20.72,"c":20.97,"v":794600},{"d":"2023-10-11","o":20.8,"h":21.29,"l":20.55,"c":20.77,"v":942000},{"d":"2023-10-12","o":20.84,"h":20.84,"l":19.77,"c":19.94,"v":988000},{"d":"2023-10-13","o":20,"h":20.31,"l":19.83,"c":20.25,"v":957400},{"d":"2023-10-16","o":20.25,"h":20.66,"l":20.03,"c":20.19,"v":535100},{"d":"2023-10-17","o":20.16,"h":20.7,"l":20.16,"c":20.44,"v":654600},{"d":"2023-10-18","o":20.59,"h":20.8,"l":20.06,"c":20.11,"v":567300},{"d":"2023-10-19","o":20,"h":20.17,"l":19.58,"c":20.01,"v":415700},{"d":"2023-10-20","o":20.01,"h":20.37,"l":19.72,"c":20.02,"v":479600},{"d":"2023-10-23","o":19.76,"h":20,"l":19.64,"c":19.75,"v":353200},{"d":"2023-10-24","o":19.95,"h":20.13,"l":19.71,"c":20,"v":463900},{"d":"2023-10-25","o":19.94,"h":20.05,"l":19.13,"c":19.33,"v":461900},{"d":"2023-10-26","o":19.12,"h":19.33,"l":18.74,"c":19.08,"v":505000},{"d":"2023-10-27","o":19.05,"h":19.31,"l":18.74,"c":18.94,"v":371300},{"d":"2023-10-30","o":19.1,"h":19.31,"l":18.86,"c":19.29,"v":541800},{"d":"2023-10-31","o":18.44,"h":18.67,"l":17.49,"c":18.21,"v":1283700},{"d":"2023-11-01","o":18.31,"h":18.76,"l":17.86,"c":18.4,"v":741700},{"d":"2023-11-02","o":18.46,"h":18.81,"l":18.11,"c":18.8,"v":584300},{"d":"2023-11-03","o":19,"h":19.21,"l":18.81,"c":18.96,"v":274800},{"d":"2023-11-06","o":19.05,"h":19.25,"l":18.6,"c":18.96,"v":423300},{"d":"2023-11-07","o":18.7,"h":18.9,"l":18.22,"c":18.23,"v":574600},{"d":"2023-11-08","o":18.01,"h":18.09,"l":17.05,"c":17.1,"v":770500},{"d":"2023-11-09","o":17.13,"h":17.42,"l":17.08,"c":17.17,"v":373500},{"d":"2023-11-10","o":17.22,"h":17.62,"l":17.19,"c":17.57,"v":302800},{"d":"2023-11-13","o":17.57,"h":17.79,"l":17.4,"c":17.49,"v":255400},{"d":"2023-11-14","o":17.81,"h":17.89,"l":17.48,"c":17.87,"v":387700},{"d":"2023-11-15","o":17.88,"h":18.1,"l":17.18,"c":17.24,"v":343200},{"d":"2023-11-16","o":17.13,"h":17.18,"l":16.29,"c":16.47,"v":1065200},{"d":"2023-11-17","o":16.64,"h":17.18,"l":16.64,"c":17.07,"v":770100},{"d":"2023-11-20","o":17.19,"h":17.45,"l":17.03,"c":17.1,"v":353200},{"d":"2023-11-21","o":16.93,"h":17.39,"l":16.7,"c":17.21,"v":404700},{"d":"2023-11-22","o":16.97,"h":17.28,"l":16.73,"c":17.08,"v":428100},{"d":"2023-11-24","o":17.03,"h":17.4,"l":17.03,"c":17.29,"v":222200},{"d":"2023-11-27","o":17.1,"h":17.2,"l":17,"c":17.01,"v":377500},{"d":"2023-11-28","o":17,"h":17.08,"l":16.68,"c":16.99,"v":514500},{"d":"2023-11-29","o":17.27,"h":17.27,"l":16.72,"c":16.87,"v":473900},{"d":"2023-11-30","o":16.87,"h":17.29,"l":16.82,"c":17.06,"v":948300},{"d":"2023-12-01","o":17.07,"h":17.78,"l":16.96,"c":17.75,"v":829100},{"d":"2023-12-04","o":17.87,"h":18.06,"l":17.58,"c":17.8,"v":880200},{"d":"2023-12-05","o":17.71,"h":17.83,"l":17.5,"c":17.52,"v":581000},{"d":"2023-12-06","o":17.57,"h":17.69,"l":17.11,"c":17.12,"v":809100},{"d":"2023-12-07","o":17.14,"h":17.41,"l":16.74,"c":16.76,"v":1039700},{"d":"2023-12-08","o":17.06,"h":17.23,"l":16.9,"c":16.94,"v":611400},{"d":"2023-12-11","o":17.09,"h":17.4,"l":16.89,"c":16.91,"v":799000},{"d":"2023-12-12","o":16.8,"h":16.84,"l":16.37,"c":16.78,"v":935800},{"d":"2023-12-13","o":16.91,"h":17.01,"l":16.44,"c":16.75,"v":1781900},{"d":"2023-12-14","o":17,"h":17.63,"l":17,"c":17.49,"v":1855000},{"d":"2023-12-15","o":17.69,"h":17.96,"l":17.49,"c":17.51,"v":4229300},{"d":"2023-12-18","o":17.75,"h":17.75,"l":17.14,"c":17.46,"v":1158800},{"d":"2023-12-19","o":17.51,"h":17.75,"l":17.44,"c":17.69,"v":996000},{"d":"2023-12-20","o":17.65,"h":17.89,"l":16.74,"c":16.78,"v":596700},{"d":"2023-12-21","o":17.01,"h":17.01,"l":16.6,"c":16.76,"v":530500},{"d":"2023-12-22","o":16.83,"h":17.22,"l":16.83,"c":17.04,"v":524300},{"d":"2023-12-26","o":17.33,"h":17.8,"l":17.09,"c":17.74,"v":804700},{"d":"2023-12-27","o":17.66,"h":18.02,"l":17.66,"c":17.92,"v":950100},{"d":"2023-12-28","o":17.92,"h":18.01,"l":17.18,"c":17.24,"v":484500},{"d":"2023-12-29","o":17.22,"h":17.39,"l":17.03,"c":17.22,"v":517800},{"d":"2024-01-02","o":17.25,"h":17.8,"l":16.48,"c":16.58,"v":543700},{"d":"2024-01-03","o":16.52,"h":17.29,"l":16.46,"c":17.09,"v":721700},{"d":"2024-01-04","o":17.15,"h":17.15,"l":16.5,"c":16.53,"v":561300},{"d":"2024-01-05","o":16.55,"h":16.76,"l":16.41,"c":16.73,"v":421900},{"d":"2024-01-08","o":16.56,"h":16.56,"l":15.96,"c":16.49,"v":473900},{"d":"2024-01-09","o":16.5,"h":16.5,"l":16.07,"c":16.2,"v":597100},{"d":"2024-01-10","o":16.15,"h":16.37,"l":15.72,"c":15.78,"v":903800},{"d":"2024-01-11","o":15.96,"h":16.22,"l":15.83,"c":16.22,"v":1086700},{"d":"2024-01-12","o":16.47,"h":16.54,"l":16.13,"c":16.25,"v":397500},{"d":"2024-01-16","o":16.17,"h":16.28,"l":15.67,"c":15.83,"v":516100},{"d":"2024-01-17","o":15.74,"h":16.73,"l":15.55,"c":16.58,"v":974000},{"d":"2024-01-18","o":16.59,"h":16.95,"l":16.57,"c":16.78,"v":602200},{"d":"2024-01-19","o":16.81,"h":16.86,"l":16.25,"c":16.36,"v":743800},{"d":"2024-01-22","o":16.37,"h":17.23,"l":16.15,"c":17.13,"v":992200},{"d":"2024-01-23","o":17.1,"h":17.38,"l":16.97,"c":16.97,"v":824100},{"d":"2024-01-24","o":17.11,"h":17.19,"l":16.67,"c":16.82,"v":563800},{"d":"2024-01-25","o":16.92,"h":17.35,"l":16.8,"c":17.27,"v":562600},{"d":"2024-01-26","o":17.22,"h":17.45,"l":17.12,"c":17.44,"v":299300},{"d":"2024-01-29","o":17.41,"h":17.57,"l":17.15,"c":17.57,"v":376800},{"d":"2024-01-30","o":17.49,"h":17.84,"l":17.03,"c":17.73,"v":431800},{"d":"2024-01-31","o":17.91,"h":17.92,"l":17.36,"c":17.37,"v":395400},{"d":"2024-02-01","o":17.54,"h":17.76,"l":17.26,"c":17.55,"v":555300},{"d":"2024-02-02","o":17.47,"h":17.47,"l":16.72,"c":16.82,"v":460400},{"d":"2024-02-05","o":16.71,"h":16.96,"l":16.42,"c":16.88,"v":360300},{"d":"2024-02-06","o":16.95,"h":17.59,"l":16.91,"c":17.32,"v":352600},{"d":"2024-02-07","o":17.26,"h":17.33,"l":16.78,"c":17.1,"v":337400},{"d":"2024-02-08","o":17.1,"h":17.42,"l":17.08,"c":17.28,"v":281700},{"d":"2024-02-09","o":17.48,"h":17.83,"l":17.45,"c":17.62,"v":346100},{"d":"2024-02-12","o":17.62,"h":18.03,"l":17.62,"c":17.8,"v":428700},{"d":"2024-02-13","o":17.63,"h":17.64,"l":17.24,"c":17.47,"v":442800},{"d":"2024-02-14","o":17.56,"h":17.62,"l":17.19,"c":17.45,"v":666200},{"d":"2024-02-15","o":17.41,"h":17.9,"l":17.39,"c":17.77,"v":601000},{"d":"2024-02-16","o":17.81,"h":18.05,"l":17.59,"c":17.97,"v":563400},{"d":"2024-02-20","o":17.97,"h":18.44,"l":17.74,"c":18.35,"v":986900},{"d":"2024-02-21","o":18.47,"h":18.68,"l":18.26,"c":18.32,"v":712200},{"d":"2024-02-22","o":18.32,"h":18.61,"l":18.21,"c":18.35,"v":707000},{"d":"2024-02-23","o":18.31,"h":18.54,"l":18.06,"c":18.32,"v":760500},{"d":"2024-02-26","o":18.21,"h":18.44,"l":18.09,"c":18.33,"v":561200},{"d":"2024-02-27","o":18.32,"h":20.87,"l":18.2,"c":19.81,"v":2408100},{"d":"2024-02-28","o":20.1,"h":20.1,"l":19.08,"c":19.3,"v":752100},{"d":"2024-02-29","o":19.5,"h":19.63,"l":18.28,"c":18.86,"v":1359400},{"d":"2024-03-01","o":19.14,"h":19.96,"l":19.12,"c":19.33,"v":792400},{"d":"2024-03-04","o":19.34,"h":19.42,"l":18.98,"c":19.36,"v":740200},{"d":"2024-03-05","o":19.7,"h":20.54,"l":19.47,"c":20.25,"v":1290200},{"d":"2024-03-06","o":20.41,"h":20.41,"l":19.63,"c":20.38,"v":915000},{"d":"2024-03-07","o":20.38,"h":20.65,"l":20,"c":20.03,"v":1311600},{"d":"2024-03-08","o":20,"h":20.22,"l":19.75,"c":20.17,"v":748600},{"d":"2024-03-11","o":20.53,"h":21.19,"l":20.4,"c":20.97,"v":1811500},{"d":"2024-03-12","o":20.94,"h":21.31,"l":20.78,"c":21.12,"v":1026400},{"d":"2024-03-13","o":21.19,"h":21.69,"l":21.17,"c":21.41,"v":937500},{"d":"2024-03-14","o":21.47,"h":22.16,"l":21.47,"c":22,"v":1451700},{"d":"2024-03-15","o":22,"h":22.74,"l":21.81,"c":21.93,"v":5766500},{"d":"2024-03-18","o":21.77,"h":21.89,"l":21.25,"c":21.71,"v":717700},{"d":"2024-03-19","o":21.8,"h":22.04,"l":21.69,"c":21.84,"v":583700},{"d":"2024-03-20","o":21.97,"h":22.51,"l":21.66,"c":22.34,"v":653000},{"d":"2024-03-21","o":22.48,"h":22.55,"l":22.27,"c":22.45,"v":753900},{"d":"2024-03-22","o":22.61,"h":22.66,"l":22.34,"c":22.37,"v":370900},{"d":"2024-03-25","o":22.67,"h":22.74,"l":22.17,"c":22.37,"v":335900},{"d":"2024-03-26","o":22.48,"h":22.48,"l":22.03,"c":22.19,"v":1077700},{"d":"2024-03-27","o":22.14,"h":22.49,"l":22.09,"c":22.49,"v":457700},{"d":"2024-03-28","o":22.58,"h":22.83,"l":22.46,"c":22.62,"v":436600},{"d":"2024-04-01","o":22.72,"h":22.95,"l":22.36,"c":22.64,"v":763600},{"d":"2024-04-02","o":22.6,"h":22.8,"l":22.43,"c":22.68,"v":1108200},{"d":"2024-04-03","o":22.81,"h":23.02,"l":22.53,"c":22.83,"v":977500},{"d":"2024-04-04","o":22.72,"h":23.2,"l":22.66,"c":23,"v":970900},{"d":"2024-04-05","o":23,"h":23.53,"l":23,"c":23.4,"v":780700},{"d":"2024-04-08","o":23.4,"h":23.7,"l":23.36,"c":23.52,"v":612400},{"d":"2024-04-09","o":23.59,"h":23.88,"l":23.56,"c":23.82,"v":342900},{"d":"2024-04-10","o":23.45,"h":24,"l":23.4,"c":23.84,"v":486100},{"d":"2024-04-11","o":23.95,"h":23.95,"l":23.5,"c":23.76,"v":468800},{"d":"2024-04-12","o":23.96,"h":24.03,"l":23.41,"c":23.44,"v":646700},{"d":"2024-04-15","o":23.44,"h":23.55,"l":22.05,"c":22.08,"v":1383600},{"d":"2024-04-16","o":22.03,"h":22.44,"l":21.82,"c":22.17,"v":707200},{"d":"2024-04-17","o":22.13,"h":22.42,"l":21.94,"c":21.97,"v":444900},{"d":"2024-04-18","o":21.93,"h":22.25,"l":21.82,"c":21.92,"v":349000},{"d":"2024-04-19","o":21.8,"h":22.31,"l":21.66,"c":22.29,"v":796100},{"d":"2024-04-22","o":22.13,"h":22.45,"l":21.85,"c":22.27,"v":433000},{"d":"2024-04-23","o":22.23,"h":22.6,"l":22.02,"c":22.6,"v":458900},{"d":"2024-04-24","o":22.47,"h":23.02,"l":22.25,"c":22.47,"v":740900},{"d":"2024-04-25","o":22.4,"h":23.32,"l":22.15,"c":23.16,"v":554200},{"d":"2024-04-26","o":23.2,"h":23.77,"l":22.88,"c":23.43,"v":643000},{"d":"2024-04-29","o":23.36,"h":23.7,"l":23.3,"c":23.32,"v":390700},{"d":"2024-04-30","o":23.23,"h":23.23,"l":22.17,"c":22.21,"v":432100},{"d":"2024-05-01","o":22.34,"h":22.43,"l":21.74,"c":21.97,"v":489600},{"d":"2024-05-02","o":22.22,"h":22.42,"l":21.91,"c":21.94,"v":518300},{"d":"2024-05-03","o":21.92,"h":22.1,"l":21.66,"c":21.97,"v":601100},{"d":"2024-05-06","o":20.53,"h":23.95,"l":20.25,"c":22.92,"v":1490300},{"d":"2024-05-07","o":22.4,"h":22.83,"l":22.15,"c":22.5,"v":835400},{"d":"2024-05-08","o":22.5,"h":22.74,"l":22.31,"c":22.68,"v":687300},{"d":"2024-05-09","o":22.79,"h":23.14,"l":22.67,"c":22.99,"v":752500},{"d":"2024-05-10","o":23.01,"h":23.12,"l":22.63,"c":22.72,"v":670200},{"d":"2024-05-13","o":22.71,"h":22.9,"l":22.37,"c":22.58,"v":426200},{"d":"2024-05-14","o":22.58,"h":23.39,"l":22.58,"c":23.36,"v":510300},{"d":"2024-05-15","o":23.24,"h":23.24,"l":22.75,"c":23.08,"v":731600},{"d":"2024-05-16","o":23.28,"h":23.32,"l":22.97,"c":23.15,"v":559800},{"d":"2024-05-17","o":23.34,"h":23.8,"l":23.12,"c":23.53,"v":604300},{"d":"2024-05-20","o":23.78,"h":24.66,"l":23.6,"c":24.6,"v":1231500},{"d":"2024-05-21","o":24.55,"h":24.93,"l":24,"c":24.62,"v":1350900},{"d":"2024-05-22","o":24.6,"h":24.6,"l":23.62,"c":23.73,"v":646800},{"d":"2024-05-23","o":24.01,"h":24.04,"l":23.64,"c":23.88,"v":761800},{"d":"2024-05-24","o":24.27,"h":24.28,"l":23.67,"c":23.83,"v":617700},{"d":"2024-05-28","o":23.96,"h":24.42,"l":23.92,"c":24,"v":1354200},{"d":"2024-05-29","o":23.76,"h":23.96,"l":23.25,"c":23.3,"v":703900},{"d":"2024-05-30","o":23.18,"h":24.09,"l":23.09,"c":24.05,"v":588100},{"d":"2024-05-31","o":24.1,"h":24.5,"l":23.92,"c":24.22,"v":1433700},{"d":"2024-06-03","o":24.4,"h":24.4,"l":22.74,"c":22.98,"v":970600},{"d":"2024-06-04","o":22.7,"h":22.84,"l":20.73,"c":21.99,"v":2601000},{"d":"2024-06-05","o":22.19,"h":22.33,"l":21.94,"c":22.1,"v":608600},{"d":"2024-06-06","o":21.99,"h":22.28,"l":21.82,"c":21.85,"v":863500},{"d":"2024-06-07","o":21.75,"h":21.84,"l":20.9,"c":21.23,"v":2092200},{"d":"2024-06-10","o":21.36,"h":21.78,"l":21.23,"c":21.25,"v":1639400},{"d":"2024-06-11","o":21.15,"h":21.26,"l":20.82,"c":21.08,"v":2244400},{"d":"2024-06-12","o":21.6,"h":22.01,"l":21.35,"c":21.57,"v":1464800},{"d":"2024-06-13","o":21.34,"h":21.6,"l":19.87,"c":19.95,"v":2145900},{"d":"2024-06-14","o":19.99,"h":20.16,"l":19.54,"c":19.87,"v":966400},{"d":"2024-06-17","o":19.89,"h":19.94,"l":19.42,"c":19.72,"v":598500},{"d":"2024-06-18","o":19.6,"h":19.95,"l":19.09,"c":19.09,"v":1006100},{"d":"2024-06-20","o":19.19,"h":19.4,"l":18.96,"c":19.4,"v":1941800},{"d":"2024-06-21","o":19.44,"h":19.59,"l":19.1,"c":19.44,"v":2630300},{"d":"2024-06-24","o":19.66,"h":20,"l":19.47,"c":19.9,"v":1111000},{"d":"2024-06-25","o":20.14,"h":20.31,"l":19.79,"c":20.2,"v":1273000},{"d":"2024-06-26","o":19.97,"h":19.97,"l":19.54,"c":19.63,"v":785100},{"d":"2024-06-27","o":19.61,"h":19.94,"l":19.51,"c":19.77,"v":1345300},{"d":"2024-06-28","o":20.05,"h":20.2,"l":19.63,"c":19.93,"v":10339500},{"d":"2024-07-01","o":20.04,"h":20.32,"l":19.82,"c":20.04,"v":1022800},{"d":"2024-07-02","o":19.94,"h":19.94,"l":19.36,"c":19.42,"v":700800},{"d":"2024-07-03","o":19.35,"h":20.21,"l":19.35,"c":20.21,"v":543900},{"d":"2024-07-05","o":20.21,"h":20.57,"l":20.21,"c":20.46,"v":1007400},{"d":"2024-07-08","o":20.48,"h":20.6,"l":19.99,"c":20.13,"v":537900},{"d":"2024-07-09","o":19.9,"h":20.07,"l":19.74,"c":19.86,"v":908700},{"d":"2024-07-10","o":19.88,"h":20.58,"l":19.71,"c":20.47,"v":1768800},{"d":"2024-07-11","o":20.69,"h":21.12,"l":20.35,"c":21,"v":533500},{"d":"2024-07-12","o":21.25,"h":21.28,"l":20.69,"c":20.99,"v":505600},{"d":"2024-07-15","o":21.03,"h":21.63,"l":20.67,"c":21.49,"v":654500},{"d":"2024-07-16","o":21.43,"h":22.05,"l":21.28,"c":21.85,"v":869900},{"d":"2024-07-17","o":21.78,"h":22.37,"l":21.76,"c":21.81,"v":1030800},{"d":"2024-07-18","o":21.78,"h":21.96,"l":21.35,"c":21.37,"v":613300},{"d":"2024-07-19","o":21.24,"h":21.33,"l":20.4,"c":20.56,"v":765000},{"d":"2024-07-22","o":20.54,"h":20.71,"l":20.23,"c":20.67,"v":442000},{"d":"2024-07-23","o":20.54,"h":20.8,"l":20.28,"c":20.51,"v":562300},{"d":"2024-07-24","o":20.56,"h":20.8,"l":20.09,"c":20.11,"v":586600},{"d":"2024-07-25","o":20.19,"h":20.97,"l":19.9,"c":20.87,"v":858400},{"d":"2024-07-26","o":20.95,"h":21.13,"l":20.5,"c":20.79,"v":657300},{"d":"2024-07-29","o":20.79,"h":20.9,"l":20.39,"c":20.53,"v":435100},{"d":"2024-07-30","o":20.57,"h":21.01,"l":20.4,"c":20.93,"v":462200},{"d":"2024-07-31","o":21.11,"h":21.54,"l":21.11,"c":21.24,"v":588000},{"d":"2024-08-01","o":21.22,"h":21.22,"l":20.19,"c":20.51,"v":753900},{"d":"2024-08-02","o":20.11,"h":20.11,"l":18.72,"c":18.93,"v":756800},{"d":"2024-08-05","o":18.02,"h":18.35,"l":17.49,"c":18.13,"v":899700},{"d":"2024-08-06","o":18.44,"h":19.56,"l":18.01,"c":19.15,"v":1868400},{"d":"2024-08-07","o":19.96,"h":19.96,"l":18.97,"c":19.16,"v":927100},{"d":"2024-08-08","o":19.16,"h":20.04,"l":19.1,"c":19.96,"v":669900},{"d":"2024-08-09","o":19.92,"h":20.08,"l":19.51,"c":19.51,"v":504500},{"d":"2024-08-12","o":19.57,"h":20.1,"l":19.53,"c":19.86,"v":405700},{"d":"2024-08-13","o":19.86,"h":19.88,"l":19.3,"c":19.53,"v":473100},{"d":"2024-08-14","o":19.73,"h":19.75,"l":19.47,"c":19.52,"v":326100},{"d":"2024-08-15","o":19.62,"h":20.34,"l":19.55,"c":20.12,"v":430900},{"d":"2024-08-16","o":20.06,"h":20.32,"l":19.96,"c":20.14,"v":362800},{"d":"2024-08-19","o":20.24,"h":20.44,"l":20.03,"c":20.31,"v":313500},{"d":"2024-08-20","o":20.26,"h":20.28,"l":19.51,"c":19.99,"v":783000},{"d":"2024-08-21","o":20.11,"h":20.28,"l":19.87,"c":20.17,"v":549800},{"d":"2024-08-22","o":20.27,"h":20.4,"l":19.86,"c":19.95,"v":573900},{"d":"2024-08-23","o":20.26,"h":21.22,"l":20.2,"c":21.1,"v":505200},{"d":"2024-08-26","o":21.4,"h":21.8,"l":21.33,"c":21.44,"v":670000},{"d":"2024-08-27","o":21.24,"h":21.67,"l":21.21,"c":21.53,"v":1062500},{"d":"2024-08-28","o":21.22,"h":21.31,"l":20.72,"c":20.74,"v":812900},{"d":"2024-08-29","o":20.86,"h":21.21,"l":20.61,"c":21.01,"v":395700},{"d":"2024-08-30","o":20.82,"h":21.12,"l":20.72,"c":21.09,"v":554800},{"d":"2024-09-03","o":20.62,"h":20.89,"l":20.07,"c":20.32,"v":768300},{"d":"2024-09-04","o":20.37,"h":20.57,"l":20.02,"c":20.04,"v":654200},{"d":"2024-09-05","o":20.31,"h":20.47,"l":19.85,"c":20.45,"v":1067300},{"d":"2024-09-06","o":20.44,"h":21.04,"l":20.22,"c":20.22,"v":1476500},{"d":"2024-09-09","o":20.25,"h":20.5,"l":19.84,"c":19.88,"v":1186100},{"d":"2024-09-10","o":19.95,"h":20.26,"l":19.31,"c":19.9,"v":1184000},{"d":"2024-09-11","o":19.9,"h":20.04,"l":19.34,"c":19.81,"v":571400},{"d":"2024-09-12","o":20,"h":20.38,"l":19.83,"c":20.16,"v":544900},{"d":"2024-09-13","o":20.48,"h":20.91,"l":20.39,"c":20.64,"v":514400},{"d":"2024-09-16","o":20.86,"h":21.38,"l":20.65,"c":21.37,"v":575400},{"d":"2024-09-17","o":21.42,"h":21.94,"l":21.4,"c":21.76,"v":637800},{"d":"2024-09-18","o":21.72,"h":22.39,"l":21.55,"c":21.71,"v":831500},{"d":"2024-09-19","o":22.35,"h":22.46,"l":21.93,"c":22.28,"v":343900},{"d":"2024-09-20","o":22.35,"h":23.12,"l":22.01,"c":22.66,"v":1244400},{"d":"2024-09-23","o":22.81,"h":23.3,"l":22.81,"c":23.23,"v":599400},{"d":"2024-09-24","o":23.68,"h":23.72,"l":23.1,"c":23.12,"v":457100},{"d":"2024-09-25","o":22.88,"h":23,"l":22.62,"c":22.71,"v":641200},{"d":"2024-09-26","o":22.17,"h":22.44,"l":21.12,"c":21.28,"v":929700},{"d":"2024-09-27","o":21.53,"h":21.77,"l":21.16,"c":21.41,"v":718300},{"d":"2024-09-30","o":21.26,"h":21.81,"l":21.23,"c":21.8,"v":610400},{"d":"2024-10-01","o":21.7,"h":22.03,"l":21.47,"c":21.89,"v":526900},{"d":"2024-10-02","o":22.37,"h":22.58,"l":22.01,"c":22.29,"v":558800},{"d":"2024-10-03","o":22.09,"h":22.59,"l":21.25,"c":22.44,"v":1028400},{"d":"2024-10-04","o":22.8,"h":23.3,"l":22.43,"c":22.71,"v":657700},{"d":"2024-10-07","o":22.83,"h":22.83,"l":22.28,"c":22.62,"v":568600},{"d":"2024-10-08","o":22.34,"h":22.38,"l":21.77,"c":21.8,"v":540500},{"d":"2024-10-09","o":21.54,"h":22.1,"l":21.44,"c":21.65,"v":456700},{"d":"2024-10-10","o":20.7,"h":20.85,"l":19.47,"c":20.58,"v":3557500},{"d":"2024-10-11","o":20.17,"h":20.91,"l":20.17,"c":20.45,"v":1021900},{"d":"2024-10-14","o":20.17,"h":20.6,"l":19.99,"c":20.4,"v":663300},{"d":"2024-10-15","o":19.73,"h":20.25,"l":19.72,"c":19.98,"v":674900},{"d":"2024-10-16","o":20.43,"h":20.62,"l":19.93,"c":20.37,"v":1115900},{"d":"2024-10-17","o":20.27,"h":20.43,"l":19.68,"c":20.02,"v":985200},{"d":"2024-10-18","o":20.06,"h":20.11,"l":19.58,"c":19.94,"v":788100},{"d":"2024-10-21","o":20.11,"h":20.3,"l":19.81,"c":19.86,"v":902400},{"d":"2024-10-22","o":19.95,"h":20.4,"l":19.72,"c":20.28,"v":782200},{"d":"2024-10-23","o":20.18,"h":20.38,"l":19.72,"c":19.75,"v":981500},{"d":"2024-10-24","o":19.88,"h":19.98,"l":19.33,"c":19.63,"v":950700},{"d":"2024-10-25","o":19.89,"h":20.22,"l":19.68,"c":20.03,"v":1151000},{"d":"2024-10-28","o":19.65,"h":20.16,"l":19.63,"c":20.02,"v":771300},{"d":"2024-10-29","o":20.88,"h":22.06,"l":20.08,"c":20.37,"v":2796500},{"d":"2024-10-30","o":20.25,"h":20.65,"l":19.82,"c":19.84,"v":730100},{"d":"2024-10-31","o":19.97,"h":20.12,"l":19.33,"c":19.57,"v":761000},{"d":"2024-11-01","o":19.87,"h":19.89,"l":19.14,"c":19.16,"v":885700},{"d":"2024-11-04","o":19.33,"h":20.2,"l":19.11,"c":19.96,"v":1205000},{"d":"2024-11-05","o":20.17,"h":20.41,"l":19.89,"c":20.18,"v":676000},{"d":"2024-11-06","o":20.95,"h":21.69,"l":20.86,"c":21.43,"v":2448900},{"d":"2024-11-07","o":20.52,"h":20.79,"l":20.19,"c":20.6,"v":1172500},{"d":"2024-11-08","o":20.72,"h":20.96,"l":20.52,"c":20.64,"v":860300},{"d":"2024-11-11","o":20.7,"h":22.12,"l":20.57,"c":22.01,"v":1090800},{"d":"2024-11-12","o":21.15,"h":21.67,"l":21.01,"c":21.5,"v":1134700},{"d":"2024-11-13","o":21.55,"h":21.55,"l":20.93,"c":21.12,"v":637200},{"d":"2024-11-14","o":21.04,"h":21.16,"l":20.13,"c":20.25,"v":981600},{"d":"2024-11-15","o":20.37,"h":20.88,"l":19.82,"c":19.95,"v":729400},{"d":"2024-11-18","o":20.3,"h":21.07,"l":20.13,"c":20.93,"v":645500},{"d":"2024-11-19","o":20.69,"h":21.06,"l":20.56,"c":20.92,"v":401000},{"d":"2024-11-20","o":21.18,"h":21.31,"l":20.61,"c":21.21,"v":586100},{"d":"2024-11-21","o":21.37,"h":21.73,"l":21.21,"c":21.51,"v":419600},{"d":"2024-11-22","o":23.85,"h":23.99,"l":23.25,"c":23.59,"v":4675200},{"d":"2024-11-25","o":24.14,"h":24.34,"l":23.28,"c":23.72,"v":13049800},{"d":"2024-11-26","o":23.5,"h":23.97,"l":23.14,"c":23.55,"v":1780400},{"d":"2024-11-27","o":23.7,"h":24.1,"l":23.18,"c":23.42,"v":914900},{"d":"2024-11-29","o":23.67,"h":23.74,"l":23.18,"c":23.57,"v":701300},{"d":"2024-12-02","o":23.62,"h":23.72,"l":22.87,"c":23.44,"v":1081300},{"d":"2024-12-03","o":23.57,"h":24.19,"l":23.29,"c":24.01,"v":1234600},{"d":"2024-12-04","o":24,"h":24.24,"l":23.19,"c":23.47,"v":997400},{"d":"2024-12-05","o":23.62,"h":24.07,"l":23.12,"c":23.41,"v":973900},{"d":"2024-12-06","o":23.34,"h":23.35,"l":22.28,"c":22.37,"v":991600},{"d":"2024-12-09","o":22.62,"h":23.32,"l":22.51,"c":22.7,"v":650900},{"d":"2024-12-10","o":22.88,"h":23.82,"l":22.6,"c":23.23,"v":1196900},{"d":"2024-12-11","o":23.43,"h":23.6,"l":22.58,"c":22.8,"v":1459300},{"d":"2024-12-12","o":22.86,"h":23.14,"l":22.2,"c":22.62,"v":846900},{"d":"2024-12-13","o":22.75,"h":23.23,"l":22.57,"c":23.16,"v":1099900},{"d":"2024-12-16","o":23.07,"h":23.41,"l":22.86,"c":23.01,"v":1007500},{"d":"2024-12-17","o":22.72,"h":22.94,"l":22.32,"c":22.5,"v":849800},{"d":"2024-12-18","o":22.51,"h":22.98,"l":21.26,"c":21.43,"v":1013100},{"d":"2024-12-19","o":21.69,"h":22.39,"l":21.18,"c":21.33,"v":1121500},{"d":"2024-12-20","o":21.03,"h":21.56,"l":21.03,"c":21.44,"v":2035400},{"d":"2024-12-23","o":21.31,"h":21.81,"l":21.2,"c":21.71,"v":769400},{"d":"2024-12-24","o":21.95,"h":22.22,"l":21.59,"c":22.22,"v":238300},{"d":"2024-12-26","o":22.16,"h":22.53,"l":21.83,"c":22.24,"v":447400},{"d":"2024-12-27","o":22.29,"h":22.38,"l":21.92,"c":21.98,"v":320300},{"d":"2024-12-30","o":22,"h":22.56,"l":21.75,"c":22.32,"v":415600},{"d":"2024-12-31","o":22.5,"h":23.01,"l":22.17,"c":22.18,"v":915600},{"d":"2025-01-02","o":22.46,"h":23.12,"l":22.37,"c":22.99,"v":452300},{"d":"2025-01-03","o":23.19,"h":23.35,"l":22.89,"c":22.98,"v":434000},{"d":"2025-01-06","o":22.7,"h":23.05,"l":22.13,"c":22.24,"v":745800},{"d":"2025-01-07","o":22.36,"h":22.76,"l":22.11,"c":22.41,"v":845800},{"d":"2025-01-08","o":22.13,"h":22.37,"l":21.58,"c":21.93,"v":859000},{"d":"2025-01-10","o":22.16,"h":22.55,"l":21.57,"c":21.76,"v":616800},{"d":"2025-01-13","o":21.37,"h":21.83,"l":21.31,"c":21.68,"v":1180600},{"d":"2025-01-14","o":21.98,"h":22.75,"l":21.98,"c":22.75,"v":864300},{"d":"2025-01-15","o":23.03,"h":24.09,"l":22.69,"c":23.93,"v":1132700},{"d":"2025-01-16","o":23.85,"h":24.82,"l":23.8,"c":24.63,"v":1459400},{"d":"2025-01-17","o":24.76,"h":25.38,"l":24.17,"c":24.2,"v":2093700},{"d":"2025-01-21","o":24.46,"h":24.6,"l":23.69,"c":24.11,"v":1147300},{"d":"2025-01-22","o":23.79,"h":24.15,"l":23.57,"c":23.7,"v":792900},{"d":"2025-01-23","o":23.75,"h":24.23,"l":23.64,"c":23.89,"v":480300},{"d":"2025-01-24","o":24.1,"h":24.37,"l":23.72,"c":23.92,"v":727200},{"d":"2025-01-27","o":23.75,"h":24.93,"l":23.51,"c":24.69,"v":1930200},{"d":"2025-01-28","o":25,"h":26.86,"l":24.63,"c":25.02,"v":2904900},{"d":"2025-01-29","o":25.09,"h":25.29,"l":24.53,"c":25.02,"v":952300},{"d":"2025-01-30","o":25.15,"h":25.44,"l":24.71,"c":25.02,"v":1249500},{"d":"2025-01-31","o":24.14,"h":24.14,"l":22.88,"c":22.96,"v":8121800},{"d":"2025-02-03","o":22.79,"h":23.03,"l":22.17,"c":22.26,"v":5501000},{"d":"2025-02-04","o":22.46,"h":22.61,"l":21.87,"c":22.39,"v":1971800},{"d":"2025-02-05","o":22.44,"h":22.53,"l":21.8,"c":21.84,"v":1564500},{"d":"2025-02-06","o":22.4,"h":22.4,"l":21.45,"c":21.71,"v":2116600},{"d":"2025-02-07","o":21.56,"h":21.87,"l":20.74,"c":21.05,"v":2126200},{"d":"2025-02-10","o":21.25,"h":21.88,"l":20.99,"c":21.84,"v":1135900},{"d":"2025-02-11","o":21.91,"h":22.23,"l":21.59,"c":21.77,"v":1014900},{"d":"2025-02-12","o":21.51,"h":21.53,"l":20.9,"c":20.99,"v":1070100},{"d":"2025-02-13","o":20.99,"h":21.2,"l":20.77,"c":21.06,"v":1024900},{"d":"2025-02-14","o":21.28,"h":21.99,"l":21.2,"c":21.87,"v":1536900},{"d":"2025-02-18","o":21.9,"h":22.74,"l":21.81,"c":22.22,"v":1529400},{"d":"2025-02-19","o":22.13,"h":22.56,"l":21.64,"c":21.86,"v":1298900},{"d":"2025-02-20","o":22.07,"h":22.34,"l":21.76,"c":21.81,"v":1277300},{"d":"2025-02-21","o":21.78,"h":21.78,"l":20.29,"c":20.63,"v":1602500},{"d":"2025-02-24","o":21.04,"h":21.17,"l":20.48,"c":20.6,"v":1317400},{"d":"2025-02-25","o":20.73,"h":20.96,"l":19.04,"c":19.42,"v":3253100},{"d":"2025-02-26","o":19.19,"h":19.58,"l":18.93,"c":19.35,"v":1696200},{"d":"2025-02-27","o":19.12,"h":19.78,"l":18.81,"c":19.53,"v":1463100},{"d":"2025-02-28","o":19.5,"h":19.83,"l":19.2,"c":19.38,"v":1506900},{"d":"2025-03-03","o":19.45,"h":19.7,"l":18,"c":18.02,"v":1723800},{"d":"2025-03-04","o":17.91,"h":18.24,"l":17.26,"c":17.85,"v":1494400},{"d":"2025-03-05","o":17.82,"h":17.9,"l":17.02,"c":17.53,"v":1916300},{"d":"2025-03-06","o":17.22,"h":17.53,"l":16.98,"c":17.26,"v":1310700},{"d":"2025-03-07","o":17.25,"h":17.97,"l":17.14,"c":17.7,"v":1256800},{"d":"2025-03-10","o":17.46,"h":18.06,"l":17.28,"c":17.62,"v":2042500},{"d":"2025-03-11","o":17.83,"h":18.15,"l":17.19,"c":17.47,"v":1447400},{"d":"2025-03-12","o":18.03,"h":18.04,"l":17.41,"c":17.55,"v":1528700},{"d":"2025-03-13","o":17.65,"h":17.96,"l":17.11,"c":17.26,"v":1435500},{"d":"2025-03-14","o":17.55,"h":17.9,"l":17.28,"c":17.72,"v":928700},{"d":"2025-03-17","o":17.63,"h":18.08,"l":17.41,"c":18.02,"v":1577200},{"d":"2025-03-18","o":18.2,"h":18.25,"l":17.77,"c":18.11,"v":1165000},{"d":"2025-03-19","o":18.11,"h":18.65,"l":18,"c":18.37,"v":1425800},{"d":"2025-03-20","o":18.3,"h":18.53,"l":17.98,"c":18.32,"v":1188500},{"d":"2025-03-21","o":18.15,"h":18.33,"l":17.86,"c":18.09,"v":8552800},{"d":"2025-03-24","o":18.37,"h":18.61,"l":18.27,"c":18.54,"v":1033500},{"d":"2025-03-25","o":18.58,"h":18.84,"l":18.46,"c":18.54,"v":958600},{"d":"2025-03-26","o":18.76,"h":19,"l":18.24,"c":18.28,"v":805100},{"d":"2025-03-27","o":18.33,"h":18.33,"l":17.97,"c":18.08,"v":1238900},{"d":"2025-03-28","o":17.98,"h":18.2,"l":17.53,"c":17.8,"v":1474900},{"d":"2025-03-31","o":17.54,"h":17.98,"l":17.32,"c":17.84,"v":1653600},{"d":"2025-04-01","o":17.7,"h":18.17,"l":17.35,"c":18.11,"v":1394900},{"d":"2025-04-02","o":17.96,"h":18.55,"l":17.75,"c":18.4,"v":1157000},{"d":"2025-04-03","o":17.46,"h":17.67,"l":15.71,"c":15.81,"v":2068200},{"d":"2025-04-04","o":14.9,"h":15.17,"l":13.14,"c":13.8,"v":3143900},{"d":"2025-04-07","o":13.08,"h":14.62,"l":12.78,"c":13.83,"v":2891200},{"d":"2025-04-08","o":14.5,"h":14.57,"l":12.69,"c":12.93,"v":2395600},{"d":"2025-04-09","o":12.59,"h":14.75,"l":12.41,"c":14.66,"v":2444100},{"d":"2025-04-10","o":13.83,"h":14.15,"l":13.17,"c":13.44,"v":3271400},{"d":"2025-04-11","o":13.52,"h":13.86,"l":13,"c":13.78,"v":1383300},{"d":"2025-04-14","o":14.17,"h":14.2,"l":13.37,"c":13.55,"v":1946700},{"d":"2025-04-15","o":13.41,"h":13.66,"l":13.24,"c":13.38,"v":1057100},{"d":"2025-04-16","o":13.48,"h":14.2,"l":13.4,"c":13.66,"v":3098700},{"d":"2025-04-17","o":13.75,"h":14.43,"l":13.75,"c":14.13,"v":993100},{"d":"2025-04-21","o":13.84,"h":14.07,"l":13.51,"c":13.67,"v":2426500},{"d":"2025-04-22","o":13.8,"h":13.82,"l":13.3,"c":13.66,"v":1339100},{"d":"2025-04-23","o":14.03,"h":14.34,"l":13.51,"c":13.77,"v":1602800},{"d":"2025-04-24","o":14,"h":14.25,"l":13.88,"c":14.16,"v":1067400},{"d":"2025-04-25","o":13.82,"h":14.38,"l":13.82,"c":14.25,"v":969600},{"d":"2025-04-28","o":14.35,"h":14.7,"l":14.26,"c":14.39,"v":1259700},{"d":"2025-04-29","o":14.35,"h":14.48,"l":14.13,"c":14.3,"v":1272300},{"d":"2025-04-30","o":14.04,"h":14.04,"l":13.42,"c":13.53,"v":1737600},{"d":"2025-05-01","o":13.58,"h":14.27,"l":13.53,"c":14.05,"v":1299600},{"d":"2025-05-02","o":14.36,"h":14.56,"l":14.12,"c":14.46,"v":793300},{"d":"2025-05-05","o":14.1,"h":14.29,"l":13.95,"c":14.07,"v":1472800},{"d":"2025-05-06","o":13.45,"h":13.75,"l":12.38,"c":12.58,"v":5319000},{"d":"2025-05-07","o":12.7,"h":12.72,"l":11.9,"c":11.95,"v":3099700},{"d":"2025-05-08","o":11.95,"h":12.4,"l":11.76,"c":12.25,"v":2650700},{"d":"2025-05-09","o":12.38,"h":12.69,"l":12.3,"c":12.57,"v":1847200},{"d":"2025-05-12","o":13.2,"h":13.65,"l":13,"c":13.23,"v":2649800},{"d":"2025-05-13","o":13.18,"h":13.49,"l":13.05,"c":13.36,"v":1827400},{"d":"2025-05-14","o":13.18,"h":13.56,"l":13.15,"c":13.24,"v":2221000},{"d":"2025-05-15","o":12.99,"h":13.07,"l":12.66,"c":12.77,"v":2105800},{"d":"2025-05-16","o":12.87,"h":13.62,"l":12.74,"c":13.48,"v":3170300},{"d":"2025-05-19","o":13.23,"h":13.36,"l":13.16,"c":13.22,"v":1321400},{"d":"2025-05-20","o":13.21,"h":13.27,"l":13.01,"c":13.13,"v":1393100},{"d":"2025-05-21","o":13.01,"h":13.29,"l":12.61,"c":12.62,"v":2211000},{"d":"2025-05-22","o":12.57,"h":12.66,"l":12.2,"c":12.55,"v":1689700},{"d":"2025-05-23","o":12.2,"h":12.54,"l":12.2,"c":12.41,"v":1798600},{"d":"2025-05-27","o":12.63,"h":12.63,"l":12.33,"c":12.6,"v":1442700},{"d":"2025-05-28","o":12.8,"h":12.9,"l":12.4,"c":12.45,"v":1404900},{"d":"2025-05-29","o":12.56,"h":12.73,"l":12.3,"c":12.43,"v":1490800},{"d":"2025-05-30","o":12.35,"h":12.39,"l":12.03,"c":12.15,"v":1410000},{"d":"2025-06-02","o":12.4,"h":12.61,"l":12.06,"c":12.24,"v":1196900},{"d":"2025-06-03","o":12.26,"h":13.12,"l":12.01,"c":12.96,"v":1988800},{"d":"2025-06-04","o":13.03,"h":13.3,"l":12.76,"c":12.98,"v":3344900},{"d":"2025-06-05","o":13.02,"h":13.09,"l":12.58,"c":12.75,"v":1900000},{"d":"2025-06-06","o":13.13,"h":13.31,"l":12.96,"c":13.12,"v":1507100},{"d":"2025-06-09","o":13.37,"h":13.71,"l":13.25,"c":13.46,"v":1391100},{"d":"2025-06-10","o":13.81,"h":14.5,"l":13.79,"c":14.31,"v":1880400},{"d":"2025-06-11","o":14.4,"h":14.57,"l":14.2,"c":14.38,"v":1431700},{"d":"2025-06-12","o":14.13,"h":14.44,"l":13.91,"c":14.4,"v":1182100},{"d":"2025-06-13","o":14.68,"h":14.86,"l":14.35,"c":14.65,"v":1803000},{"d":"2025-06-16","o":14.59,"h":14.69,"l":14.25,"c":14.42,"v":1764100},{"d":"2025-06-17","o":14.53,"h":14.93,"l":14.45,"c":14.62,"v":1565000},{"d":"2025-06-18","o":14.58,"h":14.92,"l":14.55,"c":14.57,"v":1108900},{"d":"2025-06-20","o":14.71,"h":14.86,"l":14.39,"c":14.4,"v":2351000},{"d":"2025-06-23","o":14.38,"h":14.48,"l":13.65,"c":13.74,"v":1686700},{"d":"2025-06-24","o":13.61,"h":13.82,"l":13.54,"c":13.56,"v":1520600},{"d":"2025-06-25","o":13.56,"h":13.69,"l":13.1,"c":13.11,"v":1809500},{"d":"2025-06-26","o":13.12,"h":13.91,"l":13.04,"c":13.86,"v":3787400},{"d":"2025-06-27","o":13.94,"h":13.95,"l":13.14,"c":13.15,"v":3713900},{"d":"2025-06-30","o":13.25,"h":13.6,"l":13.16,"c":13.37,"v":3026600},{"d":"2025-07-01","o":13.39,"h":13.96,"l":13.1,"c":13.72,"v":1738600},{"d":"2025-07-02","o":14.07,"h":14.35,"l":13.58,"c":14.32,"v":2129600},{"d":"2025-07-03","o":14.3,"h":14.3,"l":13.98,"c":14.12,"v":609600},{"d":"2025-07-07","o":13.94,"h":14.17,"l":13.42,"c":13.54,"v":1789500},{"d":"2025-07-08","o":13.69,"h":14.49,"l":13.64,"c":14.43,"v":1748500},{"d":"2025-07-09","o":14.4,"h":14.54,"l":14.09,"c":14.19,"v":1081300},{"d":"2025-07-10","o":14.15,"h":14.39,"l":13.99,"c":14.26,"v":1162700},{"d":"2025-07-11","o":14.12,"h":14.4,"l":14.02,"c":14.4,"v":877500},{"d":"2025-07-14","o":14.24,"h":14.28,"l":13.81,"c":13.98,"v":890300},{"d":"2025-07-15","o":13.82,"h":13.9,"l":13.29,"c":13.35,"v":1500900},{"d":"2025-07-16","o":13.45,"h":13.58,"l":13.11,"c":13.25,"v":965500},{"d":"2025-07-17","o":13.13,"h":13.71,"l":13.13,"c":13.61,"v":1547300},{"d":"2025-07-18","o":13.83,"h":13.83,"l":13.3,"c":13.42,"v":922400},{"d":"2025-07-21","o":13.63,"h":13.63,"l":13.13,"c":13.2,"v":1609200},{"d":"2025-07-22","o":13.21,"h":13.59,"l":13.1,"c":13.43,"v":1474600},{"d":"2025-07-23","o":13.57,"h":14.22,"l":13.56,"c":14.01,"v":2112900},{"d":"2025-07-24","o":13.83,"h":14.09,"l":13.69,"c":14.05,"v":1169300},{"d":"2025-07-25","o":14.02,"h":14.09,"l":13.86,"c":14.05,"v":970100},{"d":"2025-07-28","o":14.33,"h":14.48,"l":14.06,"c":14.18,"v":1211100},{"d":"2025-07-29","o":14.21,"h":14.32,"l":13.74,"c":13.91,"v":879500},{"d":"2025-07-30","o":13.85,"h":13.91,"l":13.06,"c":13.17,"v":1665700},{"d":"2025-07-31","o":13.06,"h":13.34,"l":12.91,"c":13,"v":1218500},{"d":"2025-08-01","o":12.78,"h":12.91,"l":12.25,"c":12.51,"v":1784600},{"d":"2025-08-04","o":12.61,"h":12.67,"l":12.28,"c":12.4,"v":1702800},{"d":"2025-08-05","o":12.63,"h":13.18,"l":12.31,"c":12.57,"v":2479000},{"d":"2025-08-06","o":12.56,"h":12.67,"l":11.79,"c":12.13,"v":2242800},{"d":"2025-08-07","o":12.23,"h":12.57,"l":11.7,"c":11.8,"v":1573900},{"d":"2025-08-08","o":11.88,"h":11.9,"l":11.6,"c":11.7,"v":1459300},{"d":"2025-08-11","o":11.66,"h":11.78,"l":11.34,"c":11.49,"v":1504800},{"d":"2025-08-12","o":11.67,"h":11.88,"l":11.61,"c":11.83,"v":1341900},{"d":"2025-08-13","o":11.85,"h":12.15,"l":11.56,"c":12.06,"v":1924800},{"d":"2025-08-14","o":11.67,"h":11.75,"l":11.23,"c":11.32,"v":1491100},{"d":"2025-08-15","o":11.29,"h":11.4,"l":11.11,"c":11.25,"v":1547400},{"d":"2025-08-18","o":11.3,"h":11.58,"l":11.15,"c":11.3,"v":1163600},{"d":"2025-08-19","o":11.33,"h":11.5,"l":11.07,"c":11.21,"v":1186700},{"d":"2025-08-20","o":11.24,"h":11.32,"l":10.92,"c":11.26,"v":1601300},{"d":"2025-08-21","o":11.16,"h":11.4,"l":11.02,"c":11.26,"v":1318900},{"d":"2025-08-22","o":11.31,"h":12.1,"l":11.31,"c":11.83,"v":1755800},{"d":"2025-08-25","o":11.74,"h":11.91,"l":11.62,"c":11.76,"v":1186000},{"d":"2025-08-26","o":11.72,"h":11.81,"l":11.52,"c":11.6,"v":1316800},{"d":"2025-08-27","o":11.54,"h":11.86,"l":11.54,"c":11.7,"v":853700},{"d":"2025-08-28","o":11.73,"h":11.78,"l":11.55,"c":11.69,"v":847900},{"d":"2025-08-29","o":11.69,"h":11.82,"l":11.6,"c":11.71,"v":1157200},{"d":"2025-09-02","o":11.6,"h":11.7,"l":11.21,"c":11.32,"v":1255900},{"d":"2025-09-03","o":11.18,"h":11.3,"l":10.81,"c":10.88,"v":2231800},{"d":"2025-09-04","o":10.93,"h":11.22,"l":10.79,"c":11.15,"v":2598200},{"d":"2025-09-05","o":11.02,"h":11.12,"l":10.64,"c":10.79,"v":2314800},{"d":"2025-09-08","o":10.94,"h":10.98,"l":10.59,"c":10.7,"v":1332800},{"d":"2025-09-09","o":10.7,"h":10.89,"l":10.4,"c":10.47,"v":1724800},{"d":"2025-09-10","o":10.47,"h":10.72,"l":10.41,"c":10.66,"v":2276200},{"d":"2025-09-11","o":10.48,"h":11.04,"l":10.43,"c":10.93,"v":1773500},{"d":"2025-09-12","o":10.94,"h":11.04,"l":10.74,"c":10.8,"v":1244100},{"d":"2025-09-15","o":10.89,"h":11.11,"l":10.77,"c":10.82,"v":1489500},{"d":"2025-09-16","o":10.94,"h":11.26,"l":10.89,"c":11.21,"v":1580000},{"d":"2025-09-17","o":11.15,"h":11.46,"l":10.91,"c":11.05,"v":1273900},{"d":"2025-09-18","o":11.19,"h":11.26,"l":11.01,"c":11.05,"v":1324900},{"d":"2025-09-19","o":10.98,"h":11,"l":10.71,"c":10.86,"v":3232400},{"d":"2025-09-22","o":10.77,"h":11.35,"l":10.64,"c":11.3,"v":1672600},{"d":"2025-09-23","o":11.42,"h":12.23,"l":11.41,"c":11.6,"v":3193300},{"d":"2025-09-24","o":11.75,"h":12.4,"l":11.75,"c":11.87,"v":2456300},{"d":"2025-09-25","o":11.74,"h":11.86,"l":11.42,"c":11.6,"v":1759300},{"d":"2025-09-26","o":11.68,"h":12.08,"l":11.61,"c":11.9,"v":1661300},{"d":"2025-09-29","o":11.9,"h":11.9,"l":11.6,"c":11.77,"v":1565100},{"d":"2025-09-30","o":11.58,"h":11.66,"l":11.2,"c":11.37,"v":2128700},{"d":"2025-10-01","o":11.16,"h":11.38,"l":10.99,"c":11.35,"v":1816900},{"d":"2025-10-02","o":11.15,"h":11.36,"l":11.03,"c":11.27,"v":2191600},{"d":"2025-10-03","o":11.49,"h":11.76,"l":11.37,"c":11.65,"v":1311400},{"d":"2025-10-06","o":11.72,"h":12.1,"l":11.6,"c":11.9,"v":1535800},{"d":"2025-10-07","o":11.89,"h":12,"l":11.44,"c":11.52,"v":1905500},{"d":"2025-10-08","o":11.6,"h":11.8,"l":11.38,"c":11.6,"v":2197100},{"d":"2025-10-09","o":11.3,"h":11.56,"l":10.99,"c":11.07,"v":3092300},{"d":"2025-10-10","o":10.93,"h":11.03,"l":10.45,"c":10.55,"v":2989600},{"d":"2025-10-13","o":10.57,"h":10.9,"l":10.43,"c":10.84,"v":2226100},{"d":"2025-10-14","o":10.54,"h":10.89,"l":10.54,"c":10.75,"v":1488600},{"d":"2025-10-15","o":10.93,"h":11.15,"l":10.67,"c":10.67,"v":1872700},{"d":"2025-10-16","o":10.71,"h":10.78,"l":10.16,"c":10.25,"v":2747200},{"d":"2025-10-17","o":10.19,"h":10.38,"l":10.03,"c":10.24,"v":2302800},{"d":"2025-10-20","o":10.3,"h":10.77,"l":10.23,"c":10.73,"v":1767200},{"d":"2025-10-21","o":10.86,"h":10.93,"l":10.35,"c":10.37,"v":2013400},{"d":"2025-10-22","o":10.43,"h":10.57,"l":10.01,"c":10.13,"v":1802500},{"d":"2025-10-23","o":10.46,"h":10.81,"l":10.3,"c":10.59,"v":3413200},{"d":"2025-10-24","o":10.67,"h":10.72,"l":10.46,"c":10.51,"v":1974800},{"d":"2025-10-27","o":10.5,"h":10.99,"l":10.45,"c":10.73,"v":2877500},{"d":"2025-10-28","o":10.61,"h":10.74,"l":10.29,"c":10.36,"v":1398300},{"d":"2025-10-29","o":10.44,"h":12.27,"l":10.44,"c":12.09,"v":7782200},{"d":"2025-10-30","o":11.81,"h":12.48,"l":11.71,"c":12.07,"v":5972100},{"d":"2025-10-31","o":12,"h":12.56,"l":11.96,"c":12.38,"v":3377200},{"d":"2025-11-03","o":12.35,"h":12.68,"l":12.18,"c":12.65,"v":4745900},{"d":"2025-11-04","o":10.85,"h":11.51,"l":10.45,"c":10.64,"v":13988100},{"d":"2025-11-05","o":10.69,"h":11.66,"l":10.47,"c":11.25,"v":4805100},{"d":"2025-11-06","o":11.25,"h":11.34,"l":10.92,"c":11.19,"v":2750300},{"d":"2025-11-07","o":11.03,"h":11.22,"l":10.78,"c":11.15,"v":2195700},{"d":"2025-11-10","o":11.37,"h":11.37,"l":10.57,"c":10.64,"v":2468700},{"d":"2025-11-11","o":10.6,"h":10.78,"l":10.1,"c":10.18,"v":3180000},{"d":"2025-11-12","o":10.04,"h":10.1,"l":8.47,"c":8.53,"v":7977700},{"d":"2025-11-13","o":8.66,"h":9.23,"l":8.33,"c":8.89,"v":4733500},{"d":"2025-11-14","o":8.22,"h":9.06,"l":8.18,"c":8.94,"v":4379300},{"d":"2025-11-17","o":8.78,"h":9.23,"l":8.54,"c":8.55,"v":4231300},{"d":"2025-11-18","o":8.41,"h":9.13,"l":8.4,"c":9.05,"v":3624600},{"d":"2025-11-19","o":8.81,"h":8.97,"l":8.66,"c":8.83,"v":2416100},{"d":"2025-11-20","o":9,"h":9.4,"l":8.54,"c":8.57,"v":2756900},{"d":"2025-11-21","o":8.24,"h":8.41,"l":7.96,"c":8.15,"v":3386300},{"d":"2025-11-24","o":8.02,"h":8.12,"l":7.64,"c":8.1,"v":3037500},{"d":"2025-11-25","o":8.07,"h":8.41,"l":7.92,"c":8.34,"v":1738000},{"d":"2025-11-26","o":8.29,"h":8.44,"l":8.23,"c":8.34,"v":2741300},{"d":"2025-11-28","o":8.33,"h":8.7,"l":8.24,"c":8.62,"v":772600},{"d":"2025-12-01","o":8.55,"h":8.79,"l":8.47,"c":8.71,"v":2366300},{"d":"2025-12-02","o":8.65,"h":9.03,"l":8.58,"c":8.84,"v":2316900},{"d":"2025-12-03","o":8.98,"h":9.7,"l":8.81,"c":9.7,"v":2710300},{"d":"2025-12-04","o":9.7,"h":10.06,"l":9.52,"c":10.05,"v":2995800},{"d":"2025-12-05","o":10.12,"h":10.29,"l":9.85,"c":9.95,"v":2999000},{"d":"2025-12-08","o":9.92,"h":10.16,"l":9.53,"c":9.72,"v":1790400},{"d":"2025-12-09","o":9.87,"h":10.14,"l":9.77,"c":10.12,"v":1666400},{"d":"2025-12-10","o":10.1,"h":10.58,"l":10.01,"c":10.43,"v":4017800},{"d":"2025-12-11","o":10.28,"h":10.6,"l":10.19,"c":10.45,"v":2546000},{"d":"2025-12-12","o":10.61,"h":10.69,"l":9.96,"c":10.09,"v":1732000},{"d":"2025-12-15","o":10.07,"h":10.07,"l":9.74,"c":10.04,"v":1546000},{"d":"2025-12-16","o":9.76,"h":9.99,"l":9.51,"c":9.75,"v":2918300},{"d":"2025-12-17","o":9.8,"h":10.08,"l":9.54,"c":9.69,"v":2306500},{"d":"2025-12-18","o":9.79,"h":9.85,"l":9.37,"c":9.38,"v":1510100},{"d":"2025-12-19","o":9.43,"h":9.67,"l":9.17,"c":9.21,"v":6080800},{"d":"2025-12-22","o":9.38,"h":9.54,"l":9.19,"c":9.31,"v":2982900},{"d":"2025-12-23","o":9.3,"h":9.81,"l":9.22,"c":9.78,"v":2377900},{"d":"2025-12-24","o":9.7,"h":9.76,"l":9.54,"c":9.6,"v":744000},{"d":"2025-12-26","o":9.53,"h":9.59,"l":9.32,"c":9.42,"v":1200600},{"d":"2025-12-29","o":9.46,"h":9.75,"l":9.44,"c":9.54,"v":2174400},{"d":"2025-12-30","o":9.52,"h":9.8,"l":9.46,"c":9.63,"v":2738200},{"d":"2025-12-31","o":9.55,"h":9.67,"l":9.35,"c":9.42,"v":2566200},{"d":"2026-01-02","o":9.63,"h":9.81,"l":9.2,"c":9.72,"v":3262800},{"d":"2026-01-05","o":10,"h":10.35,"l":9.2,"c":9.78,"v":2987000},{"d":"2026-01-06","o":9.87,"h":10.08,"l":9.57,"c":10.01,"v":2611700},{"d":"2026-01-07","o":10.08,"h":10.11,"l":9.78,"c":9.81,"v":1760900},{"d":"2026-01-08","o":9.8,"h":10.6,"l":9.8,"c":10.3,"v":2533200},{"d":"2026-01-09","o":10.36,"h":10.43,"l":10.05,"c":10.36,"v":1851300},{"d":"2026-01-12","o":10.45,"h":10.8,"l":10.29,"c":10.73,"v":2260000},{"d":"2026-01-13","o":10.8,"h":10.98,"l":10.67,"c":10.71,"v":1598600},{"d":"2026-01-14","o":10.82,"h":11.23,"l":10.62,"c":10.68,"v":2321400},{"d":"2026-01-15","o":10.48,"h":11.08,"l":10.28,"c":10.93,"v":1583900},{"d":"2026-01-16","o":11,"h":11.1,"l":10.75,"c":11.05,"v":1906100},{"d":"2026-01-20","o":11.07,"h":11.22,"l":10.8,"c":11.18,"v":1887500},{"d":"2026-01-21","o":11.43,"h":11.94,"l":11.37,"c":11.59,"v":1843800},{"d":"2026-01-22","o":11.61,"h":12.14,"l":11.61,"c":11.82,"v":3371500},{"d":"2026-01-23","o":12.13,"h":12.4,"l":11.85,"c":11.92,"v":1652500},{"d":"2026-01-26","o":11.96,"h":12.05,"l":11.38,"c":11.5,"v":3893500},{"d":"2026-01-27","o":11.39,"h":11.78,"l":11.31,"c":11.61,"v":2322500},{"d":"2026-01-28","o":11.83,"h":11.95,"l":11.29,"c":11.68,"v":2785500},{"d":"2026-01-29","o":11.88,"h":12.42,"l":11.64,"c":11.83,"v":4389500},{"d":"2026-01-30","o":11.6,"h":11.99,"l":11.38,"c":11.67,"v":2612000},{"d":"2026-02-02","o":11.32,"h":11.85,"l":11.25,"c":11.77,"v":2429400},{"d":"2026-02-03","o":11.7,"h":12.07,"l":11.56,"c":12.03,"v":2205200},{"d":"2026-02-04","o":12.06,"h":12.15,"l":11.51,"c":11.86,"v":2501000},{"d":"2026-02-05","o":11.57,"h":11.76,"l":10.85,"c":11.19,"v":2398200},{"d":"2026-02-06","o":11.28,"h":11.94,"l":11.13,"c":11.75,"v":3025200},{"d":"2026-02-09","o":11.69,"h":11.98,"l":11.61,"c":11.95,"v":1002200},{"d":"2026-02-10","o":12,"h":12,"l":11.54,"c":11.69,"v":946400},{"d":"2026-02-11","o":12,"h":12.2,"l":11.77,"c":12.01,"v":1388400},{"d":"2026-02-12","o":12,"h":12,"l":11.06,"c":11.21,"v":1203400},{"d":"2026-02-13","o":11.31,"h":11.96,"l":11.26,"c":11.77,"v":1163000},{"d":"2026-02-17","o":11.94,"h":12.09,"l":11.32,"c":11.8,"v":1852900},{"d":"2026-02-18","o":12.1,"h":12.26,"l":11.78,"c":11.91,"v":1535100},{"d":"2026-02-19","o":12.13,"h":12.31,"l":11.73,"c":12.06,"v":1855400},{"d":"2026-02-20","o":11.81,"h":11.93,"l":11.47,"c":11.71,"v":1258900},{"d":"2026-02-23","o":11.47,"h":11.68,"l":10.82,"c":11,"v":2464100},{"d":"2026-02-24","o":11.5,"h":11.58,"l":9.79,"c":10.37,"v":5240000},{"d":"2026-02-25","o":10.42,"h":10.67,"l":9.56,"c":9.57,"v":3889200},{"d":"2026-02-26","o":9.31,"h":10.06,"l":9.27,"c":9.83,"v":3123600},{"d":"2026-02-27","o":9.73,"h":9.81,"l":9.49,"c":9.63,"v":2409700},{"d":"2026-03-02","o":9.82,"h":9.97,"l":9.35,"c":9.96,"v":2256000},{"d":"2026-03-03","o":9.81,"h":10.36,"l":9.69,"c":9.91,"v":3615400},{"d":"2026-03-04","o":10.04,"h":10.08,"l":9.51,"c":10.04,"v":2852500},{"d":"2026-03-05","o":10.2,"h":11.36,"l":10.04,"c":11.32,"v":6984800},{"d":"2026-03-06","o":11.47,"h":12.01,"l":11.18,"c":11.79,"v":4896000},{"d":"2026-03-09","o":11.91,"h":12.47,"l":11.65,"c":11.9,"v":3335900},{"d":"2026-03-10","o":11.7,"h":12.59,"l":11.52,"c":12.4,"v":6546700},{"d":"2026-03-11","o":12.28,"h":13.22,"l":12.16,"c":13.2,"v":4065200},{"d":"2026-03-12","o":13.2,"h":13.84,"l":12.95,"c":13.5,"v":4473500},{"d":"2026-03-13","o":13.34,"h":13.66,"l":13.17,"c":13.6,"v":2314300},{"d":"2026-03-16","o":13.38,"h":13.67,"l":12.97,"c":13.19,"v":3400700},{"d":"2026-03-17","o":13.26,"h":14.18,"l":13.18,"c":13.98,"v":2504400},{"d":"2026-03-18","o":13.98,"h":14.23,"l":13.51,"c":13.53,"v":2423900},{"d":"2026-03-19","o":13.62,"h":13.92,"l":13.29,"c":13.68,"v":1918000},{"d":"2026-03-20","o":13.63,"h":13.85,"l":13.4,"c":13.48,"v":4556600},{"d":"2026-03-23","o":12.94,"h":13.07,"l":12.19,"c":12.67,"v":3441000},{"d":"2026-03-24","o":12.9,"h":13.81,"l":12.9,"c":13.47,"v":2362100},{"d":"2026-03-25","o":13.27,"h":13.59,"l":13.12,"c":13.56,"v":1639000},{"d":"2026-03-26","o":13.51,"h":14.23,"l":13.51,"c":14,"v":2437000},{"d":"2026-03-27","o":14.14,"h":14.17,"l":13.19,"c":13.22,"v":1970600},{"d":"2026-03-30","o":13.45,"h":13.79,"l":13.09,"c":13.15,"v":1990300},{"d":"2026-03-31","o":13.2,"h":13.5,"l":12.85,"c":13.12,"v":1101283},{"d":"2026-04-01","o":12.82,"h":12.98,"l":11.85,"c":12.2,"v":2535266},{"d":"2026-04-02","o":12.83,"h":13.44,"l":12.13,"c":12.15,"v":3183454},{"d":"2026-04-06","o":10.84,"h":11.91,"l":10.64,"c":11.16,"v":15068654},{"d":"2026-04-07","o":11.01,"h":11.3,"l":10.82,"c":11.24,"v":20692603},{"d":"2026-04-08","o":10.57,"h":11.38,"l":10.52,"c":11.32,"v":9972067},{"d":"2026-04-09","o":11.31,"h":11.6,"l":11.23,"c":11.51,"v":8301157},{"d":"2026-04-10","o":11.42,"h":11.56,"l":11.1,"c":11.37,"v":3991766},{"d":"2026-04-13","o":11.54,"h":12.44,"l":11.47,"c":11.71,"v":5512387},{"d":"2026-04-14","o":11.71,"h":12.43,"l":11.49,"c":11.99,"v":7820746},{"d":"2026-04-15","o":12.44,"h":13.21,"l":12.43,"c":13.17,"v":7593293},{"d":"2026-04-16","o":13.49,"h":13.74,"l":13.26,"c":13.44,"v":2563557},{"d":"2026-04-17","o":13,"h":13.73,"l":12.64,"c":13.29,"v":5361546},{"d":"2026-04-20","o":13.33,"h":13.88,"l":13.16,"c":13.81,"v":3583750},{"d":"2026-04-21","o":13.94,"h":14.65,"l":13.99,"c":14.63,"v":5227591},{"d":"2026-04-22","o":14.8,"h":15.51,"l":14.72,"c":15.43,"v":2816056},{"d":"2026-04-23","o":15.32,"h":16.24,"l":15.2,"c":16.11,"v":5509770},{"d":"2026-04-24","o":16.31,"h":16.5,"l":15.98,"c":16.31,"v":4504536},{"d":"2026-04-27","o":16.42,"h":17.08,"l":15.9,"c":16.7,"v":4019613},{"d":"2026-04-28","o":16.88,"h":17.41,"l":16.72,"c":17.1,"v":5696267},{"d":"2026-04-29","o":17.47,"h":17.81,"l":17.02,"c":17.2,"v":5729900},{"d":"2026-04-30","o":16.99,"h":17.38,"l":16.77,"c":17.38,"v":3018401},{"d":"2026-05-01","o":17.23,"h":17.81,"l":17.04,"c":17.13,"v":3386693},{"d":"2026-05-04","o":17.11,"h":17.85,"l":16.94,"c":17.75,"v":5877171},{"d":"2026-05-05","o":17.66,"h":19.61,"l":17.87,"c":19.22,"v":13464241},{"d":"2026-05-06","o":18.66,"h":18.96,"l":17.82,"c":18.39,"v":8002998},{"d":"2026-05-07","o":18.01,"h":18.29,"l":17.42,"c":18.28,"v":5598021},{"d":"2026-05-08","o":18.32,"h":19.08,"l":17.67,"c":18.71,"v":2678859},{"d":"2026-05-11","o":18.97,"h":19.38,"l":18.7,"c":18.84,"v":2879895},{"d":"2026-05-12","o":18.92,"h":19.09,"l":17.94,"c":18.28,"v":3827095},{"d":"2026-05-13","o":18.7,"h":19.13,"l":18.3,"c":18.95,"v":2845424},{"d":"2026-05-14","o":19,"h":19.34,"l":18.61,"c":18.98,"v":3527334},{"d":"2026-05-15","o":18.59,"h":19.23,"l":18.38,"c":18.87,"v":2904216},{"d":"2026-05-18","o":19.01,"h":19.96,"l":18.75,"c":19.45,"v":2887717},{"d":"2026-05-19","o":19.74,"h":19.74,"l":18.78,"c":19.2,"v":3421970}]