[{"d":"2023-03-03","o":25.31,"h":25.35,"l":25.17,"c":25.2,"v":300300},{"d":"2023-03-06","o":25.23,"h":25.24,"l":25.05,"c":25.19,"v":244300},{"d":"2023-03-07","o":25.16,"h":25.18,"l":25.1,"c":25.15,"v":170900},{"d":"2023-03-08","o":25.13,"h":25.22,"l":25.1,"c":25.21,"v":223900},{"d":"2023-03-09","o":25.19,"h":25.32,"l":25.11,"c":25.15,"v":258200},{"d":"2023-03-10","o":24.79,"h":25.05,"l":23.75,"c":24.43,"v":293300},{"d":"2023-03-13","o":24,"h":24,"l":18.6,"c":20.15,"v":364600},{"d":"2023-03-14","o":21.35,"h":23.62,"l":21.35,"c":23.1,"v":129800},{"d":"2023-03-15","o":22.37,"h":22.93,"l":20.19,"c":21.25,"v":277100},{"d":"2023-03-16","o":21.55,"h":22.62,"l":21.02,"c":21.94,"v":176500},{"d":"2023-03-17","o":21.51,"h":22,"l":19.73,"c":20.6,"v":369600},{"d":"2023-03-20","o":20.64,"h":21.6,"l":20.64,"c":21.29,"v":170200},{"d":"2023-03-21","o":21.72,"h":23,"l":21.72,"c":22.79,"v":188000},{"d":"2023-03-22","o":22.6,"h":23.62,"l":22.6,"c":23.32,"v":514900},{"d":"2023-03-23","o":23.15,"h":24.24,"l":22.78,"c":22.92,"v":73200},{"d":"2023-03-24","o":22.85,"h":23.17,"l":22.73,"c":22.97,"v":76500},{"d":"2023-03-27","o":23.2,"h":23.89,"l":23,"c":23.32,"v":111100},{"d":"2023-03-28","o":23.9,"h":24,"l":22.36,"c":22.58,"v":329100},{"d":"2023-03-29","o":22.85,"h":23.31,"l":22.29,"c":22.52,"v":262100},{"d":"2023-03-30","o":22.78,"h":23.37,"l":22.6,"c":23.23,"v":123100},{"d":"2023-03-31","o":23.42,"h":23.86,"l":23.17,"c":23.74,"v":1210900},{"d":"2023-04-03","o":23.81,"h":23.93,"l":23.39,"c":23.66,"v":49400},{"d":"2023-04-04","o":23.53,"h":23.66,"l":23.1,"c":23.2,"v":93400},{"d":"2023-04-05","o":23.2,"h":23.52,"l":23,"c":23.49,"v":45100},{"d":"2023-04-06","o":23.35,"h":23.62,"l":23.34,"c":23.44,"v":30100},{"d":"2023-04-10","o":23.35,"h":23.61,"l":22.89,"c":23.52,"v":62700},{"d":"2023-04-11","o":23.45,"h":24.57,"l":23.15,"c":23.56,"v":57000},{"d":"2023-04-12","o":23.94,"h":24.22,"l":23.65,"c":23.99,"v":53900},{"d":"2023-04-13","o":24.05,"h":24.18,"l":23.8,"c":24.18,"v":28000},{"d":"2023-04-14","o":24.18,"h":24.45,"l":24.02,"c":24.34,"v":17700},{"d":"2023-04-17","o":24.34,"h":24.96,"l":24.2,"c":24.6,"v":38200},{"d":"2023-04-18","o":24.74,"h":24.8,"l":24.36,"c":24.57,"v":30500},{"d":"2023-04-19","o":24.57,"h":24.8,"l":24.57,"c":24.71,"v":37500},{"d":"2023-04-20","o":24.67,"h":24.9,"l":24.51,"c":24.82,"v":14800},{"d":"2023-04-21","o":24.49,"h":25.14,"l":24.49,"c":24.86,"v":44200},{"d":"2023-04-24","o":24.97,"h":25.04,"l":24.67,"c":24.79,"v":35300},{"d":"2023-04-25","o":24.67,"h":24.88,"l":24.18,"c":24.33,"v":48800},{"d":"2023-04-26","o":24.29,"h":24.63,"l":24.29,"c":24.45,"v":19300},{"d":"2023-04-27","o":24.54,"h":24.7,"l":24.2,"c":24.67,"v":17100},{"d":"2023-04-28","o":24.61,"h":24.86,"l":24.48,"c":24.76,"v":90500},{"d":"2023-05-01","o":24.81,"h":24.97,"l":24,"c":24.3,"v":27200},{"d":"2023-05-02","o":24.2,"h":24.2,"l":22.84,"c":23.88,"v":82000},{"d":"2023-05-03","o":23.73,"h":24.28,"l":22.85,"c":22.85,"v":39500},{"d":"2023-05-04","o":22.59,"h":22.59,"l":18.57,"c":19.61,"v":123500},{"d":"2023-05-05","o":20.27,"h":20.75,"l":19.75,"c":20.17,"v":61300},{"d":"2023-05-08","o":20.44,"h":20.44,"l":19.45,"c":19.49,"v":34900},{"d":"2023-05-09","o":19.41,"h":19.98,"l":18.7,"c":19.82,"v":56300},{"d":"2023-05-10","o":20.06,"h":20.42,"l":19.34,"c":19.75,"v":31700},{"d":"2023-05-11","o":19.07,"h":19.73,"l":18.91,"c":19.54,"v":23800},{"d":"2023-05-12","o":19.44,"h":19.74,"l":19.03,"c":19.6,"v":43700},{"d":"2023-05-15","o":19.4,"h":19.88,"l":19.31,"c":19.57,"v":77600},{"d":"2023-05-16","o":19.55,"h":19.67,"l":19.03,"c":19.09,"v":34400},{"d":"2023-05-17","o":19.25,"h":19.81,"l":19.24,"c":19.47,"v":183700},{"d":"2023-05-18","o":19.57,"h":19.81,"l":19.1,"c":19.47,"v":879000},{"d":"2023-05-19","o":19.57,"h":19.75,"l":18.11,"c":18.99,"v":60300},{"d":"2023-05-22","o":19.02,"h":19.65,"l":18.91,"c":19.43,"v":75600},{"d":"2023-05-23","o":19.68,"h":20.31,"l":19.42,"c":19.61,"v":65600},{"d":"2023-05-24","o":19.51,"h":19.8,"l":19.27,"c":19.49,"v":688000},{"d":"2023-05-25","o":19.65,"h":20.02,"l":19.4,"c":19.72,"v":89200},{"d":"2023-05-26","o":19.68,"h":19.9,"l":19.55,"c":19.77,"v":68700},{"d":"2023-05-30","o":19.88,"h":20.02,"l":19.51,"c":19.65,"v":69500},{"d":"2023-05-31","o":19.71,"h":19.98,"l":19.4,"c":19.8,"v":125900},{"d":"2023-06-01","o":19.85,"h":20.06,"l":19.66,"c":19.94,"v":119500},{"d":"2023-06-02","o":20.05,"h":20.5,"l":19.98,"c":20.27,"v":99300},{"d":"2023-06-05","o":20.33,"h":20.69,"l":20,"c":20.1,"v":38200},{"d":"2023-06-06","o":20.13,"h":20.47,"l":20.03,"c":20.25,"v":101200},{"d":"2023-06-07","o":20.36,"h":20.68,"l":20.04,"c":20.1,"v":73600},{"d":"2023-06-08","o":20.09,"h":20.39,"l":19.85,"c":20.09,"v":50600},{"d":"2023-06-09","o":20.18,"h":20.25,"l":20.05,"c":20.08,"v":59700},{"d":"2023-06-12","o":20.15,"h":20.2,"l":19.7,"c":19.9,"v":77700},{"d":"2023-06-13","o":19.93,"h":20.07,"l":19.78,"c":19.91,"v":72900},{"d":"2023-06-14","o":20,"h":20.15,"l":19.42,"c":19.84,"v":40900},{"d":"2023-06-15","o":19.93,"h":20.02,"l":19.75,"c":19.9,"v":70900},{"d":"2023-06-16","o":19.9,"h":20.06,"l":19.76,"c":19.85,"v":106000},{"d":"2023-06-20","o":19.74,"h":19.98,"l":19.68,"c":19.75,"v":28500},{"d":"2023-06-21","o":19.72,"h":19.93,"l":19.66,"c":19.88,"v":99100},{"d":"2023-06-22","o":19.85,"h":20.13,"l":19.77,"c":19.9,"v":42800},{"d":"2023-06-23","o":19.83,"h":19.93,"l":19.66,"c":19.9,"v":35600},{"d":"2023-06-26","o":19.95,"h":20.35,"l":19.95,"c":20.2,"v":73200},{"d":"2023-06-27","o":20.3,"h":20.35,"l":20.08,"c":20.27,"v":116000},{"d":"2023-06-28","o":20.13,"h":20.39,"l":20.13,"c":20.2,"v":311400},{"d":"2023-06-29","o":20.29,"h":20.29,"l":20.1,"c":20.15,"v":35500},{"d":"2023-06-30","o":20.25,"h":20.68,"l":20.25,"c":20.48,"v":633700},{"d":"2023-07-03","o":20.5,"h":20.9,"l":20.5,"c":20.89,"v":25500},{"d":"2023-07-05","o":20.85,"h":20.85,"l":20.53,"c":20.61,"v":47700},{"d":"2023-07-06","o":20.42,"h":20.67,"l":20,"c":20.28,"v":18100},{"d":"2023-07-07","o":20.28,"h":20.59,"l":20.26,"c":20.42,"v":34600},{"d":"2023-07-10","o":20.58,"h":20.6,"l":20.4,"c":20.55,"v":30900},{"d":"2023-07-11","o":20.64,"h":20.97,"l":20.64,"c":20.91,"v":23900},{"d":"2023-07-12","o":21.09,"h":21.49,"l":20.92,"c":21,"v":85400},{"d":"2023-07-13","o":21.12,"h":21.32,"l":20.81,"c":20.96,"v":55800},{"d":"2023-07-14","o":21,"h":21,"l":20.51,"c":20.64,"v":22100},{"d":"2023-07-17","o":20.69,"h":20.69,"l":20.37,"c":20.41,"v":40300},{"d":"2023-07-18","o":20.35,"h":20.88,"l":20.31,"c":20.77,"v":67600},{"d":"2023-07-19","o":20.85,"h":21.15,"l":20.85,"c":21.07,"v":72500},{"d":"2023-07-20","o":20.96,"h":21.13,"l":20.91,"c":21,"v":22200},{"d":"2023-07-21","o":21.22,"h":21.27,"l":21,"c":21.24,"v":25600},{"d":"2023-07-24","o":21.16,"h":21.45,"l":21.16,"c":21.41,"v":38100},{"d":"2023-07-25","o":21.36,"h":21.65,"l":21.2,"c":21.47,"v":45100},{"d":"2023-07-26","o":21.57,"h":21.91,"l":21.57,"c":21.7,"v":68600},{"d":"2023-07-27","o":21.72,"h":22.11,"l":21.51,"c":21.67,"v":52900},{"d":"2023-07-28","o":21.84,"h":22.56,"l":21.81,"c":21.99,"v":26700},{"d":"2023-07-31","o":22,"h":23.28,"l":22,"c":22.36,"v":42500},{"d":"2023-08-01","o":22.28,"h":22.48,"l":22.11,"c":22.38,"v":15300},{"d":"2023-08-02","o":22.15,"h":22.46,"l":21.6,"c":22.46,"v":25300},{"d":"2023-08-03","o":22.4,"h":22.51,"l":21.84,"c":22.07,"v":32000},{"d":"2023-08-04","o":22.48,"h":22.61,"l":22.2,"c":22.28,"v":19400},{"d":"2023-08-07","o":22.18,"h":22.61,"l":22.18,"c":22.58,"v":13700},{"d":"2023-08-08","o":22.31,"h":22.53,"l":21.75,"c":22.26,"v":48500},{"d":"2023-08-09","o":22.26,"h":22.26,"l":21.77,"c":21.86,"v":30100},{"d":"2023-08-10","o":22.1,"h":22.1,"l":21.35,"c":21.4,"v":61700},{"d":"2023-08-11","o":21.35,"h":21.65,"l":21.35,"c":21.45,"v":61500},{"d":"2023-08-14","o":21.11,"h":21.22,"l":20.79,"c":20.88,"v":26600},{"d":"2023-08-15","o":20.78,"h":20.87,"l":20.4,"c":20.4,"v":45300},{"d":"2023-08-16","o":20.38,"h":20.77,"l":20.01,"c":20.27,"v":71600},{"d":"2023-08-17","o":20.27,"h":20.47,"l":20.18,"c":20.47,"v":37600},{"d":"2023-08-18","o":20.41,"h":20.62,"l":20.31,"c":20.51,"v":13900},{"d":"2023-08-21","o":20.51,"h":20.64,"l":20.17,"c":20.32,"v":30500},{"d":"2023-08-22","o":20.44,"h":20.59,"l":19.8,"c":19.93,"v":50500},{"d":"2023-08-23","o":20.03,"h":20.21,"l":19.89,"c":20.19,"v":33400},{"d":"2023-08-24","o":20.19,"h":20.33,"l":20.06,"c":20.33,"v":32000},{"d":"2023-08-25","o":20.4,"h":20.71,"l":20.08,"c":20.3,"v":43100},{"d":"2023-08-28","o":20.26,"h":20.76,"l":20.2,"c":20.56,"v":52400},{"d":"2023-08-29","o":20.55,"h":20.67,"l":20.33,"c":20.58,"v":60900},{"d":"2023-08-30","o":20.63,"h":21.03,"l":20.6,"c":20.8,"v":208500},{"d":"2023-08-31","o":20.8,"h":21.1,"l":20.77,"c":20.99,"v":37600},{"d":"2023-09-01","o":21.08,"h":21.09,"l":20.8,"c":20.95,"v":11200},{"d":"2023-09-05","o":20.91,"h":21,"l":20.53,"c":20.62,"v":14800},{"d":"2023-09-06","o":20.74,"h":20.74,"l":20.35,"c":20.5,"v":45100},{"d":"2023-09-07","o":20.51,"h":20.62,"l":20.37,"c":20.5,"v":9900},{"d":"2023-09-08","o":20.6,"h":20.69,"l":20.33,"c":20.56,"v":21600},{"d":"2023-09-11","o":20.67,"h":20.75,"l":20.41,"c":20.41,"v":24400},{"d":"2023-09-12","o":20.53,"h":20.53,"l":20.34,"c":20.47,"v":26900},{"d":"2023-09-13","o":20.54,"h":20.84,"l":20.45,"c":20.76,"v":37400},{"d":"2023-09-14","o":20.79,"h":20.89,"l":20.56,"c":20.74,"v":22500},{"d":"2023-09-15","o":20.72,"h":20.75,"l":20.57,"c":20.71,"v":14800},{"d":"2023-09-18","o":20.72,"h":21.2,"l":20.7,"c":21.18,"v":36000},{"d":"2023-09-19","o":21.18,"h":21.18,"l":20.92,"c":21.08,"v":22300},{"d":"2023-09-20","o":21.09,"h":21.16,"l":20.95,"c":20.95,"v":24100},{"d":"2023-09-21","o":20.86,"h":20.94,"l":20.37,"c":20.44,"v":26700},{"d":"2023-09-22","o":20.54,"h":20.95,"l":20.54,"c":20.78,"v":19200},{"d":"2023-09-25","o":20.75,"h":20.75,"l":20.42,"c":20.53,"v":11200},{"d":"2023-09-26","o":20.59,"h":20.65,"l":20.13,"c":20.16,"v":20000},{"d":"2023-09-27","o":20.43,"h":20.49,"l":20.24,"c":20.3,"v":18200},{"d":"2023-09-28","o":20.32,"h":20.61,"l":20,"c":20.53,"v":25700},{"d":"2023-09-29","o":20.65,"h":20.65,"l":20.25,"c":20.25,"v":47000},{"d":"2023-10-02","o":20.39,"h":20.39,"l":19.83,"c":19.97,"v":37500},{"d":"2023-10-03","o":19.97,"h":19.97,"l":19.45,"c":19.61,"v":46700},{"d":"2023-10-04","o":19.63,"h":19.98,"l":19.52,"c":19.55,"v":21700},{"d":"2023-10-05","o":19.63,"h":19.9,"l":19.36,"c":19.53,"v":36500},{"d":"2023-10-06","o":19.3,"h":19.65,"l":19.21,"c":19.4,"v":15800},{"d":"2023-10-09","o":19.42,"h":19.55,"l":19.39,"c":19.45,"v":42100},{"d":"2023-10-10","o":19.45,"h":19.63,"l":19.45,"c":19.58,"v":38600},{"d":"2023-10-11","o":19.65,"h":19.95,"l":19.54,"c":19.86,"v":55400},{"d":"2023-10-12","o":19.92,"h":19.92,"l":19.6,"c":19.62,"v":22500},{"d":"2023-10-13","o":19.86,"h":19.94,"l":19.59,"c":19.64,"v":18600},{"d":"2023-10-16","o":19.73,"h":19.83,"l":19.6,"c":19.83,"v":28700},{"d":"2023-10-17","o":19.77,"h":19.94,"l":19.61,"c":19.62,"v":38100},{"d":"2023-10-18","o":19.65,"h":19.94,"l":19.23,"c":19.44,"v":41000},{"d":"2023-10-19","o":19.45,"h":19.8,"l":19.39,"c":19.45,"v":13600},{"d":"2023-10-20","o":19.38,"h":19.5,"l":18.82,"c":19.33,"v":31000},{"d":"2023-10-23","o":19.3,"h":19.46,"l":19.22,"c":19.25,"v":29500},{"d":"2023-10-24","o":19.29,"h":19.48,"l":19.25,"c":19.35,"v":28700},{"d":"2023-10-25","o":19.33,"h":19.37,"l":19,"c":19.17,"v":36900},{"d":"2023-10-26","o":19.25,"h":19.55,"l":19.18,"c":19.45,"v":21400},{"d":"2023-10-27","o":19.52,"h":19.69,"l":19.38,"c":19.69,"v":27800},{"d":"2023-10-30","o":19.72,"h":19.81,"l":19.55,"c":19.69,"v":10600},{"d":"2023-10-31","o":19.74,"h":20.63,"l":19.68,"c":20.51,"v":98300},{"d":"2023-11-01","o":20.45,"h":21.24,"l":20.37,"c":21.07,"v":50200},{"d":"2023-11-02","o":21.32,"h":21.93,"l":21.1,"c":21.37,"v":51900},{"d":"2023-11-03","o":21.45,"h":21.98,"l":21.45,"c":21.55,"v":30300},{"d":"2023-11-06","o":21.55,"h":21.6,"l":20.97,"c":21.09,"v":34900},{"d":"2023-11-07","o":21.25,"h":21.25,"l":20.8,"c":20.89,"v":9400},{"d":"2023-11-08","o":21.01,"h":21.25,"l":20.91,"c":20.95,"v":23100},{"d":"2023-11-09","o":20.9,"h":21,"l":20.52,"c":20.69,"v":14000},{"d":"2023-11-10","o":20.67,"h":20.95,"l":20.65,"c":20.94,"v":24400},{"d":"2023-11-13","o":20.76,"h":21.08,"l":20.75,"c":20.81,"v":21100},{"d":"2023-11-14","o":20.76,"h":21.05,"l":20.44,"c":20.86,"v":49100},{"d":"2023-11-15","o":20.7,"h":21,"l":20.66,"c":20.76,"v":34600},{"d":"2023-11-16","o":20.77,"h":21.11,"l":20.64,"c":20.64,"v":38600},{"d":"2023-11-17","o":20.78,"h":21.14,"l":20.76,"c":20.87,"v":38300},{"d":"2023-11-20","o":20.85,"h":21.2,"l":20.72,"c":20.89,"v":18400},{"d":"2023-11-21","o":20.87,"h":21.07,"l":20.51,"c":20.65,"v":23100},{"d":"2023-11-22","o":20.6,"h":20.65,"l":20.22,"c":20.45,"v":43400},{"d":"2023-11-24","o":20.52,"h":20.52,"l":20.4,"c":20.52,"v":1800},{"d":"2023-11-27","o":20.61,"h":20.69,"l":20.3,"c":20.4,"v":39400},{"d":"2023-11-28","o":20.4,"h":20.72,"l":20.4,"c":20.5,"v":30200},{"d":"2023-11-29","o":20.55,"h":20.85,"l":20.38,"c":20.78,"v":50500},{"d":"2023-11-30","o":20.85,"h":21.47,"l":20.5,"c":21.26,"v":126300},{"d":"2023-12-01","o":21.25,"h":21.68,"l":21.12,"c":21.58,"v":25800},{"d":"2023-12-04","o":21.3,"h":21.69,"l":21.07,"c":21.23,"v":21800},{"d":"2023-12-05","o":21.31,"h":21.76,"l":21.31,"c":21.54,"v":38000},{"d":"2023-12-06","o":21.71,"h":21.83,"l":21.38,"c":21.42,"v":61100},{"d":"2023-12-07","o":21.75,"h":21.88,"l":21.54,"c":21.63,"v":81700},{"d":"2023-12-08","o":21.49,"h":21.82,"l":21.45,"c":21.6,"v":52800},{"d":"2023-12-11","o":21.75,"h":21.76,"l":21.22,"c":21.36,"v":45000},{"d":"2023-12-12","o":21.3,"h":21.75,"l":21.25,"c":21.47,"v":19900},{"d":"2023-12-13","o":21.46,"h":22.11,"l":21.46,"c":21.92,"v":40900},{"d":"2023-12-14","o":22.15,"h":22.69,"l":22.15,"c":22.59,"v":32000},{"d":"2023-12-15","o":22.17,"h":22.75,"l":22.17,"c":22.35,"v":51800},{"d":"2023-12-18","o":22.63,"h":22.68,"l":22.11,"c":22.4,"v":29300},{"d":"2023-12-19","o":22.31,"h":22.85,"l":22.31,"c":22.6,"v":48200},{"d":"2023-12-20","o":22.51,"h":23,"l":22.42,"c":22.42,"v":34300},{"d":"2023-12-21","o":22.81,"h":22.92,"l":22.52,"c":22.64,"v":28100},{"d":"2023-12-22","o":22.8,"h":23,"l":22.4,"c":22.46,"v":46200},{"d":"2023-12-26","o":22.41,"h":22.6,"l":22.41,"c":22.51,"v":28800},{"d":"2023-12-27","o":22.6,"h":22.79,"l":22.4,"c":22.51,"v":54800},{"d":"2023-12-28","o":22.47,"h":22.75,"l":22.12,"c":22.2,"v":62600},{"d":"2023-12-29","o":22.24,"h":22.24,"l":21.76,"c":21.87,"v":44100},{"d":"2024-01-02","o":21.76,"h":21.96,"l":21.73,"c":21.82,"v":21500},{"d":"2024-01-03","o":21.75,"h":22.23,"l":21.57,"c":21.9,"v":35200},{"d":"2024-01-04","o":22.1,"h":22.23,"l":22.04,"c":22.09,"v":12600},{"d":"2024-01-05","o":21.96,"h":22.21,"l":21.88,"c":22.02,"v":17300},{"d":"2024-01-08","o":22.05,"h":22.37,"l":21.89,"c":22.12,"v":44000},{"d":"2024-01-09","o":22.13,"h":22.35,"l":22.11,"c":22.19,"v":8800},{"d":"2024-01-10","o":22.33,"h":22.48,"l":22.12,"c":22.16,"v":15100},{"d":"2024-01-11","o":22.32,"h":22.32,"l":21.89,"c":21.95,"v":56700},{"d":"2024-01-12","o":22.15,"h":22.2,"l":22.08,"c":22.19,"v":13400},{"d":"2024-01-16","o":22.15,"h":22.21,"l":22.06,"c":22.15,"v":27800},{"d":"2024-01-17","o":22.06,"h":22.21,"l":21.92,"c":22.08,"v":15300},{"d":"2024-01-18","o":22.13,"h":22.27,"l":21.95,"c":22.19,"v":16000},{"d":"2024-01-19","o":22.17,"h":22.76,"l":22.05,"c":22.75,"v":30700},{"d":"2024-01-22","o":22.75,"h":23.15,"l":22.75,"c":23.12,"v":17500},{"d":"2024-01-23","o":22.74,"h":23.09,"l":22.74,"c":23.01,"v":23400},{"d":"2024-01-24","o":23.1,"h":23.18,"l":22.88,"c":23.08,"v":27400},{"d":"2024-01-25","o":22.96,"h":23.5,"l":22.96,"c":23.5,"v":18400},{"d":"2024-01-26","o":23.5,"h":23.75,"l":23.5,"c":23.74,"v":29900},{"d":"2024-01-29","o":23.75,"h":23.97,"l":23.62,"c":23.92,"v":14800},{"d":"2024-01-30","o":23.98,"h":24,"l":23.8,"c":23.98,"v":20700},{"d":"2024-01-31","o":23.79,"h":23.95,"l":22.79,"c":22.83,"v":116700},{"d":"2024-02-01","o":22.98,"h":23.25,"l":22.33,"c":22.87,"v":70700},{"d":"2024-02-02","o":22.65,"h":22.9,"l":22.48,"c":22.81,"v":21800},{"d":"2024-02-05","o":22.62,"h":22.87,"l":22.37,"c":22.45,"v":32200},{"d":"2024-02-06","o":22.52,"h":22.78,"l":22.33,"c":22.66,"v":25500},{"d":"2024-02-07","o":22.65,"h":22.82,"l":21.99,"c":22.45,"v":42900},{"d":"2024-02-08","o":22.31,"h":22.8,"l":22.3,"c":22.73,"v":34100},{"d":"2024-02-09","o":22.73,"h":22.98,"l":22.7,"c":22.89,"v":25900},{"d":"2024-02-12","o":23.01,"h":23.11,"l":22.87,"c":23.04,"v":17100},{"d":"2024-02-13","o":22.79,"h":22.96,"l":22.32,"c":22.43,"v":54100},{"d":"2024-02-14","o":22.11,"h":22.51,"l":22.11,"c":22.42,"v":14300},{"d":"2024-02-15","o":22.1,"h":22.58,"l":22.1,"c":22.27,"v":30500},{"d":"2024-02-16","o":22.25,"h":22.31,"l":21.99,"c":22.03,"v":13400},{"d":"2024-02-20","o":22.21,"h":22.24,"l":21.73,"c":21.88,"v":80100},{"d":"2024-02-21","o":21.81,"h":21.95,"l":21.57,"c":21.71,"v":37000},{"d":"2024-02-22","o":21.83,"h":22.17,"l":21.81,"c":21.92,"v":30700},{"d":"2024-02-23","o":21.94,"h":22.65,"l":21.94,"c":22.64,"v":44200},{"d":"2024-02-26","o":22.52,"h":22.52,"l":22.11,"c":22.22,"v":27300},{"d":"2024-02-27","o":22.29,"h":22.47,"l":22.19,"c":22.25,"v":19800},{"d":"2024-02-28","o":22.3,"h":22.47,"l":22.06,"c":22.26,"v":35700},{"d":"2024-02-29","o":22.26,"h":22.36,"l":22.02,"c":22.23,"v":63600},{"d":"2024-03-01","o":22.24,"h":22.25,"l":21.87,"c":21.94,"v":36300},{"d":"2024-03-04","o":21.99,"h":22.26,"l":21.71,"c":21.71,"v":33400},{"d":"2024-03-05","o":21.77,"h":21.94,"l":21.62,"c":21.8,"v":49700},{"d":"2024-03-06","o":21.94,"h":22.14,"l":21.5,"c":21.92,"v":58200},{"d":"2024-03-07","o":21.98,"h":22.29,"l":21.97,"c":22.26,"v":24200},{"d":"2024-03-08","o":22.35,"h":22.6,"l":22.17,"c":22.58,"v":20400},{"d":"2024-03-11","o":22.47,"h":22.68,"l":22.45,"c":22.65,"v":17100},{"d":"2024-03-12","o":22.55,"h":22.66,"l":22.35,"c":22.64,"v":10400},{"d":"2024-03-13","o":22.6,"h":22.71,"l":22.44,"c":22.57,"v":22300},{"d":"2024-03-14","o":22.5,"h":22.52,"l":21.72,"c":21.94,"v":53700},{"d":"2024-03-15","o":21.82,"h":22.28,"l":21.82,"c":22.21,"v":34600},{"d":"2024-03-18","o":22.31,"h":22.39,"l":22.2,"c":22.25,"v":32700},{"d":"2024-03-19","o":22.35,"h":22.53,"l":22.3,"c":22.53,"v":24700},{"d":"2024-03-20","o":22.53,"h":22.89,"l":22.5,"c":22.82,"v":54500},{"d":"2024-03-21","o":22.83,"h":23.08,"l":22.83,"c":22.95,"v":41500},{"d":"2024-03-22","o":23.08,"h":23.08,"l":22.86,"c":22.94,"v":17900},{"d":"2024-03-25","o":23,"h":23,"l":22.46,"c":22.51,"v":35800},{"d":"2024-03-26","o":22.6,"h":22.83,"l":22.49,"c":22.81,"v":19200},{"d":"2024-03-27","o":22.6,"h":23.11,"l":22.6,"c":23.06,"v":28900},{"d":"2024-03-28","o":23.11,"h":23.27,"l":22.67,"c":22.76,"v":112800},{"d":"2024-04-01","o":22.84,"h":23.09,"l":22.41,"c":22.97,"v":27500},{"d":"2024-04-02","o":22.84,"h":23.05,"l":22.55,"c":22.85,"v":28200},{"d":"2024-04-03","o":22.83,"h":23.2,"l":22.66,"c":23.11,"v":56200},{"d":"2024-04-04","o":23.2,"h":23.65,"l":23.2,"c":23.46,"v":28700},{"d":"2024-04-05","o":23.26,"h":23.79,"l":23.26,"c":23.56,"v":13800},{"d":"2024-04-08","o":23.51,"h":23.73,"l":23.33,"c":23.39,"v":21300},{"d":"2024-04-09","o":23.39,"h":23.43,"l":23.02,"c":23.12,"v":31500},{"d":"2024-04-10","o":22.92,"h":23.16,"l":22.74,"c":23.16,"v":100200},{"d":"2024-04-11","o":23.12,"h":23.15,"l":22.72,"c":22.73,"v":29600},{"d":"2024-04-12","o":22.75,"h":23.08,"l":22.73,"c":22.87,"v":14800},{"d":"2024-04-15","o":22.91,"h":22.91,"l":21.96,"c":22.02,"v":35400},{"d":"2024-04-16","o":21.9,"h":22.38,"l":21.87,"c":22.13,"v":13000},{"d":"2024-04-17","o":22.19,"h":22.38,"l":22.12,"c":22.12,"v":30900},{"d":"2024-04-18","o":22.13,"h":22.16,"l":21.73,"c":21.8,"v":36700},{"d":"2024-04-19","o":21.91,"h":22.12,"l":21.81,"c":21.81,"v":18800},{"d":"2024-04-22","o":21.98,"h":22.1,"l":21.98,"c":22.1,"v":11000},{"d":"2024-04-23","o":22.1,"h":22.55,"l":22.05,"c":22.5,"v":18400},{"d":"2024-04-24","o":22.47,"h":22.47,"l":22.2,"c":22.26,"v":15200},{"d":"2024-04-25","o":22.05,"h":22.25,"l":22,"c":22.12,"v":16900},{"d":"2024-04-26","o":22.23,"h":22.36,"l":22.01,"c":22.16,"v":19400},{"d":"2024-04-29","o":22.14,"h":22.43,"l":22.09,"c":22.43,"v":17900},{"d":"2024-04-30","o":22.31,"h":22.4,"l":22.05,"c":22.4,"v":27900},{"d":"2024-05-01","o":22.26,"h":22.6,"l":22.21,"c":22.43,"v":24600},{"d":"2024-05-02","o":22.5,"h":22.72,"l":22.31,"c":22.56,"v":22800},{"d":"2024-05-03","o":22.75,"h":22.83,"l":22.53,"c":22.83,"v":8200},{"d":"2024-05-06","o":22.85,"h":22.85,"l":22.5,"c":22.69,"v":90400},{"d":"2024-05-07","o":22.71,"h":22.82,"l":22.4,"c":22.47,"v":19900},{"d":"2024-05-08","o":22.43,"h":22.47,"l":22.15,"c":22.26,"v":36400},{"d":"2024-05-09","o":22.26,"h":22.44,"l":22.19,"c":22.34,"v":29600},{"d":"2024-05-10","o":22.35,"h":22.35,"l":22.19,"c":22.32,"v":20200},{"d":"2024-05-13","o":22.32,"h":22.44,"l":22.26,"c":22.39,"v":19000},{"d":"2024-05-14","o":22.1,"h":22.18,"l":22.03,"c":22.12,"v":17200},{"d":"2024-05-15","o":22.21,"h":22.36,"l":22.11,"c":22.31,"v":127000},{"d":"2024-05-16","o":22.22,"h":22.38,"l":22.12,"c":22.22,"v":31000},{"d":"2024-05-17","o":22.18,"h":22.39,"l":22.16,"c":22.39,"v":53600},{"d":"2024-05-20","o":22.31,"h":22.51,"l":22.31,"c":22.47,"v":19300},{"d":"2024-05-21","o":22.5,"h":22.57,"l":22.35,"c":22.47,"v":20800},{"d":"2024-05-22","o":22.45,"h":22.63,"l":22.36,"c":22.62,"v":32000},{"d":"2024-05-23","o":22.62,"h":22.62,"l":22.17,"c":22.5,"v":60800},{"d":"2024-05-24","o":22.53,"h":22.74,"l":22.4,"c":22.74,"v":34900},{"d":"2024-05-28","o":22.74,"h":22.74,"l":22.39,"c":22.51,"v":10200},{"d":"2024-05-29","o":22.39,"h":22.39,"l":22.08,"c":22.19,"v":30500},{"d":"2024-05-30","o":22.19,"h":22.36,"l":22.1,"c":22.26,"v":62400},{"d":"2024-05-31","o":22.48,"h":22.51,"l":22.29,"c":22.49,"v":39700},{"d":"2024-06-03","o":22.61,"h":22.68,"l":22.46,"c":22.68,"v":22500},{"d":"2024-06-04","o":22.61,"h":22.9,"l":22.61,"c":22.71,"v":28200},{"d":"2024-06-05","o":22.68,"h":22.75,"l":22.48,"c":22.6,"v":20000},{"d":"2024-06-06","o":22.46,"h":22.55,"l":22.42,"c":22.5,"v":39000},{"d":"2024-06-07","o":22.42,"h":22.47,"l":22.24,"c":22.3,"v":13400},{"d":"2024-06-10","o":22.44,"h":22.45,"l":22.26,"c":22.35,"v":12800},{"d":"2024-06-11","o":22.4,"h":22.42,"l":22.11,"c":22.18,"v":36200},{"d":"2024-06-12","o":22.35,"h":22.49,"l":22.34,"c":22.46,"v":28200},{"d":"2024-06-13","o":22.57,"h":22.63,"l":22.26,"c":22.52,"v":25000},{"d":"2024-06-14","o":22.42,"h":22.54,"l":22.2,"c":22.29,"v":21700},{"d":"2024-06-17","o":22.25,"h":22.39,"l":22.2,"c":22.38,"v":12300},{"d":"2024-06-18","o":22.38,"h":22.5,"l":22.38,"c":22.48,"v":30000},{"d":"2024-06-20","o":22.47,"h":22.51,"l":22.34,"c":22.45,"v":29000},{"d":"2024-06-21","o":22.35,"h":22.5,"l":22.32,"c":22.48,"v":12300},{"d":"2024-06-24","o":22.49,"h":22.68,"l":22.41,"c":22.55,"v":23900},{"d":"2024-06-25","o":22.63,"h":22.63,"l":22.41,"c":22.54,"v":23200},{"d":"2024-06-26","o":22.5,"h":22.74,"l":22.32,"c":22.73,"v":29700},{"d":"2024-06-27","o":22.63,"h":22.81,"l":22.61,"c":22.72,"v":26300},{"d":"2024-06-28","o":22.75,"h":22.75,"l":22.51,"c":22.6,"v":35700},{"d":"2024-07-01","o":22.55,"h":22.71,"l":22.26,"c":22.66,"v":40700},{"d":"2024-07-02","o":22.56,"h":22.76,"l":22.4,"c":22.69,"v":31600},{"d":"2024-07-03","o":22.6,"h":22.88,"l":22.53,"c":22.88,"v":25800},{"d":"2024-07-05","o":22.9,"h":22.95,"l":22.81,"c":22.88,"v":23700},{"d":"2024-07-08","o":22.78,"h":22.88,"l":22.66,"c":22.77,"v":11600},{"d":"2024-07-09","o":22.88,"h":22.9,"l":22.71,"c":22.71,"v":26600},{"d":"2024-07-10","o":22.8,"h":22.9,"l":22.61,"c":22.79,"v":28100},{"d":"2024-07-11","o":22.87,"h":23.19,"l":22.87,"c":23.1,"v":17800},{"d":"2024-07-12","o":23.16,"h":23.35,"l":23.14,"c":23.3,"v":13900},{"d":"2024-07-15","o":23.33,"h":23.4,"l":23.33,"c":23.39,"v":13000},{"d":"2024-07-16","o":23.45,"h":23.63,"l":23.45,"c":23.58,"v":19900},{"d":"2024-07-17","o":23.52,"h":23.73,"l":23.52,"c":23.69,"v":25900},{"d":"2024-07-18","o":23.58,"h":23.73,"l":23.58,"c":23.71,"v":18300},{"d":"2024-07-19","o":23.6,"h":23.71,"l":23.57,"c":23.66,"v":2900},{"d":"2024-07-22","o":23.67,"h":23.73,"l":23.67,"c":23.73,"v":15600},{"d":"2024-07-23","o":23.75,"h":23.78,"l":23.69,"c":23.77,"v":27700},{"d":"2024-07-24","o":23.72,"h":23.78,"l":23.53,"c":23.7,"v":40100},{"d":"2024-07-25","o":23.73,"h":23.92,"l":23.55,"c":23.76,"v":17100},{"d":"2024-07-26","o":23.87,"h":23.87,"l":23.72,"c":23.81,"v":10500},{"d":"2024-07-29","o":23.87,"h":23.87,"l":23.65,"c":23.81,"v":17000},{"d":"2024-07-30","o":23.87,"h":24.07,"l":23.8,"c":24.07,"v":13900},{"d":"2024-07-31","o":24.04,"h":24.05,"l":23.85,"c":23.97,"v":70000},{"d":"2024-08-01","o":23.85,"h":23.97,"l":23.8,"c":23.9,"v":33900},{"d":"2024-08-02","o":23.83,"h":23.86,"l":23.31,"c":23.83,"v":54100},{"d":"2024-08-05","o":23.45,"h":23.78,"l":23.05,"c":23.6,"v":26400},{"d":"2024-08-06","o":23.6,"h":23.81,"l":23.46,"c":23.47,"v":27600},{"d":"2024-08-07","o":23.47,"h":23.77,"l":23.47,"c":23.59,"v":14500},{"d":"2024-08-08","o":23.56,"h":23.78,"l":23.55,"c":23.72,"v":21300},{"d":"2024-08-09","o":23.75,"h":23.86,"l":23.63,"c":23.7,"v":25700},{"d":"2024-08-12","o":23.7,"h":23.84,"l":23.59,"c":23.6,"v":11000},{"d":"2024-08-13","o":23.77,"h":23.95,"l":23.62,"c":23.62,"v":11600},{"d":"2024-08-14","o":23.64,"h":23.9,"l":23.64,"c":23.77,"v":18800},{"d":"2024-08-15","o":23.41,"h":23.6,"l":23.31,"c":23.39,"v":12700},{"d":"2024-08-16","o":23.55,"h":23.75,"l":23.55,"c":23.57,"v":9800},{"d":"2024-08-19","o":23.6,"h":23.95,"l":23.45,"c":23.5,"v":30200},{"d":"2024-08-20","o":23.5,"h":23.59,"l":23.31,"c":23.45,"v":35500},{"d":"2024-08-21","o":23.61,"h":23.96,"l":23.55,"c":23.66,"v":23000},{"d":"2024-08-22","o":23.6,"h":24,"l":23.6,"c":23.8,"v":28700},{"d":"2024-08-23","o":23.9,"h":24.12,"l":23.9,"c":24.12,"v":11000},{"d":"2024-08-26","o":24.1,"h":24.1,"l":23.72,"c":23.74,"v":45500},{"d":"2024-08-27","o":23.77,"h":23.8,"l":23.55,"c":23.67,"v":36100},{"d":"2024-08-28","o":23.6,"h":23.87,"l":23.6,"c":23.83,"v":23900},{"d":"2024-08-29","o":23.74,"h":24.06,"l":23.74,"c":24.06,"v":30300},{"d":"2024-08-30","o":24,"h":24.05,"l":23.81,"c":23.81,"v":76500},{"d":"2024-09-03","o":23.99,"h":24.12,"l":23.83,"c":23.9,"v":16700},{"d":"2024-09-04","o":24,"h":24.19,"l":23.91,"c":24.15,"v":15700},{"d":"2024-09-05","o":24.11,"h":24.31,"l":24.05,"c":24.31,"v":17200},{"d":"2024-09-06","o":24.27,"h":24.42,"l":24.11,"c":24.25,"v":12800},{"d":"2024-09-09","o":24.4,"h":24.46,"l":24.25,"c":24.37,"v":11200},{"d":"2024-09-10","o":24.46,"h":24.7,"l":24.37,"c":24.66,"v":16400},{"d":"2024-09-11","o":24.69,"h":24.75,"l":24.5,"c":24.73,"v":16000},{"d":"2024-09-12","o":24.73,"h":24.73,"l":24.55,"c":24.59,"v":32500},{"d":"2024-09-13","o":24.56,"h":24.8,"l":24.45,"c":24.53,"v":51400},{"d":"2024-09-16","o":24.39,"h":24.98,"l":24.39,"c":24.94,"v":34900},{"d":"2024-09-17","o":24.89,"h":25.13,"l":24.69,"c":24.76,"v":57000},{"d":"2024-09-18","o":24.71,"h":25.19,"l":24.66,"c":24.76,"v":36400},{"d":"2024-09-19","o":24.89,"h":24.95,"l":24.7,"c":24.76,"v":23400},{"d":"2024-09-20","o":24.87,"h":24.95,"l":24.7,"c":24.83,"v":23600},{"d":"2024-09-23","o":24.82,"h":24.93,"l":24.78,"c":24.86,"v":13900},{"d":"2024-09-24","o":24.92,"h":24.92,"l":24.74,"c":24.83,"v":37300},{"d":"2024-09-25","o":24.75,"h":24.8,"l":24.74,"c":24.78,"v":16700},{"d":"2024-09-26","o":24.79,"h":24.86,"l":24.73,"c":24.73,"v":26600},{"d":"2024-09-27","o":24.7,"h":24.9,"l":24.7,"c":24.79,"v":19300},{"d":"2024-09-30","o":24.76,"h":24.8,"l":24.7,"c":24.74,"v":75200},{"d":"2024-10-01","o":24.75,"h":25,"l":24.75,"c":24.99,"v":20700},{"d":"2024-10-02","o":24.97,"h":25.01,"l":24.8,"c":24.88,"v":21000},{"d":"2024-10-03","o":24.81,"h":25,"l":24.7,"c":24.8,"v":18700},{"d":"2024-10-04","o":24.75,"h":24.78,"l":24.68,"c":24.78,"v":11900},{"d":"2024-10-07","o":24.7,"h":24.93,"l":24.61,"c":24.69,"v":51300},{"d":"2024-10-08","o":24.73,"h":24.86,"l":24.61,"c":24.73,"v":23700},{"d":"2024-10-09","o":24.72,"h":24.92,"l":24.61,"c":24.74,"v":23600},{"d":"2024-10-10","o":24.53,"h":24.87,"l":24.53,"c":24.61,"v":10800},{"d":"2024-10-11","o":24.65,"h":24.8,"l":24.65,"c":24.72,"v":12100},{"d":"2024-10-14","o":24.6,"h":24.86,"l":24.58,"c":24.7,"v":14400},{"d":"2024-10-15","o":24.7,"h":24.88,"l":24.67,"c":24.68,"v":28500},{"d":"2024-10-16","o":24.8,"h":24.87,"l":24.75,"c":24.8,"v":23900},{"d":"2024-10-17","o":24.78,"h":24.9,"l":24.7,"c":24.75,"v":20600},{"d":"2024-10-18","o":24.81,"h":24.89,"l":24.76,"c":24.81,"v":13900},{"d":"2024-10-21","o":24.72,"h":24.79,"l":24.68,"c":24.69,"v":85000},{"d":"2024-10-22","o":24.75,"h":24.77,"l":24.51,"c":24.76,"v":32200},{"d":"2024-10-23","o":24.63,"h":24.8,"l":24.61,"c":24.66,"v":19700},{"d":"2024-10-24","o":24.73,"h":24.88,"l":24.7,"c":24.75,"v":24300},{"d":"2024-10-25","o":24.86,"h":24.86,"l":24.71,"c":24.8,"v":7800},{"d":"2024-10-28","o":24.85,"h":24.89,"l":24.81,"c":24.86,"v":13400},{"d":"2024-10-29","o":24.8,"h":24.8,"l":24.61,"c":24.66,"v":27400},{"d":"2024-10-30","o":24.74,"h":24.8,"l":24.74,"c":24.76,"v":5100},{"d":"2024-10-31","o":24.69,"h":24.71,"l":24.51,"c":24.51,"v":40600},{"d":"2024-11-01","o":24.6,"h":24.75,"l":24.59,"c":24.63,"v":25500},{"d":"2024-11-04","o":24.75,"h":24.79,"l":24.64,"c":24.78,"v":19400},{"d":"2024-11-05","o":24.65,"h":24.8,"l":24.65,"c":24.76,"v":28600},{"d":"2024-11-06","o":24.75,"h":24.8,"l":24.63,"c":24.73,"v":10400},{"d":"2024-11-07","o":24.79,"h":24.86,"l":24.71,"c":24.83,"v":10900},{"d":"2024-11-08","o":24.88,"h":24.95,"l":24.83,"c":24.94,"v":23900},{"d":"2024-11-11","o":24.91,"h":24.97,"l":24.82,"c":24.87,"v":15400},{"d":"2024-11-12","o":24.81,"h":24.85,"l":24.71,"c":24.72,"v":16200},{"d":"2024-11-13","o":24.9,"h":24.96,"l":24.7,"c":24.71,"v":11200},{"d":"2024-11-14","o":24.7,"h":24.8,"l":24.6,"c":24.72,"v":30900},{"d":"2024-11-15","o":24.23,"h":24.47,"l":24.23,"c":24.41,"v":20000},{"d":"2024-11-18","o":24.41,"h":24.58,"l":24.28,"c":24.31,"v":19100},{"d":"2024-11-19","o":24.32,"h":24.47,"l":24.26,"c":24.3,"v":25400},{"d":"2024-11-20","o":24.3,"h":24.42,"l":24.17,"c":24.21,"v":16300},{"d":"2024-11-21","o":24.44,"h":24.44,"l":24.32,"c":24.34,"v":12700},{"d":"2024-11-22","o":24.32,"h":24.56,"l":24.32,"c":24.49,"v":14700},{"d":"2024-11-25","o":24.65,"h":24.72,"l":24.51,"c":24.63,"v":16600},{"d":"2024-11-26","o":24.63,"h":24.7,"l":24.55,"c":24.7,"v":23000},{"d":"2024-11-27","o":24.72,"h":24.8,"l":24.63,"c":24.67,"v":28400},{"d":"2024-11-29","o":24.65,"h":25,"l":24.65,"c":24.99,"v":42100},{"d":"2024-12-02","o":24.98,"h":24.99,"l":24.92,"c":24.94,"v":24000},{"d":"2024-12-03","o":24.9,"h":24.95,"l":24.79,"c":24.9,"v":13200},{"d":"2024-12-04","o":24.94,"h":25,"l":24.92,"c":24.99,"v":32600},{"d":"2024-12-05","o":25,"h":25.05,"l":24.91,"c":25.04,"v":36500},{"d":"2024-12-06","o":25.05,"h":25.1,"l":25.02,"c":25.03,"v":22400},{"d":"2024-12-09","o":25,"h":25.14,"l":25,"c":25.03,"v":19700},{"d":"2024-12-10","o":25.05,"h":25.1,"l":25.01,"c":25.05,"v":22000},{"d":"2024-12-11","o":25.02,"h":25.03,"l":25,"c":25.02,"v":32200},{"d":"2024-12-12","o":25.03,"h":25.05,"l":24.96,"c":25.01,"v":40600},{"d":"2024-12-13","o":25.01,"h":25.11,"l":24.68,"c":25.09,"v":36700},{"d":"2024-12-16","o":25.03,"h":25.15,"l":25.02,"c":25.03,"v":31700},{"d":"2024-12-17","o":25.09,"h":25.09,"l":25.02,"c":25.03,"v":14100},{"d":"2024-12-18","o":25.03,"h":25.09,"l":24.74,"c":24.87,"v":53800},{"d":"2024-12-19","o":24.72,"h":24.94,"l":24.53,"c":24.85,"v":27300},{"d":"2024-12-20","o":25,"h":25.01,"l":24.91,"c":24.97,"v":4900},{"d":"2024-12-23","o":25.08,"h":25.08,"l":24.88,"c":24.93,"v":20400},{"d":"2024-12-24","o":24.87,"h":24.89,"l":24.75,"c":24.86,"v":4100},{"d":"2024-12-26","o":24.81,"h":24.93,"l":24.8,"c":24.87,"v":19500},{"d":"2024-12-27","o":24.9,"h":24.9,"l":24.69,"c":24.69,"v":15800},{"d":"2024-12-30","o":24.7,"h":25,"l":24.65,"c":24.89,"v":24000},{"d":"2024-12-31","o":25.04,"h":25.04,"l":24.62,"c":24.71,"v":115200},{"d":"2025-01-02","o":24.88,"h":25.14,"l":24.83,"c":25.04,"v":26100},{"d":"2025-01-03","o":25.03,"h":25.1,"l":25.03,"c":25.04,"v":38700},{"d":"2025-01-06","o":25.08,"h":25.09,"l":24.8,"c":24.85,"v":46400},{"d":"2025-01-07","o":24.89,"h":24.92,"l":24.5,"c":24.57,"v":51600},{"d":"2025-01-08","o":24.57,"h":24.65,"l":24.24,"c":24.29,"v":57400},{"d":"2025-01-10","o":24.15,"h":24.45,"l":24.15,"c":24.28,"v":35100},{"d":"2025-01-13","o":24.28,"h":24.28,"l":24.11,"c":24.21,"v":27200},{"d":"2025-01-14","o":24.25,"h":24.39,"l":24.18,"c":24.32,"v":15200},{"d":"2025-01-15","o":24.5,"h":24.88,"l":24.5,"c":24.81,"v":22400},{"d":"2025-01-16","o":24.78,"h":24.89,"l":24.56,"c":24.67,"v":8800},{"d":"2025-01-17","o":24.76,"h":24.94,"l":24.6,"c":24.85,"v":32100},{"d":"2025-01-21","o":24.99,"h":24.99,"l":24.83,"c":24.98,"v":19900},{"d":"2025-01-22","o":24.98,"h":25,"l":24.85,"c":24.86,"v":15500},{"d":"2025-01-23","o":24.83,"h":24.91,"l":24.71,"c":24.8,"v":16600},{"d":"2025-01-24","o":24.78,"h":24.99,"l":24.78,"c":24.89,"v":38500},{"d":"2025-01-27","o":24.78,"h":24.99,"l":24.76,"c":24.89,"v":12700},{"d":"2025-01-28","o":24.79,"h":24.91,"l":24.79,"c":24.82,"v":14700},{"d":"2025-01-29","o":24.82,"h":24.97,"l":24.81,"c":24.81,"v":15400},{"d":"2025-01-30","o":24.9,"h":24.9,"l":24.82,"c":24.86,"v":8000},{"d":"2025-01-31","o":24.79,"h":24.91,"l":24.74,"c":24.74,"v":25000},{"d":"2025-02-03","o":24.75,"h":24.88,"l":24.66,"c":24.84,"v":15500},{"d":"2025-02-04","o":24.75,"h":24.9,"l":24.75,"c":24.85,"v":23500},{"d":"2025-02-05","o":24.89,"h":24.92,"l":24.79,"c":24.9,"v":19400},{"d":"2025-02-06","o":24.83,"h":24.9,"l":24.8,"c":24.8,"v":5900},{"d":"2025-02-07","o":24.85,"h":24.99,"l":24.85,"c":24.93,"v":12600},{"d":"2025-02-10","o":24.95,"h":25.09,"l":24.82,"c":24.97,"v":29800},{"d":"2025-02-11","o":24.97,"h":25.16,"l":24.91,"c":25.07,"v":25500},{"d":"2025-02-12","o":25,"h":25.16,"l":24.91,"c":25.04,"v":13900},{"d":"2025-02-13","o":25.23,"h":25.3,"l":25,"c":25.23,"v":9800},{"d":"2025-02-14","o":24.99,"h":25.08,"l":24.76,"c":24.97,"v":8800},{"d":"2025-02-18","o":24.86,"h":24.96,"l":24.69,"c":24.69,"v":9900},{"d":"2025-02-19","o":24.8,"h":24.8,"l":24.6,"c":24.67,"v":15400},{"d":"2025-02-20","o":24.79,"h":24.83,"l":24.61,"c":24.69,"v":10700},{"d":"2025-02-21","o":24.83,"h":24.84,"l":24.6,"c":24.77,"v":7700},{"d":"2025-02-24","o":24.8,"h":24.8,"l":24.68,"c":24.68,"v":7700},{"d":"2025-02-25","o":24.75,"h":24.9,"l":24.7,"c":24.83,"v":7400},{"d":"2025-02-26","o":24.89,"h":25.03,"l":24.74,"c":25.03,"v":26100},{"d":"2025-02-27","o":25.09,"h":25.09,"l":24.88,"c":24.9,"v":16100},{"d":"2025-02-28","o":25.03,"h":25.05,"l":24.81,"c":25,"v":28100},{"d":"2025-03-03","o":25.07,"h":25.07,"l":24.87,"c":24.93,"v":15700},{"d":"2025-03-04","o":25.05,"h":25.05,"l":24.8,"c":24.84,"v":17000},{"d":"2025-03-05","o":24.98,"h":25.03,"l":24.81,"c":24.9,"v":11600},{"d":"2025-03-06","o":24.9,"h":24.99,"l":24.73,"c":24.96,"v":20300},{"d":"2025-03-07","o":24.96,"h":24.96,"l":24.71,"c":24.88,"v":7700},{"d":"2025-03-10","o":24.82,"h":24.9,"l":24.67,"c":24.67,"v":7900},{"d":"2025-03-11","o":24.68,"h":24.8,"l":24.6,"c":24.71,"v":9400},{"d":"2025-03-12","o":24.87,"h":24.87,"l":24.58,"c":24.75,"v":11200},{"d":"2025-03-13","o":24.71,"h":24.94,"l":24.6,"c":24.7,"v":17700},{"d":"2025-03-14","o":24.77,"h":24.92,"l":24.77,"c":24.86,"v":10500},{"d":"2025-03-17","o":24.92,"h":24.92,"l":24.83,"c":24.88,"v":7000},{"d":"2025-03-18","o":24.89,"h":24.97,"l":24.6,"c":24.78,"v":9400},{"d":"2025-03-19","o":24.85,"h":24.9,"l":24.76,"c":24.78,"v":6300},{"d":"2025-03-20","o":24.89,"h":24.96,"l":24.76,"c":24.78,"v":49000},{"d":"2025-03-21","o":24.9,"h":24.95,"l":23.66,"c":24.75,"v":30500},{"d":"2025-03-24","o":24.8,"h":24.83,"l":24.63,"c":24.66,"v":18200},{"d":"2025-03-25","o":24.69,"h":24.74,"l":24.62,"c":24.71,"v":16300},{"d":"2025-03-26","o":24.72,"h":24.73,"l":24.5,"c":24.52,"v":18500},{"d":"2025-03-27","o":24.58,"h":24.59,"l":24.5,"c":24.5,"v":9500},{"d":"2025-03-28","o":24.55,"h":24.55,"l":24.16,"c":24.17,"v":27700},{"d":"2025-03-31","o":24.2,"h":24.44,"l":24.09,"c":24.09,"v":79900},{"d":"2025-04-01","o":24.09,"h":24.38,"l":24.09,"c":24.14,"v":17000},{"d":"2025-04-02","o":24.17,"h":24.27,"l":24.01,"c":24.03,"v":32200},{"d":"2025-04-03","o":23.86,"h":24.01,"l":23.81,"c":23.94,"v":23500},{"d":"2025-04-04","o":23.77,"h":23.84,"l":23.54,"c":23.7,"v":26100},{"d":"2025-04-07","o":23.42,"h":23.64,"l":22.99,"c":23.16,"v":19800},{"d":"2025-04-08","o":23.33,"h":23.5,"l":23.25,"c":23.38,"v":27600},{"d":"2025-04-09","o":23.33,"h":23.99,"l":23.16,"c":23.88,"v":20900},{"d":"2025-04-10","o":23.86,"h":23.99,"l":23.21,"c":23.21,"v":9700},{"d":"2025-04-11","o":23.21,"h":23.39,"l":23,"c":23.2,"v":6000},{"d":"2025-04-14","o":23.36,"h":23.6,"l":23.18,"c":23.28,"v":9400},{"d":"2025-04-15","o":23.32,"h":23.39,"l":23.15,"c":23.21,"v":28100},{"d":"2025-04-16","o":23.3,"h":23.45,"l":23.3,"c":23.36,"v":10100},{"d":"2025-04-17","o":23.5,"h":23.5,"l":23,"c":23.49,"v":8400},{"d":"2025-04-21","o":23.44,"h":23.44,"l":23.17,"c":23.23,"v":13200},{"d":"2025-04-22","o":23.3,"h":23.39,"l":23.25,"c":23.25,"v":17700},{"d":"2025-04-23","o":23.52,"h":23.67,"l":23.45,"c":23.61,"v":17300},{"d":"2025-04-24","o":23.55,"h":23.9,"l":23.52,"c":23.87,"v":9400},{"d":"2025-04-25","o":23.91,"h":23.91,"l":23.55,"c":23.78,"v":19600},{"d":"2025-04-28","o":23.77,"h":23.83,"l":23.65,"c":23.79,"v":10400},{"d":"2025-04-29","o":23.86,"h":23.99,"l":23.65,"c":23.82,"v":9200},{"d":"2025-04-30","o":23.82,"h":23.9,"l":23.61,"c":23.65,"v":25000},{"d":"2025-05-01","o":23.74,"h":23.95,"l":23.57,"c":23.93,"v":5000},{"d":"2025-05-02","o":23.99,"h":23.99,"l":23.71,"c":23.82,"v":5900},{"d":"2025-05-05","o":23.88,"h":24.06,"l":23.74,"c":24.02,"v":37200},{"d":"2025-05-06","o":23.85,"h":24.2,"l":23.85,"c":24.2,"v":16500},{"d":"2025-05-07","o":24.34,"h":24.34,"l":24.2,"c":24.34,"v":3500},{"d":"2025-05-08","o":24.42,"h":24.42,"l":24.14,"c":24.21,"v":10400},{"d":"2025-05-09","o":24.2,"h":24.25,"l":24.02,"c":24.2,"v":12200},{"d":"2025-05-12","o":24.27,"h":24.45,"l":24.02,"c":24.13,"v":57500},{"d":"2025-05-13","o":24.11,"h":24.45,"l":24.03,"c":24.25,"v":6300},{"d":"2025-05-14","o":24.15,"h":24.46,"l":24.13,"c":24.36,"v":33600},{"d":"2025-05-15","o":23.99,"h":24.05,"l":23.73,"c":23.76,"v":19800},{"d":"2025-05-16","o":23.92,"h":24.27,"l":23.89,"c":24.2,"v":10000},{"d":"2025-05-19","o":24.2,"h":24.39,"l":24.08,"c":24.21,"v":22100},{"d":"2025-05-20","o":24.26,"h":24.4,"l":23.67,"c":23.83,"v":42700},{"d":"2025-05-21","o":23.74,"h":23.78,"l":23.35,"c":23.36,"v":26900},{"d":"2025-05-22","o":23.48,"h":23.5,"l":23.31,"c":23.4,"v":9100},{"d":"2025-05-23","o":23.31,"h":23.54,"l":23.29,"c":23.45,"v":12800},{"d":"2025-05-27","o":23.64,"h":23.76,"l":23.56,"c":23.76,"v":21900},{"d":"2025-05-28","o":23.76,"h":23.76,"l":23.54,"c":23.59,"v":11000},{"d":"2025-05-29","o":23.65,"h":23.75,"l":23.59,"c":23.73,"v":20700},{"d":"2025-05-30","o":23.59,"h":24.24,"l":23.59,"c":24.19,"v":94800},{"d":"2025-06-02","o":24.18,"h":24.19,"l":24.01,"c":24.13,"v":15700},{"d":"2025-06-03","o":24.18,"h":24.19,"l":23.91,"c":23.93,"v":15900},{"d":"2025-06-04","o":24.05,"h":24.11,"l":23.89,"c":23.99,"v":19200},{"d":"2025-06-05","o":24.01,"h":24.05,"l":23.96,"c":23.99,"v":1700},{"d":"2025-06-06","o":24.04,"h":24.05,"l":23.82,"c":23.94,"v":4500},{"d":"2025-06-09","o":23.94,"h":24.01,"l":23.78,"c":23.91,"v":11900},{"d":"2025-06-10","o":23.91,"h":24.05,"l":23.91,"c":24.05,"v":9700},{"d":"2025-06-11","o":24.01,"h":24.11,"l":23.87,"c":23.87,"v":6100},{"d":"2025-06-12","o":23.88,"h":23.92,"l":23.79,"c":23.87,"v":8100},{"d":"2025-06-13","o":23.7,"h":23.85,"l":23.54,"c":23.67,"v":9100},{"d":"2025-06-16","o":23.67,"h":23.75,"l":23.6,"c":23.75,"v":10000},{"d":"2025-06-17","o":23.63,"h":23.81,"l":23.63,"c":23.74,"v":15800},{"d":"2025-06-18","o":23.77,"h":23.88,"l":23.63,"c":23.63,"v":10700},{"d":"2025-06-20","o":23.63,"h":23.88,"l":23.61,"c":23.61,"v":9500},{"d":"2025-06-23","o":23.75,"h":23.88,"l":23.74,"c":23.86,"v":17500},{"d":"2025-06-24","o":23.97,"h":24.02,"l":23.95,"c":23.99,"v":4400},{"d":"2025-06-25","o":24.05,"h":24.05,"l":23.91,"c":23.92,"v":11800},{"d":"2025-06-26","o":23.9,"h":24.08,"l":23.85,"c":24.05,"v":15600},{"d":"2025-06-27","o":24.03,"h":24.15,"l":23.97,"c":23.98,"v":14800},{"d":"2025-06-30","o":24.15,"h":24.15,"l":23.53,"c":23.53,"v":170700},{"d":"2025-07-01","o":23.61,"h":23.88,"l":23.61,"c":23.83,"v":30500},{"d":"2025-07-02","o":23.8,"h":24,"l":23.73,"c":23.97,"v":23800},{"d":"2025-07-03","o":23.83,"h":24.13,"l":23.82,"c":24.13,"v":12500},{"d":"2025-07-07","o":24.02,"h":24.04,"l":23.92,"c":24.03,"v":14400},{"d":"2025-07-08","o":23.92,"h":24.28,"l":23.92,"c":24.25,"v":25300},{"d":"2025-07-09","o":24.33,"h":24.43,"l":24.16,"c":24.35,"v":23400},{"d":"2025-07-10","o":24.33,"h":24.5,"l":24.33,"c":24.47,"v":34900},{"d":"2025-07-11","o":24.4,"h":24.54,"l":24.4,"c":24.44,"v":7700},{"d":"2025-07-14","o":24.36,"h":24.42,"l":24.27,"c":24.29,"v":12200},{"d":"2025-07-15","o":24.27,"h":24.44,"l":24.24,"c":24.32,"v":13700},{"d":"2025-07-16","o":24.4,"h":24.5,"l":24.28,"c":24.33,"v":20000},{"d":"2025-07-17","o":24.33,"h":24.57,"l":24.33,"c":24.57,"v":15900},{"d":"2025-07-18","o":24.45,"h":24.61,"l":24.45,"c":24.55,"v":19600},{"d":"2025-07-21","o":24.5,"h":24.58,"l":24.47,"c":24.48,"v":10400},{"d":"2025-07-22","o":24.52,"h":24.59,"l":24.45,"c":24.47,"v":17600},{"d":"2025-07-23","o":24.58,"h":24.61,"l":24.45,"c":24.57,"v":12800},{"d":"2025-07-24","o":24.62,"h":24.67,"l":24.5,"c":24.54,"v":13700},{"d":"2025-07-25","o":24.69,"h":24.79,"l":24.54,"c":24.54,"v":24800},{"d":"2025-07-28","o":24.59,"h":24.63,"l":24.43,"c":24.47,"v":16200},{"d":"2025-07-29","o":24.6,"h":24.67,"l":24.52,"c":24.56,"v":13000},{"d":"2025-07-30","o":24.67,"h":24.8,"l":24.55,"c":24.55,"v":20000},{"d":"2025-07-31","o":24.57,"h":24.8,"l":24.43,"c":24.77,"v":56000},{"d":"2025-08-01","o":24.81,"h":24.81,"l":24.5,"c":24.55,"v":19000},{"d":"2025-08-04","o":24.62,"h":24.8,"l":24.55,"c":24.65,"v":13000},{"d":"2025-08-05","o":24.7,"h":24.8,"l":24.67,"c":24.7,"v":15100},{"d":"2025-08-06","o":24.65,"h":24.75,"l":24.5,"c":24.51,"v":18600},{"d":"2025-08-07","o":24.59,"h":24.61,"l":24.44,"c":24.45,"v":13300},{"d":"2025-08-08","o":24.5,"h":24.6,"l":24.35,"c":24.59,"v":24000},{"d":"2025-08-11","o":24.59,"h":24.65,"l":24.48,"c":24.65,"v":1600},{"d":"2025-08-12","o":24.51,"h":24.7,"l":24.51,"c":24.7,"v":8800},{"d":"2025-08-13","o":24.8,"h":24.83,"l":24.74,"c":24.74,"v":17300},{"d":"2025-08-14","o":24.75,"h":24.79,"l":24.67,"c":24.73,"v":6600},{"d":"2025-08-15","o":24.29,"h":24.47,"l":24.29,"c":24.41,"v":11400},{"d":"2025-08-18","o":24.4,"h":24.47,"l":24.36,"c":24.38,"v":9700},{"d":"2025-08-19","o":24.54,"h":24.68,"l":24.42,"c":24.65,"v":10000},{"d":"2025-08-20","o":24.7,"h":24.7,"l":24.52,"c":24.68,"v":6300},{"d":"2025-08-21","o":24.68,"h":24.74,"l":24.6,"c":24.69,"v":19300},{"d":"2025-08-22","o":24.78,"h":24.9,"l":24.62,"c":24.85,"v":16400},{"d":"2025-08-25","o":24.87,"h":24.99,"l":24.64,"c":24.85,"v":18100},{"d":"2025-08-26","o":25,"h":25,"l":24.75,"c":24.83,"v":7200},{"d":"2025-08-27","o":24.86,"h":24.86,"l":24.64,"c":24.75,"v":13800},{"d":"2025-08-28","o":24.67,"h":24.96,"l":24.64,"c":24.76,"v":26100},{"d":"2025-08-29","o":24.85,"h":24.98,"l":24.53,"c":24.56,"v":58100},{"d":"2025-09-02","o":24.89,"h":24.89,"l":24.53,"c":24.54,"v":20800},{"d":"2025-09-03","o":24.57,"h":24.65,"l":24.54,"c":24.64,"v":9400},{"d":"2025-09-04","o":24.64,"h":24.83,"l":24.62,"c":24.83,"v":11700},{"d":"2025-09-05","o":24.86,"h":25,"l":24.83,"c":24.95,"v":19100},{"d":"2025-09-08","o":24.96,"h":25.15,"l":24.96,"c":25.04,"v":16000},{"d":"2025-09-09","o":25.05,"h":25.05,"l":24.8,"c":24.81,"v":8500},{"d":"2025-09-10","o":24.97,"h":24.97,"l":24.82,"c":24.83,"v":5900},{"d":"2025-09-11","o":24.9,"h":24.92,"l":24.72,"c":24.79,"v":18700},{"d":"2025-09-12","o":24.95,"h":24.98,"l":24.88,"c":24.98,"v":8500},{"d":"2025-09-15","o":24.85,"h":25.05,"l":24.78,"c":24.99,"v":16100},{"d":"2025-09-16","o":25.05,"h":25.06,"l":24.93,"c":25.05,"v":7400},{"d":"2025-09-17","o":25.18,"h":25.18,"l":24.93,"c":25.15,"v":22600},{"d":"2025-09-18","o":25.24,"h":25.24,"l":25.01,"c":25.24,"v":19600},{"d":"2025-09-19","o":25.24,"h":25.24,"l":24.78,"c":25.2,"v":8700},{"d":"2025-09-22","o":25.19,"h":25.19,"l":24.92,"c":24.96,"v":20500},{"d":"2025-09-23","o":24.94,"h":25.1,"l":24.92,"c":25.1,"v":11900},{"d":"2025-09-24","o":25.15,"h":25.15,"l":25.01,"c":25.12,"v":8600},{"d":"2025-09-25","o":25.18,"h":25.18,"l":24.98,"c":24.98,"v":4600},{"d":"2025-09-26","o":25.08,"h":25.11,"l":25,"c":25.11,"v":6400},{"d":"2025-09-29","o":25.11,"h":25.26,"l":24.59,"c":24.87,"v":39500},{"d":"2025-09-30","o":24.87,"h":24.91,"l":24.6,"c":24.66,"v":51700},{"d":"2025-10-01","o":24.72,"h":24.95,"l":24.7,"c":24.9,"v":14700},{"d":"2025-10-02","o":24.81,"h":25.07,"l":24.8,"c":24.92,"v":10800},{"d":"2025-10-03","o":24.93,"h":24.93,"l":24.73,"c":24.79,"v":6400},{"d":"2025-10-06","o":24.8,"h":24.93,"l":24.7,"c":24.86,"v":23600},{"d":"2025-10-07","o":24.87,"h":24.96,"l":24.87,"c":24.92,"v":16800},{"d":"2025-10-08","o":24.98,"h":25.09,"l":24.96,"c":24.96,"v":12200},{"d":"2025-10-09","o":24.96,"h":25.05,"l":24.9,"c":24.96,"v":9400},{"d":"2025-10-10","o":24.97,"h":24.99,"l":24.76,"c":24.76,"v":10700},{"d":"2025-10-13","o":24.83,"h":24.85,"l":24.66,"c":24.67,"v":13900},{"d":"2025-10-14","o":24.7,"h":24.97,"l":24.7,"c":24.87,"v":12200},{"d":"2025-10-15","o":24.66,"h":25.04,"l":24.65,"c":24.88,"v":18700},{"d":"2025-10-16","o":24.92,"h":25,"l":24.63,"c":24.63,"v":13400},{"d":"2025-10-17","o":24.63,"h":24.66,"l":24.51,"c":24.63,"v":36800},{"d":"2025-10-20","o":24.72,"h":24.9,"l":24.72,"c":24.75,"v":13700},{"d":"2025-10-21","o":24.87,"h":25,"l":24.83,"c":24.96,"v":12600},{"d":"2025-10-22","o":24.96,"h":25.01,"l":24.85,"c":24.91,"v":13200},{"d":"2025-10-23","o":24.9,"h":25.02,"l":24.9,"c":24.91,"v":5300},{"d":"2025-10-24","o":25.01,"h":25.01,"l":24.99,"c":25,"v":20200},{"d":"2025-10-27","o":25.01,"h":25.05,"l":24.91,"c":25.05,"v":9700},{"d":"2025-10-28","o":25.11,"h":25.18,"l":24.69,"c":24.81,"v":28100},{"d":"2025-10-29","o":24.86,"h":24.95,"l":24.71,"c":24.72,"v":21400},{"d":"2025-10-30","o":24.76,"h":24.87,"l":24.4,"c":24.4,"v":40100},{"d":"2025-10-31","o":24.42,"h":24.84,"l":24.41,"c":24.7,"v":27400},{"d":"2025-11-03","o":24.76,"h":24.8,"l":24.56,"c":24.65,"v":39800},{"d":"2025-11-04","o":24.65,"h":24.75,"l":24.38,"c":24.57,"v":41500},{"d":"2025-11-05","o":24.56,"h":24.7,"l":24.5,"c":24.68,"v":20000},{"d":"2025-11-06","o":24.68,"h":24.7,"l":24.55,"c":24.7,"v":10700},{"d":"2025-11-07","o":24.73,"h":24.73,"l":24.49,"c":24.56,"v":22300},{"d":"2025-11-10","o":24.61,"h":24.72,"l":24.55,"c":24.67,"v":88800},{"d":"2025-11-11","o":24.79,"h":24.79,"l":24.67,"c":24.75,"v":8200},{"d":"2025-11-12","o":24.87,"h":24.87,"l":24.65,"c":24.74,"v":18900},{"d":"2025-11-13","o":24.79,"h":24.84,"l":24.4,"c":24.45,"v":31300},{"d":"2025-11-14","o":24.18,"h":24.33,"l":24.01,"c":24.1,"v":18700},{"d":"2025-11-17","o":24.24,"h":24.3,"l":24.09,"c":24.25,"v":12400},{"d":"2025-11-18","o":24.09,"h":24.24,"l":24,"c":24.14,"v":21700},{"d":"2025-11-19","o":24.23,"h":24.26,"l":24.01,"c":24.2,"v":24600},{"d":"2025-11-20","o":24.21,"h":24.34,"l":23.9,"c":24.1,"v":26100},{"d":"2025-11-21","o":24.18,"h":24.3,"l":24,"c":24.29,"v":8700},{"d":"2025-11-24","o":24.3,"h":24.4,"l":24.06,"c":24.23,"v":20400},{"d":"2025-11-25","o":24.34,"h":24.55,"l":24.24,"c":24.55,"v":33600},{"d":"2025-11-26","o":24.43,"h":24.62,"l":24.43,"c":24.57,"v":7600},{"d":"2025-11-28","o":24.68,"h":24.76,"l":24.52,"c":24.76,"v":9800},{"d":"2025-12-01","o":24.76,"h":24.9,"l":24.66,"c":24.8,"v":28000},{"d":"2025-12-02","o":24.87,"h":24.94,"l":24.85,"c":24.92,"v":12300},{"d":"2025-12-03","o":24.92,"h":25.04,"l":24.88,"c":24.97,"v":23000},{"d":"2025-12-04","o":25.03,"h":25.03,"l":24.87,"c":24.95,"v":13600},{"d":"2025-12-05","o":24.95,"h":24.95,"l":24.78,"c":24.84,"v":7900},{"d":"2025-12-08","o":24.96,"h":24.96,"l":24.84,"c":24.96,"v":8900},{"d":"2025-12-09","o":25.03,"h":25.09,"l":24.9,"c":24.9,"v":13200},{"d":"2025-12-10","o":24.88,"h":25,"l":24.8,"c":24.85,"v":12500},{"d":"2025-12-11","o":24.85,"h":25.05,"l":24.8,"c":24.9,"v":8300},{"d":"2025-12-12","o":24.9,"h":24.92,"l":24.75,"c":24.87,"v":7300},{"d":"2025-12-15","o":24.99,"h":25.07,"l":24.86,"c":25.01,"v":11500},{"d":"2025-12-16","o":25.01,"h":25.05,"l":25,"c":25.03,"v":11200},{"d":"2025-12-17","o":25.04,"h":25.11,"l":24.97,"c":24.98,"v":15900},{"d":"2025-12-18","o":24.98,"h":25.2,"l":24.98,"c":25.18,"v":9600},{"d":"2025-12-19","o":25.1,"h":25.17,"l":25,"c":25.07,"v":12000},{"d":"2025-12-22","o":25.07,"h":25.2,"l":25.02,"c":25.13,"v":6500},{"d":"2025-12-23","o":25.12,"h":25.12,"l":24.84,"c":24.97,"v":24100},{"d":"2025-12-24","o":24.86,"h":24.96,"l":24.86,"c":24.93,"v":6400},{"d":"2025-12-26","o":24.93,"h":25,"l":24.81,"c":24.9,"v":13700},{"d":"2025-12-29","o":24.94,"h":25.1,"l":24.94,"c":25.02,"v":23100},{"d":"2025-12-30","o":25.1,"h":25.1,"l":24.89,"c":25,"v":7400},{"d":"2025-12-31","o":25.03,"h":25.1,"l":24.82,"c":24.85,"v":37200},{"d":"2026-01-02","o":24.85,"h":24.98,"l":24.81,"c":24.82,"v":16000},{"d":"2026-01-05","o":24.83,"h":24.86,"l":24.68,"c":24.68,"v":15300},{"d":"2026-01-06","o":24.9,"h":24.9,"l":24.5,"c":24.58,"v":21000},{"d":"2026-01-07","o":24.73,"h":24.73,"l":24.53,"c":24.58,"v":35400},{"d":"2026-01-08","o":24.64,"h":24.75,"l":24.59,"c":24.59,"v":14800},{"d":"2026-01-09","o":24.73,"h":24.73,"l":24.6,"c":24.64,"v":5400},{"d":"2026-01-12","o":24.67,"h":24.84,"l":24.57,"c":24.61,"v":16100},{"d":"2026-01-13","o":24.69,"h":24.74,"l":24.6,"c":24.67,"v":11500},{"d":"2026-01-14","o":24.69,"h":24.7,"l":24.57,"c":24.7,"v":12100},{"d":"2026-01-15","o":24.66,"h":24.84,"l":24.66,"c":24.78,"v":23500},{"d":"2026-01-16","o":24.77,"h":25.05,"l":24.77,"c":24.91,"v":29200},{"d":"2026-01-20","o":24.85,"h":24.95,"l":24.72,"c":24.92,"v":20300},{"d":"2026-01-21","o":24.93,"h":25.03,"l":24.93,"c":25.03,"v":12500},{"d":"2026-01-22","o":25.01,"h":25.18,"l":25.01,"c":25.18,"v":8800},{"d":"2026-01-23","o":25.18,"h":25.18,"l":25,"c":25.11,"v":13200},{"d":"2026-01-26","o":25.05,"h":25.11,"l":24.98,"c":25.07,"v":8700},{"d":"2026-01-27","o":25.05,"h":25.17,"l":25.02,"c":25.05,"v":7800},{"d":"2026-01-28","o":25.15,"h":25.15,"l":25,"c":25.06,"v":5400},{"d":"2026-01-29","o":24.95,"h":25,"l":24.91,"c":24.95,"v":5100},{"d":"2026-01-30","o":25,"h":25.07,"l":24.96,"c":24.96,"v":5100},{"d":"2026-02-02","o":25.09,"h":25.1,"l":24.86,"c":24.9,"v":26900},{"d":"2026-02-03","o":24.86,"h":25,"l":24.84,"c":24.94,"v":10600},{"d":"2026-02-04","o":24.64,"h":25,"l":24.64,"c":24.76,"v":9800},{"d":"2026-02-05","o":24.89,"h":24.92,"l":24.67,"c":24.8,"v":12000},{"d":"2026-02-06","o":25,"h":25,"l":24.66,"c":24.87,"v":5500},{"d":"2026-02-09","o":24.89,"h":25,"l":24.89,"c":24.96,"v":10600},{"d":"2026-02-10","o":25,"h":25.1,"l":24.89,"c":24.92,"v":6000},{"d":"2026-02-11","o":25.07,"h":25.07,"l":24.91,"c":24.92,"v":16700},{"d":"2026-02-12","o":24.97,"h":25.05,"l":24.9,"c":25.03,"v":9200},{"d":"2026-02-13","o":24.66,"h":24.9,"l":24.66,"c":24.76,"v":12300},{"d":"2026-02-17","o":24.89,"h":24.96,"l":24.82,"c":24.95,"v":9700},{"d":"2026-02-18","o":24.96,"h":24.96,"l":24.88,"c":24.94,"v":11200},{"d":"2026-02-19","o":24.96,"h":24.97,"l":24.86,"c":24.95,"v":5100},{"d":"2026-02-20","o":24.95,"h":24.99,"l":24.92,"c":24.97,"v":6500},{"d":"2026-02-23","o":25,"h":25.04,"l":24.93,"c":24.94,"v":16300},{"d":"2026-02-24","o":24.95,"h":25,"l":24.91,"c":24.91,"v":5100},{"d":"2026-02-25","o":24.99,"h":25.02,"l":24.88,"c":24.96,"v":14200},{"d":"2026-02-26","o":24.96,"h":25,"l":24.82,"c":24.89,"v":14600},{"d":"2026-02-27","o":24.89,"h":24.99,"l":24.65,"c":24.86,"v":53300},{"d":"2026-03-02","o":24.8,"h":25,"l":24.8,"c":24.99,"v":16500},{"d":"2026-03-03","o":24.9,"h":24.95,"l":24.82,"c":24.9,"v":15200},{"d":"2026-03-04","o":24.99,"h":24.99,"l":24.66,"c":24.85,"v":13600},{"d":"2026-03-05","o":24.87,"h":24.87,"l":24.61,"c":24.75,"v":40500},{"d":"2026-03-06","o":24.67,"h":24.79,"l":24.49,"c":24.65,"v":51500},{"d":"2026-03-09","o":24.7,"h":24.82,"l":24.5,"c":24.64,"v":25800},{"d":"2026-03-10","o":24.66,"h":24.91,"l":24.66,"c":24.8,"v":14200},{"d":"2026-03-11","o":24.8,"h":24.9,"l":24.7,"c":24.75,"v":22300},{"d":"2026-03-12","o":24.75,"h":24.76,"l":24.4,"c":24.45,"v":43400},{"d":"2026-03-13","o":24.38,"h":24.55,"l":24.27,"c":24.39,"v":32100},{"d":"2026-03-16","o":24.5,"h":24.57,"l":24.36,"c":24.42,"v":22200},{"d":"2026-03-17","o":24.5,"h":24.7,"l":24.5,"c":24.59,"v":25400},{"d":"2026-03-18","o":24.65,"h":24.67,"l":24.42,"c":24.51,"v":26600},{"d":"2026-03-19","o":24.67,"h":24.67,"l":24.42,"c":24.62,"v":28400},{"d":"2026-03-20","o":24.62,"h":24.62,"l":24.35,"c":24.38,"v":16200},{"d":"2026-03-23","o":24.43,"h":24.78,"l":24.4,"c":24.71,"v":18600},{"d":"2026-03-24","o":24.64,"h":24.87,"l":24.55,"c":24.84,"v":19000},{"d":"2026-03-25","o":24.94,"h":24.94,"l":24.72,"c":24.92,"v":11100},{"d":"2026-03-26","o":24.82,"h":24.96,"l":24.81,"c":24.85,"v":40200},{"d":"2026-03-27","o":24.83,"h":24.93,"l":24.75,"c":24.79,"v":18300},{"d":"2026-03-30","o":24.84,"h":24.91,"l":24.75,"c":24.84,"v":18300},{"d":"2026-03-31","o":24.85,"h":24.9,"l":24.52,"c":24.52,"v":45771},{"d":"2026-04-01","o":24.6,"h":24.69,"l":24.51,"c":24.54,"v":24506},{"d":"2026-04-02","o":24.54,"h":24.7,"l":24.5,"c":24.5,"v":15842},{"d":"2026-04-06","o":24.5,"h":24.73,"l":24.55,"c":24.68,"v":8917},{"d":"2026-04-07","o":24.68,"h":24.68,"l":24.45,"c":24.65,"v":8709},{"d":"2026-04-08","o":24.7,"h":24.83,"l":24.47,"c":24.52,"v":17199},{"d":"2026-04-09","o":24.56,"h":24.78,"l":24.5,"c":24.71,"v":18179},{"d":"2026-04-10","o":24.78,"h":24.95,"l":24.69,"c":24.9,"v":42523},{"d":"2026-04-13","o":24.81,"h":24.94,"l":24.81,"c":24.87,"v":11252},{"d":"2026-04-14","o":24.89,"h":25.1,"l":24.91,"c":24.97,"v":25451},{"d":"2026-04-15","o":25.09,"h":25.37,"l":24.96,"c":25.19,"v":63757},{"d":"2026-04-16","o":25.13,"h":25.15,"l":24.9,"c":24.92,"v":29928},{"d":"2026-04-17","o":25,"h":25.05,"l":24.99,"c":24.99,"v":20414},{"d":"2026-04-20","o":24.93,"h":25.05,"l":24.99,"c":24.96,"v":20414},{"d":"2026-04-21","o":24.9,"h":25.02,"l":24.9,"c":24.95,"v":7936},{"d":"2026-04-22","o":24.96,"h":25.05,"l":24.9,"c":24.98,"v":25812},{"d":"2026-04-23","o":24.92,"h":25,"l":24.92,"c":25,"v":14859},{"d":"2026-04-24","o":25,"h":25.1,"l":24.97,"c":25.1,"v":13849},{"d":"2026-04-27","o":25.16,"h":25.16,"l":25.07,"c":25.13,"v":4862},{"d":"2026-04-28","o":25.04,"h":25.14,"l":24.9,"c":24.9,"v":6673},{"d":"2026-04-29","o":24.91,"h":25.01,"l":24.87,"c":24.87,"v":12395},{"d":"2026-04-30","o":24.86,"h":25.25,"l":24.95,"c":25.04,"v":7573},{"d":"2026-05-01","o":25.06,"h":25.3,"l":24.98,"c":25.08,"v":5171},{"d":"2026-05-04","o":25.03,"h":25.2,"l":24.96,"c":24.97,"v":6579},{"d":"2026-05-05","o":24.95,"h":25.11,"l":24.95,"c":25.04,"v":9822},{"d":"2026-05-06","o":25.01,"h":25.14,"l":25,"c":25.1,"v":7901},{"d":"2026-05-07","o":25.02,"h":25.18,"l":25.01,"c":25.03,"v":10669},{"d":"2026-05-08","o":25.13,"h":25.14,"l":25.03,"c":25.14,"v":9236},{"d":"2026-05-11","o":25.15,"h":25.25,"l":25.1,"c":25.24,"v":21304},{"d":"2026-05-12","o":25.2,"h":25.21,"l":25.1,"c":25.21,"v":2188},{"d":"2026-05-13","o":25.06,"h":25.19,"l":25.06,"c":25.15,"v":5796},{"d":"2026-05-14","o":25.15,"h":25.19,"l":25.12,"c":25.16,"v":13112},{"d":"2026-05-15","o":24.64,"h":24.75,"l":24.64,"c":24.65,"v":11699},{"d":"2026-05-18","o":24.65,"h":24.75,"l":24.66,"c":24.66,"v":6389},{"d":"2026-05-19","o":24.65,"h":24.72,"l":24.56,"c":24.64,"v":9548}]