[{"d":"2022-02-04","o":19,"h":19,"l":15.79,"c":16.8,"v":1093100},{"d":"2022-02-07","o":18.05,"h":18.05,"l":15.65,"c":17.84,"v":451400},{"d":"2022-02-08","o":16.98,"h":18.14,"l":16.75,"c":17.78,"v":132300},{"d":"2022-02-09","o":18.07,"h":18.49,"l":16.37,"c":16.4,"v":137800},{"d":"2022-02-10","o":16.99,"h":17.34,"l":16.19,"c":16.86,"v":111600},{"d":"2022-02-11","o":16.51,"h":17.85,"l":16.45,"c":17,"v":229700},{"d":"2022-02-14","o":17.16,"h":17.44,"l":15.9,"c":16.45,"v":147400},{"d":"2022-02-15","o":16.88,"h":17.34,"l":16.56,"c":17.03,"v":83700},{"d":"2022-02-16","o":17,"h":17.74,"l":16.59,"c":17.2,"v":121700},{"d":"2022-02-17","o":17.49,"h":17.73,"l":16.5,"c":17.28,"v":137900},{"d":"2022-02-18","o":17.06,"h":18.09,"l":17,"c":17.82,"v":99600},{"d":"2022-02-22","o":18.04,"h":19.25,"l":16.94,"c":18.65,"v":242300},{"d":"2022-02-23","o":18.49,"h":19.06,"l":18.01,"c":19.06,"v":108800},{"d":"2022-02-24","o":18.68,"h":19,"l":16.68,"c":18.96,"v":130800},{"d":"2022-02-25","o":19.18,"h":19.18,"l":16.23,"c":16.94,"v":249900},{"d":"2022-02-28","o":17.12,"h":19.92,"l":15.55,"c":19.14,"v":211100},{"d":"2022-03-01","o":19.28,"h":19.28,"l":16.7,"c":17.07,"v":165600},{"d":"2022-03-02","o":16.9,"h":17.49,"l":16.56,"c":16.7,"v":112000},{"d":"2022-03-03","o":16.55,"h":18.24,"l":16.55,"c":17.9,"v":79500},{"d":"2022-03-04","o":18.15,"h":18.62,"l":17.08,"c":18,"v":75600},{"d":"2022-03-07","o":18.16,"h":19.04,"l":16.94,"c":17.18,"v":148700},{"d":"2022-03-08","o":17.03,"h":17.91,"l":16.51,"c":17.14,"v":122800},{"d":"2022-03-09","o":17.62,"h":18.22,"l":16.38,"c":16.39,"v":120600},{"d":"2022-03-10","o":16.28,"h":17.09,"l":15.62,"c":16.5,"v":107000},{"d":"2022-03-11","o":16.67,"h":17.35,"l":15.31,"c":16.68,"v":76500},{"d":"2022-03-14","o":16.98,"h":17.65,"l":16.17,"c":16.35,"v":80100},{"d":"2022-03-15","o":16.38,"h":17.67,"l":16.21,"c":17.02,"v":117500},{"d":"2022-03-16","o":17.63,"h":18.2,"l":16.51,"c":17.38,"v":170600},{"d":"2022-03-17","o":17.54,"h":18.01,"l":16.89,"c":17.12,"v":222900},{"d":"2022-03-18","o":17.18,"h":17.52,"l":15.55,"c":15.57,"v":1450200},{"d":"2022-03-21","o":15.36,"h":16.3,"l":14.44,"c":14.68,"v":276400},{"d":"2022-03-22","o":14.52,"h":15.68,"l":14.18,"c":15.42,"v":196700},{"d":"2022-03-23","o":15.31,"h":15.69,"l":14.78,"c":15.35,"v":118900},{"d":"2022-03-24","o":15.19,"h":15.99,"l":15.02,"c":15.79,"v":45400},{"d":"2022-03-25","o":15.94,"h":17.19,"l":15.73,"c":16.26,"v":140300},{"d":"2022-03-28","o":16.12,"h":16.58,"l":14.74,"c":15.34,"v":63500},{"d":"2022-03-29","o":15.08,"h":15.73,"l":13.93,"c":14.02,"v":71900},{"d":"2022-03-30","o":13.9,"h":14.56,"l":12.39,"c":12.97,"v":107900},{"d":"2022-03-31","o":12.64,"h":14.31,"l":12.21,"c":14.02,"v":111800},{"d":"2022-04-01","o":13.99,"h":14.5,"l":12.99,"c":14.38,"v":73200},{"d":"2022-04-04","o":14.89,"h":15,"l":13,"c":13.12,"v":44500},{"d":"2022-04-05","o":12.87,"h":13.88,"l":12.66,"c":13.3,"v":251300},{"d":"2022-04-06","o":13.1,"h":13.49,"l":12.53,"c":13,"v":114900},{"d":"2022-04-07","o":12.62,"h":13.23,"l":12.62,"c":13.04,"v":44900},{"d":"2022-04-08","o":13,"h":13.15,"l":12.82,"c":12.93,"v":12900},{"d":"2022-04-11","o":12.96,"h":13.99,"l":12.46,"c":12.61,"v":29700},{"d":"2022-04-12","o":12.97,"h":13.1,"l":12.83,"c":13.03,"v":21000},{"d":"2022-04-13","o":12.78,"h":13.3,"l":12.78,"c":12.94,"v":30600},{"d":"2022-04-14","o":13.2,"h":13.2,"l":12.63,"c":12.93,"v":44000},{"d":"2022-04-18","o":12.94,"h":12.94,"l":12.55,"c":12.78,"v":8200},{"d":"2022-04-19","o":13,"h":13.08,"l":12.52,"c":12.6,"v":15100},{"d":"2022-04-20","o":12.32,"h":12.6,"l":11.78,"c":12.04,"v":183400},{"d":"2022-04-21","o":12,"h":12,"l":11.57,"c":11.73,"v":16300},{"d":"2022-04-22","o":11.47,"h":11.69,"l":10.57,"c":10.71,"v":19700},{"d":"2022-04-25","o":11.23,"h":12.12,"l":11.23,"c":12.06,"v":44000},{"d":"2022-04-26","o":11.82,"h":12.05,"l":10.64,"c":11.13,"v":18300},{"d":"2022-04-27","o":10.9,"h":11.2,"l":10.63,"c":10.88,"v":32800},{"d":"2022-04-28","o":10.69,"h":11.73,"l":10.59,"c":11,"v":19100},{"d":"2022-04-29","o":11.72,"h":11.72,"l":10.81,"c":10.93,"v":20000},{"d":"2022-05-02","o":10.72,"h":10.72,"l":9.82,"c":10.05,"v":15500},{"d":"2022-05-03","o":9.69,"h":9.76,"l":9.01,"c":9.12,"v":22100},{"d":"2022-05-04","o":8.36,"h":9.37,"l":8.36,"c":9.31,"v":74500},{"d":"2022-05-05","o":9.35,"h":9.38,"l":8.13,"c":9.33,"v":72700},{"d":"2022-05-06","o":9.32,"h":9.39,"l":8.62,"c":9.2,"v":134000},{"d":"2022-05-09","o":8.89,"h":9.54,"l":8.07,"c":8.53,"v":73500},{"d":"2022-05-10","o":9.34,"h":10.05,"l":8.76,"c":9.69,"v":217400},{"d":"2022-05-11","o":9.75,"h":9.75,"l":8.78,"c":8.89,"v":32000},{"d":"2022-05-12","o":8.89,"h":9.37,"l":8.73,"c":8.8,"v":21200},{"d":"2022-05-13","o":9.21,"h":9.45,"l":8.63,"c":8.91,"v":62000},{"d":"2022-05-16","o":8.57,"h":8.7,"l":7.15,"c":7.61,"v":57600},{"d":"2022-05-17","o":7.79,"h":8,"l":6.03,"c":7.51,"v":256000},{"d":"2022-05-18","o":7.43,"h":7.75,"l":6.94,"c":7.21,"v":45500},{"d":"2022-05-19","o":7.37,"h":7.95,"l":6.99,"c":7.64,"v":32900},{"d":"2022-05-20","o":7.8,"h":8.16,"l":7.13,"c":7.8,"v":165200},{"d":"2022-05-23","o":7.95,"h":9.17,"l":7.63,"c":8.66,"v":63000},{"d":"2022-05-24","o":8.67,"h":9.28,"l":7.65,"c":9.02,"v":151300},{"d":"2022-05-25","o":9.47,"h":9.72,"l":9.43,"c":9.64,"v":21100},{"d":"2022-05-26","o":9.57,"h":9.74,"l":9.44,"c":9.58,"v":18100},{"d":"2022-05-27","o":9.9,"h":11.76,"l":9.9,"c":11.55,"v":54900},{"d":"2022-05-31","o":11.74,"h":12.44,"l":11.55,"c":12.11,"v":39300},{"d":"2022-06-01","o":11.94,"h":12.35,"l":11.81,"c":12.22,"v":58700},{"d":"2022-06-02","o":12.04,"h":13.02,"l":11.95,"c":12.88,"v":41600},{"d":"2022-06-03","o":12.66,"h":13.19,"l":12.08,"c":13.09,"v":148400},{"d":"2022-06-06","o":13.3,"h":16.86,"l":12.69,"c":15.79,"v":438300},{"d":"2022-06-07","o":15.35,"h":17.58,"l":14.49,"c":16.98,"v":500900},{"d":"2022-06-08","o":19.49,"h":24.71,"l":18.18,"c":19.16,"v":1484800},{"d":"2022-06-09","o":21.99,"h":22.45,"l":20.1,"c":20.99,"v":825000},{"d":"2022-06-10","o":20.52,"h":26.91,"l":18.69,"c":24.43,"v":814100},{"d":"2022-06-13","o":22,"h":25.5,"l":21.1,"c":21.71,"v":789800},{"d":"2022-06-14","o":20.26,"h":20.59,"l":17.61,"c":17.89,"v":712000},{"d":"2022-06-15","o":17.14,"h":20.07,"l":15.93,"c":17.47,"v":600300},{"d":"2022-06-16","o":15.26,"h":15.95,"l":13.71,"c":15.02,"v":2196600},{"d":"2022-06-17","o":14.76,"h":16.45,"l":14.64,"c":16.19,"v":606300},{"d":"2022-06-21","o":16.16,"h":16.62,"l":15.39,"c":15.9,"v":414200},{"d":"2022-06-22","o":15.25,"h":16.39,"l":14.85,"c":15.58,"v":265400},{"d":"2022-06-23","o":15.65,"h":16.91,"l":15.27,"c":16.81,"v":216500},{"d":"2022-06-24","o":17.54,"h":19.49,"l":16.13,"c":17.93,"v":581900},{"d":"2022-06-27","o":17.93,"h":18.79,"l":16.65,"c":18.67,"v":383000},{"d":"2022-06-28","o":18.81,"h":19.25,"l":17.55,"c":17.87,"v":117600},{"d":"2022-06-29","o":18.11,"h":18.61,"l":17.06,"c":18.12,"v":188800},{"d":"2022-06-30","o":17.58,"h":18.43,"l":17.12,"c":18.08,"v":108800},{"d":"2022-07-01","o":17.95,"h":18.92,"l":17.95,"c":18.6,"v":79800},{"d":"2022-07-05","o":18.5,"h":19.37,"l":17.14,"c":19.08,"v":257400},{"d":"2022-07-06","o":19.05,"h":20.76,"l":18.23,"c":18.74,"v":324100},{"d":"2022-07-07","o":18.57,"h":20.09,"l":18.52,"c":19.97,"v":167700},{"d":"2022-07-08","o":19.89,"h":20.39,"l":19.52,"c":20.19,"v":260800},{"d":"2022-07-11","o":20.32,"h":20.9,"l":19.2,"c":20.88,"v":181400},{"d":"2022-07-12","o":19.6,"h":19.68,"l":18.39,"c":18.48,"v":868800},{"d":"2022-07-13","o":16.78,"h":19.6,"l":16.78,"c":19.17,"v":145100},{"d":"2022-07-14","o":18.39,"h":18.77,"l":16.44,"c":17.41,"v":374900},{"d":"2022-07-15","o":17.64,"h":17.92,"l":16.51,"c":16.67,"v":178600},{"d":"2022-07-18","o":16.58,"h":17.46,"l":16.55,"c":17.33,"v":154900},{"d":"2022-07-19","o":17.34,"h":18.29,"l":17.26,"c":18.27,"v":136400},{"d":"2022-07-20","o":18.81,"h":20.43,"l":18.61,"c":20.3,"v":251000},{"d":"2022-07-21","o":20.4,"h":20.4,"l":19.6,"c":19.91,"v":120100},{"d":"2022-07-22","o":19.93,"h":20.17,"l":19.01,"c":19.6,"v":107900},{"d":"2022-07-25","o":19.64,"h":21.52,"l":19.33,"c":21.43,"v":378200},{"d":"2022-07-26","o":21.26,"h":21.5,"l":20.63,"c":20.83,"v":184000},{"d":"2022-07-27","o":20.8,"h":21.09,"l":20.1,"c":20.98,"v":311500},{"d":"2022-07-28","o":21,"h":21,"l":19.61,"c":20.51,"v":298900},{"d":"2022-07-29","o":20.08,"h":21.09,"l":19.93,"c":20.73,"v":248600},{"d":"2022-08-01","o":20.11,"h":23.49,"l":19.8,"c":22.04,"v":450100},{"d":"2022-08-02","o":21.61,"h":22.29,"l":21.58,"c":21.99,"v":359400},{"d":"2022-08-03","o":22.16,"h":22.63,"l":19.72,"c":20.13,"v":555900},{"d":"2022-08-04","o":20.1,"h":21.34,"l":19.29,"c":19.55,"v":337100},{"d":"2022-08-05","o":19.32,"h":20.07,"l":19.15,"c":19.81,"v":503400},{"d":"2022-08-08","o":20.04,"h":20.48,"l":19.33,"c":19.54,"v":363800},{"d":"2022-08-09","o":19.38,"h":19.73,"l":18.81,"c":19.1,"v":474300},{"d":"2022-08-10","o":19.35,"h":20.42,"l":18.98,"c":19.42,"v":486300},{"d":"2022-08-11","o":19.42,"h":20.03,"l":18.56,"c":18.95,"v":287200},{"d":"2022-08-12","o":18.99,"h":19.46,"l":18.51,"c":18.55,"v":230900},{"d":"2022-08-15","o":18.55,"h":19.24,"l":18.41,"c":19.24,"v":242400},{"d":"2022-08-16","o":18.75,"h":20.47,"l":18.74,"c":20.1,"v":1101500},{"d":"2022-08-17","o":19.95,"h":20.17,"l":18.86,"c":19.55,"v":356400},{"d":"2022-08-18","o":19.53,"h":19.57,"l":18.82,"c":19.2,"v":233200},{"d":"2022-08-19","o":18.96,"h":19.51,"l":17.64,"c":17.79,"v":234300},{"d":"2022-08-22","o":17.79,"h":18.67,"l":17.36,"c":18.13,"v":265700},{"d":"2022-08-23","o":18.27,"h":18.27,"l":17.51,"c":17.98,"v":179800},{"d":"2022-08-24","o":18.03,"h":18.68,"l":17.56,"c":18.42,"v":217300},{"d":"2022-08-25","o":18.58,"h":18.58,"l":17.44,"c":17.67,"v":140900},{"d":"2022-08-26","o":17.61,"h":17.93,"l":16.7,"c":16.74,"v":170500},{"d":"2022-08-29","o":16.12,"h":16.87,"l":15.63,"c":16.77,"v":262500},{"d":"2022-08-30","o":16.81,"h":17.4,"l":16,"c":17.22,"v":245500},{"d":"2022-08-31","o":17.23,"h":18.05,"l":17.03,"c":17.97,"v":273600},{"d":"2022-09-01","o":17.56,"h":18.61,"l":17.56,"c":18.49,"v":301200},{"d":"2022-09-02","o":18.46,"h":18.87,"l":18,"c":18.17,"v":235500},{"d":"2022-09-06","o":17.94,"h":19.88,"l":17.92,"c":18.54,"v":525800},{"d":"2022-09-07","o":18.31,"h":19.61,"l":18.07,"c":19.6,"v":508700},{"d":"2022-09-08","o":19.5,"h":20.15,"l":19.11,"c":20,"v":666100},{"d":"2022-09-09","o":20.1,"h":20.34,"l":19.3,"c":19.36,"v":382400},{"d":"2022-09-12","o":19.44,"h":20.68,"l":19.41,"c":20.18,"v":1215400},{"d":"2022-09-13","o":19.13,"h":20.14,"l":19.01,"c":19.6,"v":430500},{"d":"2022-09-14","o":19.7,"h":20.8,"l":18.9,"c":20.5,"v":958600},{"d":"2022-09-15","o":20.25,"h":21.15,"l":19.57,"c":20.76,"v":1012100},{"d":"2022-09-16","o":20,"h":20.59,"l":17.59,"c":18.64,"v":5829900},{"d":"2022-09-19","o":17.73,"h":19.55,"l":17.63,"c":18.98,"v":708300},{"d":"2022-09-20","o":18.41,"h":19.2,"l":18.36,"c":18.97,"v":358800},{"d":"2022-09-21","o":19.01,"h":19.98,"l":18.32,"c":18.35,"v":343100},{"d":"2022-09-22","o":18.68,"h":18.68,"l":17.6,"c":17.71,"v":326200},{"d":"2022-09-23","o":17.36,"h":17.57,"l":16.73,"c":17.46,"v":341700},{"d":"2022-09-26","o":17.33,"h":18.32,"l":16.94,"c":17.76,"v":228400},{"d":"2022-09-27","o":18.26,"h":19.51,"l":17.57,"c":18.9,"v":433000},{"d":"2022-09-28","o":19.1,"h":20.12,"l":18.86,"c":19.97,"v":356000},{"d":"2022-09-29","o":19.93,"h":20.18,"l":18.4,"c":19,"v":393500},{"d":"2022-09-30","o":18.93,"h":19.89,"l":18.77,"c":18.77,"v":247000},{"d":"2022-10-03","o":18.94,"h":19.25,"l":18.52,"c":18.8,"v":323100},{"d":"2022-10-04","o":19.01,"h":19.68,"l":18.12,"c":18.99,"v":382100},{"d":"2022-10-05","o":18.77,"h":19.42,"l":18.32,"c":18.98,"v":477600},{"d":"2022-10-06","o":18.91,"h":19.25,"l":18.41,"c":18.49,"v":416800},{"d":"2022-10-07","o":18.58,"h":18.58,"l":17.14,"c":17.18,"v":274100},{"d":"2022-10-10","o":17.16,"h":19.1,"l":16.97,"c":18.9,"v":294100},{"d":"2022-10-11","o":18.76,"h":19.82,"l":17.86,"c":18.9,"v":317200},{"d":"2022-10-12","o":18.84,"h":19.52,"l":18.5,"c":19.42,"v":190500},{"d":"2022-10-13","o":18.96,"h":19.78,"l":18.83,"c":19.58,"v":268300},{"d":"2022-10-14","o":19.53,"h":19.78,"l":19.25,"c":19.3,"v":347000},{"d":"2022-10-17","o":19.56,"h":19.58,"l":17.56,"c":18.42,"v":513100},{"d":"2022-10-18","o":18.67,"h":19.77,"l":18.5,"c":19.57,"v":221400},{"d":"2022-10-19","o":19.56,"h":19.68,"l":18.72,"c":18.95,"v":266600},{"d":"2022-10-20","o":18.96,"h":19.6,"l":18.83,"c":19.23,"v":170000},{"d":"2022-10-21","o":19.41,"h":19.77,"l":18.77,"c":19.74,"v":311400},{"d":"2022-10-24","o":19.62,"h":19.9,"l":17.87,"c":19.37,"v":274100},{"d":"2022-10-25","o":19.36,"h":20.73,"l":19.03,"c":20.09,"v":491000},{"d":"2022-10-26","o":20.14,"h":20.87,"l":20.01,"c":20.27,"v":630800},{"d":"2022-10-27","o":21,"h":21.66,"l":19.59,"c":20.4,"v":477100},{"d":"2022-10-28","o":20.47,"h":22.17,"l":19.86,"c":22.01,"v":357000},{"d":"2022-10-31","o":22.55,"h":24.01,"l":22.17,"c":23.48,"v":410700},{"d":"2022-11-01","o":23.71,"h":23.83,"l":22.84,"c":23.11,"v":723200},{"d":"2022-11-02","o":22.95,"h":23.75,"l":21.84,"c":22.52,"v":699900},{"d":"2022-11-03","o":22.42,"h":24.16,"l":22.22,"c":23.49,"v":507400},{"d":"2022-11-04","o":24.02,"h":24.12,"l":21.97,"c":22.23,"v":318700},{"d":"2022-11-07","o":22.54,"h":23.39,"l":22.03,"c":22.73,"v":254900},{"d":"2022-11-08","o":22.82,"h":22.82,"l":21.79,"c":21.9,"v":437100},{"d":"2022-11-09","o":22.08,"h":22.19,"l":21.16,"c":21.66,"v":430600},{"d":"2022-11-10","o":21.96,"h":22.74,"l":21.84,"c":22.53,"v":715400},{"d":"2022-11-11","o":22.66,"h":23.27,"l":22.33,"c":22.38,"v":280300},{"d":"2022-11-14","o":22,"h":22.16,"l":21.22,"c":21.59,"v":433200},{"d":"2022-11-15","o":21.98,"h":22.58,"l":20.45,"c":21.75,"v":862200},{"d":"2022-11-16","o":21.67,"h":22.14,"l":19.94,"c":20.18,"v":449400},{"d":"2022-11-17","o":19.85,"h":20.58,"l":19.33,"c":19.73,"v":453300},{"d":"2022-11-18","o":19.9,"h":21.47,"l":19.75,"c":21.28,"v":275200},{"d":"2022-11-21","o":21.27,"h":21.27,"l":20.15,"c":20.61,"v":678700},{"d":"2022-11-22","o":20.63,"h":22.01,"l":20.14,"c":21.68,"v":559800},{"d":"2022-11-23","o":21.68,"h":22.08,"l":20.86,"c":20.89,"v":292800},{"d":"2022-11-25","o":20.91,"h":21.72,"l":20.5,"c":21.64,"v":115500},{"d":"2022-11-28","o":21.72,"h":21.72,"l":19.74,"c":20.16,"v":393900},{"d":"2022-11-29","o":20.04,"h":20.32,"l":19.68,"c":19.97,"v":371700},{"d":"2022-11-30","o":20.01,"h":20.5,"l":19.47,"c":19.94,"v":811600},{"d":"2022-12-01","o":19.93,"h":20.32,"l":19.62,"c":19.7,"v":312000},{"d":"2022-12-02","o":19.5,"h":20.38,"l":18.71,"c":20.24,"v":534100},{"d":"2022-12-05","o":20.26,"h":20.26,"l":19.22,"c":19.47,"v":383500},{"d":"2022-12-06","o":19.55,"h":19.88,"l":18.79,"c":18.99,"v":307000},{"d":"2022-12-07","o":18.97,"h":20.28,"l":18.7,"c":20.22,"v":412800},{"d":"2022-12-08","o":20.25,"h":21.75,"l":19.71,"c":21.68,"v":650600},{"d":"2022-12-09","o":26.16,"h":28.57,"l":25.39,"c":28.02,"v":5302800},{"d":"2022-12-12","o":28.58,"h":29.15,"l":25.59,"c":28.52,"v":2487800},{"d":"2022-12-13","o":29.23,"h":32.37,"l":28.98,"c":31.48,"v":2175200},{"d":"2022-12-14","o":32,"h":33.05,"l":31.01,"c":33,"v":1179200},{"d":"2022-12-15","o":32.7,"h":33.99,"l":30.44,"c":31.03,"v":1102300},{"d":"2022-12-16","o":30.53,"h":32.47,"l":30.19,"c":31.85,"v":1147600},{"d":"2022-12-19","o":31.73,"h":32.12,"l":27.55,"c":29.61,"v":650400},{"d":"2022-12-20","o":29.46,"h":33.37,"l":29.46,"c":32.13,"v":588600},{"d":"2022-12-21","o":31.25,"h":32,"l":29.21,"c":31.07,"v":1036200},{"d":"2022-12-22","o":30.95,"h":32,"l":30.15,"c":31.97,"v":409800},{"d":"2022-12-23","o":31.76,"h":32.08,"l":30.9,"c":31.44,"v":337700},{"d":"2022-12-27","o":31.32,"h":31.57,"l":29.29,"c":29.62,"v":336700},{"d":"2022-12-28","o":29.7,"h":30.95,"l":29.4,"c":30.62,"v":325500},{"d":"2022-12-29","o":30.77,"h":31.96,"l":30.2,"c":31.38,"v":254200},{"d":"2022-12-30","o":31.34,"h":31.38,"l":30.09,"c":30.98,"v":284200},{"d":"2023-01-03","o":31.11,"h":33.32,"l":30.78,"c":31.03,"v":676200},{"d":"2023-01-04","o":30.61,"h":32.72,"l":30.47,"c":32.43,"v":320800},{"d":"2023-01-05","o":32.36,"h":34.1,"l":31.52,"c":33.51,"v":768200},{"d":"2023-01-06","o":33.83,"h":34.68,"l":31.55,"c":33.57,"v":555600},{"d":"2023-01-09","o":33.81,"h":33.9,"l":30.75,"c":31.49,"v":635700},{"d":"2023-01-10","o":30.82,"h":32.33,"l":30.81,"c":31,"v":613000},{"d":"2023-01-11","o":30.93,"h":30.93,"l":28.41,"c":29.15,"v":594300},{"d":"2023-01-12","o":28.43,"h":30.66,"l":28.35,"c":30.52,"v":353100},{"d":"2023-01-13","o":30.33,"h":32.19,"l":30.33,"c":32.16,"v":507600},{"d":"2023-01-17","o":32.11,"h":32.49,"l":31.16,"c":32,"v":335300},{"d":"2023-01-18","o":32.15,"h":33.15,"l":31.47,"c":31.8,"v":264700},{"d":"2023-01-19","o":31.8,"h":32.33,"l":30.56,"c":31.25,"v":339500},{"d":"2023-01-20","o":31.66,"h":32.57,"l":30.65,"c":32.22,"v":266400},{"d":"2023-01-23","o":32.26,"h":33.62,"l":31.85,"c":33.01,"v":456200},{"d":"2023-01-24","o":32.89,"h":33.89,"l":32.23,"c":32.27,"v":623800},{"d":"2023-01-25","o":32.05,"h":32.66,"l":30.78,"c":32.64,"v":339700},{"d":"2023-01-26","o":32.8,"h":33.22,"l":32.12,"c":33.14,"v":236200},{"d":"2023-01-27","o":33,"h":34.12,"l":32.75,"c":33.94,"v":371500},{"d":"2023-01-30","o":33.91,"h":35.16,"l":31.54,"c":32.84,"v":344200},{"d":"2023-01-31","o":32.98,"h":33.71,"l":32.68,"c":33.41,"v":285000},{"d":"2023-02-01","o":33.5,"h":33.5,"l":32.33,"c":32.6,"v":417000},{"d":"2023-02-02","o":32.65,"h":33.38,"l":32.1,"c":33.37,"v":268100},{"d":"2023-02-03","o":33.18,"h":35.26,"l":32.4,"c":32.7,"v":541500},{"d":"2023-02-06","o":32.67,"h":32.7,"l":31.03,"c":32.13,"v":288100},{"d":"2023-02-07","o":32.21,"h":32.4,"l":30.61,"c":31.89,"v":420100},{"d":"2023-02-08","o":31.85,"h":31.85,"l":31,"c":31.15,"v":299300},{"d":"2023-02-09","o":31.14,"h":31.15,"l":29.96,"c":30.42,"v":405700},{"d":"2023-02-10","o":30.27,"h":30.9,"l":29.34,"c":30.35,"v":298700},{"d":"2023-02-13","o":31.46,"h":31.6,"l":29.5,"c":30.38,"v":346500},{"d":"2023-02-14","o":30.42,"h":32.08,"l":29.91,"c":30.15,"v":370300},{"d":"2023-02-15","o":29.9,"h":30.42,"l":29.01,"c":30.06,"v":262000},{"d":"2023-02-16","o":29.98,"h":30.31,"l":29.22,"c":29.5,"v":377600},{"d":"2023-02-17","o":29.66,"h":29.67,"l":28.75,"c":29.1,"v":480200},{"d":"2023-02-21","o":28.96,"h":28.96,"l":27.3,"c":27.62,"v":612200},{"d":"2023-02-22","o":27.65,"h":28.19,"l":27.28,"c":27.71,"v":285800},{"d":"2023-02-23","o":27.82,"h":28.14,"l":26.65,"c":27.37,"v":324000},{"d":"2023-02-24","o":27.09,"h":28.15,"l":26.74,"c":27.8,"v":386400},{"d":"2023-02-27","o":28.02,"h":28.33,"l":27.66,"c":28.06,"v":277900},{"d":"2023-02-28","o":27.93,"h":28.87,"l":27.84,"c":28.01,"v":287700},{"d":"2023-03-01","o":27.96,"h":29.19,"l":27.8,"c":27.99,"v":300500},{"d":"2023-03-02","o":27.68,"h":28.49,"l":27.18,"c":28.21,"v":276100},{"d":"2023-03-03","o":28.26,"h":28.82,"l":27.83,"c":28.22,"v":212700},{"d":"2023-03-06","o":28.24,"h":28.84,"l":27.5,"c":27.64,"v":227500},{"d":"2023-03-07","o":27.58,"h":28.33,"l":26.6,"c":27.62,"v":159700},{"d":"2023-03-08","o":27.62,"h":28.66,"l":27.5,"c":28.02,"v":293900},{"d":"2023-03-09","o":28.01,"h":28.58,"l":27.54,"c":27.71,"v":333100},{"d":"2023-03-10","o":27.69,"h":27.89,"l":26.32,"c":26.92,"v":525900},{"d":"2023-03-13","o":26.74,"h":28.26,"l":26.65,"c":27.62,"v":491200},{"d":"2023-03-14","o":28.8,"h":30.15,"l":28.36,"c":30.11,"v":442100},{"d":"2023-03-15","o":29.5,"h":30.61,"l":28.19,"c":29.29,"v":473500},{"d":"2023-03-16","o":29.17,"h":30.2,"l":27.61,"c":29.39,"v":434700},{"d":"2023-03-17","o":29.36,"h":30.75,"l":29.23,"c":29.8,"v":1420000},{"d":"2023-03-20","o":29.8,"h":30.02,"l":28.73,"c":29.7,"v":313900},{"d":"2023-03-21","o":30,"h":31.01,"l":29.5,"c":30,"v":341600},{"d":"2023-03-22","o":29.84,"h":29.93,"l":28.48,"c":28.5,"v":341600},{"d":"2023-03-23","o":28.92,"h":29.7,"l":27.84,"c":28.29,"v":307800},{"d":"2023-03-24","o":27.99,"h":29.46,"l":27.9,"c":29.33,"v":245400},{"d":"2023-03-27","o":29.33,"h":30.27,"l":29.17,"c":30,"v":296400},{"d":"2023-03-28","o":29.98,"h":31.3,"l":29.97,"c":30.25,"v":818300},{"d":"2023-03-29","o":30.43,"h":31.7,"l":30.37,"c":31.09,"v":722700},{"d":"2023-03-30","o":31.45,"h":33.04,"l":27.92,"c":30.53,"v":804200},{"d":"2023-03-31","o":30.86,"h":31.12,"l":29.96,"c":30.81,"v":512800},{"d":"2023-04-03","o":30.64,"h":31.31,"l":28.35,"c":29.37,"v":938300},{"d":"2023-04-04","o":29.3,"h":29.3,"l":28.11,"c":28.33,"v":500600},{"d":"2023-04-05","o":28.02,"h":29.12,"l":27.28,"c":27.49,"v":401500},{"d":"2023-04-06","o":27.45,"h":29.48,"l":27.35,"c":29.28,"v":448500},{"d":"2023-04-10","o":29.04,"h":29.17,"l":27.76,"c":27.82,"v":479300},{"d":"2023-04-11","o":27.82,"h":29.24,"l":27.82,"c":28.79,"v":417600},{"d":"2023-04-12","o":28.99,"h":28.99,"l":28.06,"c":28.26,"v":234300},{"d":"2023-04-13","o":28.5,"h":29.71,"l":28.03,"c":29.3,"v":554500},{"d":"2023-04-14","o":30,"h":31.05,"l":29.41,"c":31.01,"v":374900},{"d":"2023-04-17","o":31.24,"h":34.96,"l":31.09,"c":34.29,"v":1055500},{"d":"2023-04-18","o":34.84,"h":35.07,"l":32.92,"c":33.34,"v":472900},{"d":"2023-04-19","o":33.38,"h":35.8,"l":33.01,"c":35.26,"v":896800},{"d":"2023-04-20","o":35.11,"h":36.71,"l":33.54,"c":36.46,"v":1002000},{"d":"2023-04-21","o":36.35,"h":39.89,"l":36.13,"c":39.56,"v":1204600},{"d":"2023-04-24","o":39.98,"h":40.33,"l":39.08,"c":40.22,"v":951300},{"d":"2023-04-25","o":39.88,"h":41.88,"l":39.71,"c":41,"v":821600},{"d":"2023-04-26","o":41.5,"h":44.65,"l":41.08,"c":44.49,"v":768900},{"d":"2023-04-27","o":44.5,"h":44.64,"l":40.62,"c":41.39,"v":639500},{"d":"2023-04-28","o":41.07,"h":43.4,"l":40.62,"c":42.68,"v":395000},{"d":"2023-05-01","o":42.49,"h":44.18,"l":42.02,"c":43.82,"v":392900},{"d":"2023-05-02","o":43.91,"h":44.48,"l":41.67,"c":41.91,"v":530000},{"d":"2023-05-03","o":42.04,"h":44.01,"l":42,"c":43.48,"v":728100},{"d":"2023-05-04","o":43.28,"h":44.06,"l":43,"c":43.26,"v":385100},{"d":"2023-05-05","o":43.62,"h":45.04,"l":43.55,"c":43.58,"v":519700},{"d":"2023-05-08","o":43.55,"h":43.87,"l":42.08,"c":43.23,"v":322100},{"d":"2023-05-09","o":43.66,"h":45.05,"l":42.38,"c":44.82,"v":513700},{"d":"2023-05-10","o":45.35,"h":47.96,"l":44.69,"c":46.9,"v":548900},{"d":"2023-05-11","o":46.81,"h":48.92,"l":44.38,"c":44.57,"v":628700},{"d":"2023-05-12","o":44.57,"h":45,"l":40.04,"c":41.6,"v":982800},{"d":"2023-05-15","o":41.68,"h":44.5,"l":41.39,"c":43.45,"v":585300},{"d":"2023-05-16","o":42.19,"h":42.98,"l":40.04,"c":42.26,"v":546900},{"d":"2023-05-17","o":42.15,"h":42.32,"l":40.66,"c":41.24,"v":271400},{"d":"2023-05-18","o":41.6,"h":41.85,"l":40.12,"c":41.2,"v":356300},{"d":"2023-05-19","o":42.06,"h":42.95,"l":41.29,"c":41.41,"v":320200},{"d":"2023-05-22","o":41.77,"h":42.63,"l":41.02,"c":42.59,"v":345100},{"d":"2023-05-23","o":42.32,"h":44.95,"l":42.32,"c":43.41,"v":456300},{"d":"2023-05-24","o":42.47,"h":43.38,"l":41.12,"c":43,"v":309500},{"d":"2023-05-25","o":42.95,"h":43.02,"l":41.66,"c":42.82,"v":276200},{"d":"2023-05-26","o":42.48,"h":43.14,"l":40.14,"c":42.59,"v":310100},{"d":"2023-05-30","o":42.75,"h":43.73,"l":41.48,"c":43.67,"v":212900},{"d":"2023-05-31","o":43.91,"h":45.66,"l":43.49,"c":44.15,"v":869300},{"d":"2023-06-01","o":43.99,"h":45.77,"l":43.44,"c":44.32,"v":348600},{"d":"2023-06-02","o":43.54,"h":44.01,"l":40.77,"c":41.99,"v":740400},{"d":"2023-06-05","o":41.27,"h":41.85,"l":39.73,"c":41,"v":519000},{"d":"2023-06-06","o":41.07,"h":42.18,"l":40.17,"c":41.02,"v":614500},{"d":"2023-06-07","o":40.94,"h":42.39,"l":40.28,"c":41.98,"v":525100},{"d":"2023-06-08","o":41.92,"h":42.35,"l":40.65,"c":40.69,"v":588600},{"d":"2023-06-09","o":40.58,"h":41.53,"l":38.79,"c":40.13,"v":710700},{"d":"2023-06-12","o":40.62,"h":41.73,"l":38.91,"c":39.84,"v":368100},{"d":"2023-06-13","o":39.83,"h":40.53,"l":39.14,"c":39.53,"v":604400},{"d":"2023-06-14","o":39.06,"h":40.39,"l":37.08,"c":37.94,"v":670800},{"d":"2023-06-15","o":37.78,"h":38.12,"l":36.45,"c":37.04,"v":739000},{"d":"2023-06-16","o":37,"h":37.13,"l":35.66,"c":35.8,"v":1016500},{"d":"2023-06-20","o":34.21,"h":34.47,"l":32.06,"c":33.23,"v":2317700},{"d":"2023-06-21","o":33.32,"h":34.15,"l":32.16,"c":33.08,"v":1126400},{"d":"2023-06-22","o":32.77,"h":33.81,"l":32.51,"c":33.71,"v":634300},{"d":"2023-06-23","o":33.35,"h":33.99,"l":32.49,"c":33.28,"v":2479800},{"d":"2023-06-26","o":33.06,"h":33.23,"l":32.07,"c":32.07,"v":1075300},{"d":"2023-06-27","o":32.23,"h":32.38,"l":31.16,"c":32,"v":724300},{"d":"2023-06-28","o":31.59,"h":32.35,"l":31.39,"c":31.52,"v":476500},{"d":"2023-06-29","o":31.16,"h":31.8,"l":30.9,"c":31.17,"v":401100},{"d":"2023-06-30","o":31.36,"h":32.62,"l":31.31,"c":31.62,"v":565700},{"d":"2023-07-03","o":31.43,"h":32.24,"l":31.25,"c":31.51,"v":251300},{"d":"2023-07-05","o":31.46,"h":32.69,"l":30.74,"c":32.22,"v":483900},{"d":"2023-07-06","o":31.86,"h":32.94,"l":31.24,"c":32.26,"v":531500},{"d":"2023-07-07","o":32.13,"h":32.75,"l":31.98,"c":32.37,"v":334500},{"d":"2023-07-10","o":32.29,"h":33.91,"l":32,"c":33.9,"v":511400},{"d":"2023-07-11","o":33.8,"h":33.94,"l":32.92,"c":33.18,"v":406200},{"d":"2023-07-12","o":33.57,"h":33.64,"l":32.92,"c":33.53,"v":348100},{"d":"2023-07-13","o":33.78,"h":34.28,"l":33.38,"c":34.12,"v":406100},{"d":"2023-07-14","o":34.25,"h":34.25,"l":33.06,"c":33.36,"v":348200},{"d":"2023-07-17","o":33.25,"h":34.87,"l":33.17,"c":34.15,"v":578700},{"d":"2023-07-18","o":34.25,"h":34.41,"l":33.51,"c":33.84,"v":440200},{"d":"2023-07-19","o":34.05,"h":34.7,"l":33.63,"c":33.68,"v":252900},{"d":"2023-07-20","o":33.76,"h":34.48,"l":33.47,"c":33.74,"v":396700},{"d":"2023-07-21","o":33.96,"h":34.55,"l":33.55,"c":33.86,"v":419900},{"d":"2023-07-24","o":33.69,"h":34.15,"l":33.08,"c":33.97,"v":446200},{"d":"2023-07-25","o":33.8,"h":34.78,"l":33.58,"c":34.05,"v":193500},{"d":"2023-07-26","o":34.09,"h":34.38,"l":33.01,"c":33.87,"v":514500},{"d":"2023-07-27","o":33.99,"h":33.99,"l":32.67,"c":33.09,"v":441700},{"d":"2023-07-28","o":33.5,"h":33.89,"l":32.9,"c":33.34,"v":497100},{"d":"2023-07-31","o":33.26,"h":34.31,"l":32.97,"c":34.25,"v":294100},{"d":"2023-08-01","o":34.12,"h":34.43,"l":33.36,"c":34.18,"v":406000},{"d":"2023-08-02","o":33.91,"h":34.82,"l":32.96,"c":34.2,"v":439300},{"d":"2023-08-03","o":34.05,"h":34.54,"l":33.03,"c":33.86,"v":399100},{"d":"2023-08-04","o":33.86,"h":36.19,"l":33.86,"c":34.95,"v":507000},{"d":"2023-08-07","o":35.06,"h":35.29,"l":33.88,"c":34.39,"v":322500},{"d":"2023-08-08","o":34.44,"h":35.28,"l":33.31,"c":34.81,"v":478000},{"d":"2023-08-09","o":34.83,"h":35.25,"l":34.14,"c":34.56,"v":202000},{"d":"2023-08-10","o":34.52,"h":34.94,"l":33.75,"c":33.98,"v":191300},{"d":"2023-08-11","o":33.77,"h":34.37,"l":33.49,"c":33.66,"v":318000},{"d":"2023-08-14","o":33.41,"h":33.97,"l":32.62,"c":33.68,"v":562200},{"d":"2023-08-15","o":37.63,"h":37.63,"l":34.72,"c":35.91,"v":1857900},{"d":"2023-08-16","o":35.74,"h":36.7,"l":35.31,"c":35.58,"v":635200},{"d":"2023-08-17","o":35.59,"h":35.86,"l":34.75,"c":34.9,"v":432000},{"d":"2023-08-18","o":34.57,"h":35.77,"l":34.14,"c":34.78,"v":533200},{"d":"2023-08-21","o":34.67,"h":35.75,"l":34.28,"c":35.12,"v":339300},{"d":"2023-08-22","o":35.35,"h":35.99,"l":34.56,"c":34.64,"v":237300},{"d":"2023-08-23","o":34.71,"h":35.82,"l":34.66,"c":35.2,"v":431900},{"d":"2023-08-24","o":35.12,"h":35.39,"l":34.48,"c":34.93,"v":317600},{"d":"2023-08-25","o":34.82,"h":36.25,"l":34.23,"c":35.59,"v":318700},{"d":"2023-08-28","o":35.6,"h":36.39,"l":34.59,"c":35.88,"v":320900},{"d":"2023-08-29","o":35.79,"h":36.42,"l":35.19,"c":35.77,"v":303100},{"d":"2023-08-30","o":35.7,"h":36.21,"l":35.12,"c":35.52,"v":355800},{"d":"2023-08-31","o":35.41,"h":36.17,"l":35.1,"c":35.84,"v":417900},{"d":"2023-09-01","o":35.91,"h":37.66,"l":35.84,"c":37.4,"v":410700},{"d":"2023-09-05","o":37.31,"h":37.74,"l":35.92,"c":36.5,"v":331100},{"d":"2023-09-06","o":36.68,"h":36.96,"l":35.96,"c":36.95,"v":203800},{"d":"2023-09-07","o":36.89,"h":36.89,"l":35.67,"c":35.72,"v":422100},{"d":"2023-09-08","o":35.81,"h":35.92,"l":34.62,"c":35.11,"v":269100},{"d":"2023-09-11","o":35.28,"h":36.66,"l":34.9,"c":35.69,"v":250000},{"d":"2023-09-12","o":35.41,"h":35.95,"l":34.42,"c":34.5,"v":490300},{"d":"2023-09-13","o":34.37,"h":34.68,"l":33.06,"c":33.44,"v":576800},{"d":"2023-09-14","o":33.6,"h":34.01,"l":33.28,"c":33.32,"v":223200},{"d":"2023-09-15","o":33.32,"h":34.25,"l":32.54,"c":33.06,"v":539900},{"d":"2023-09-18","o":33,"h":34.2,"l":32.29,"c":33.89,"v":492900},{"d":"2023-09-19","o":33.95,"h":36.55,"l":33.87,"c":36.19,"v":906900},{"d":"2023-09-20","o":36.18,"h":36.49,"l":34.29,"c":34.51,"v":426600},{"d":"2023-09-21","o":34.29,"h":35.41,"l":33.75,"c":35,"v":356100},{"d":"2023-09-22","o":35.02,"h":35.7,"l":33.63,"c":33.96,"v":346900},{"d":"2023-09-25","o":33.9,"h":35.4,"l":33.06,"c":34.55,"v":392300},{"d":"2023-09-26","o":34.47,"h":35.69,"l":34.11,"c":34.65,"v":329000},{"d":"2023-09-27","o":33.98,"h":35.78,"l":33.92,"c":34.96,"v":301200},{"d":"2023-09-28","o":35.01,"h":36.49,"l":34.63,"c":36.45,"v":557300},{"d":"2023-09-29","o":36.59,"h":37.15,"l":35.56,"c":35.88,"v":454900},{"d":"2023-10-02","o":35.95,"h":36,"l":34.36,"c":34.66,"v":404500},{"d":"2023-10-03","o":34.32,"h":34.59,"l":32.78,"c":34.08,"v":254400},{"d":"2023-10-04","o":33.94,"h":34.23,"l":32.99,"c":34.13,"v":656800},{"d":"2023-10-05","o":34.04,"h":35.8,"l":33.74,"c":35.1,"v":380600},{"d":"2023-10-06","o":34.81,"h":36.21,"l":34.29,"c":36.17,"v":224900},{"d":"2023-10-09","o":35.81,"h":36.78,"l":34.37,"c":35.97,"v":311800},{"d":"2023-10-10","o":36.09,"h":37.33,"l":35.8,"c":36.41,"v":360800},{"d":"2023-10-11","o":36.35,"h":37,"l":34.89,"c":35.93,"v":515100},{"d":"2023-10-12","o":36.68,"h":36.68,"l":33.21,"c":33.25,"v":528600},{"d":"2023-10-13","o":33.29,"h":34.1,"l":32.74,"c":33.13,"v":354000},{"d":"2023-10-16","o":33.22,"h":34.53,"l":33.12,"c":34.06,"v":382200},{"d":"2023-10-17","o":34.54,"h":36.42,"l":34.54,"c":35.16,"v":358600},{"d":"2023-10-18","o":35,"h":35.35,"l":33.63,"c":33.98,"v":222800},{"d":"2023-10-19","o":33.77,"h":34.08,"l":32.35,"c":32.35,"v":656800},{"d":"2023-10-20","o":32.48,"h":33.79,"l":31.6,"c":33.33,"v":754400},{"d":"2023-10-23","o":33,"h":33.88,"l":32.34,"c":32.38,"v":321700},{"d":"2023-10-24","o":32.36,"h":34.27,"l":32.36,"c":34.21,"v":369300},{"d":"2023-10-25","o":33.97,"h":34.1,"l":32.31,"c":32.37,"v":411700},{"d":"2023-10-26","o":32.38,"h":33.43,"l":31.7,"c":31.93,"v":579000},{"d":"2023-10-27","o":32.17,"h":32.27,"l":30.88,"c":31.75,"v":968700},{"d":"2023-10-30","o":32.73,"h":34.42,"l":32.42,"c":34.14,"v":866400},{"d":"2023-10-31","o":33.94,"h":35.38,"l":32.9,"c":35.25,"v":943600},{"d":"2023-11-01","o":35.55,"h":36.1,"l":34.22,"c":34.39,"v":872300},{"d":"2023-11-02","o":35.81,"h":43.1,"l":35.01,"c":40.77,"v":2684900},{"d":"2023-11-03","o":40.84,"h":46.4,"l":40.19,"c":44.63,"v":1588700},{"d":"2023-11-06","o":44.79,"h":45.83,"l":44.01,"c":45.3,"v":748800},{"d":"2023-11-07","o":45.4,"h":48.38,"l":45.38,"c":47.74,"v":1170400},{"d":"2023-11-08","o":47.3,"h":47.98,"l":45.1,"c":45.86,"v":862400},{"d":"2023-11-09","o":46.98,"h":47.32,"l":44.12,"c":44.46,"v":679000},{"d":"2023-11-10","o":44.6,"h":45.78,"l":43.5,"c":45.51,"v":691200},{"d":"2023-11-13","o":45.51,"h":45.57,"l":43.83,"c":45.5,"v":625400},{"d":"2023-11-14","o":46,"h":47.92,"l":45.68,"c":47.47,"v":742400},{"d":"2023-11-15","o":52,"h":54.56,"l":49.15,"c":49.99,"v":1673900},{"d":"2023-11-16","o":51.41,"h":53.56,"l":50,"c":52.17,"v":1340600},{"d":"2023-11-17","o":52.25,"h":55.27,"l":51.65,"c":55.21,"v":901200},{"d":"2023-11-20","o":55.26,"h":56.09,"l":51.38,"c":52.62,"v":740800},{"d":"2023-11-21","o":52.73,"h":54.45,"l":51.55,"c":51.77,"v":537700},{"d":"2023-11-22","o":52.81,"h":54.85,"l":51.63,"c":53.38,"v":749700},{"d":"2023-11-24","o":53.51,"h":53.87,"l":52.28,"c":53.28,"v":215100},{"d":"2023-11-27","o":52.86,"h":53.52,"l":51.56,"c":53.21,"v":543800},{"d":"2023-11-28","o":52.95,"h":53.42,"l":48.15,"c":51.1,"v":1061500},{"d":"2023-11-29","o":51.63,"h":52.62,"l":50.08,"c":50.69,"v":722900},{"d":"2023-11-30","o":51.34,"h":53.53,"l":50.73,"c":52.53,"v":855600},{"d":"2023-12-01","o":52.6,"h":55.18,"l":51.19,"c":54.98,"v":636200},{"d":"2023-12-04","o":54.94,"h":55.43,"l":53.36,"c":55.19,"v":640500},{"d":"2023-12-05","o":54.81,"h":55.79,"l":53.72,"c":55.3,"v":748000},{"d":"2023-12-06","o":56,"h":57.09,"l":54.9,"c":55.57,"v":418600},{"d":"2023-12-07","o":54.86,"h":57.9,"l":54.71,"c":57.89,"v":492900},{"d":"2023-12-08","o":57.89,"h":59.08,"l":56.19,"c":56.22,"v":1293300},{"d":"2023-12-11","o":54.29,"h":54.62,"l":49.82,"c":52.36,"v":1303900},{"d":"2023-12-12","o":51,"h":51,"l":46.42,"c":48.05,"v":2243600},{"d":"2023-12-13","o":48.29,"h":50.75,"l":48.12,"c":50.52,"v":929300},{"d":"2023-12-14","o":50.77,"h":52.2,"l":48.51,"c":51.3,"v":806100},{"d":"2023-12-15","o":51.57,"h":51.57,"l":49.63,"c":51.12,"v":1431400},{"d":"2023-12-18","o":51.07,"h":52.42,"l":49.67,"c":49.74,"v":808500},{"d":"2023-12-19","o":51.21,"h":52.7,"l":51.19,"c":52.1,"v":604000},{"d":"2023-12-20","o":51.38,"h":52.93,"l":50.44,"c":50.66,"v":517300},{"d":"2023-12-21","o":51.65,"h":52.27,"l":51.04,"c":51.88,"v":355700},{"d":"2023-12-22","o":52.5,"h":55.5,"l":52.46,"c":53.85,"v":576900},{"d":"2023-12-26","o":54.63,"h":58.07,"l":54.29,"c":57.99,"v":475800},{"d":"2023-12-27","o":58.1,"h":59.1,"l":56.56,"c":57.59,"v":447600},{"d":"2023-12-28","o":57.78,"h":59.05,"l":56.17,"c":56.88,"v":1071300},{"d":"2023-12-29","o":57,"h":57.07,"l":55.26,"c":55.5,"v":313800},{"d":"2024-01-02","o":54.56,"h":58.53,"l":54.25,"c":56.15,"v":533100},{"d":"2024-01-03","o":55.57,"h":56.62,"l":53.45,"c":54.45,"v":379500},{"d":"2024-01-04","o":54.69,"h":56.57,"l":54.32,"c":54.35,"v":722800},{"d":"2024-01-05","o":53.44,"h":53.88,"l":51.37,"c":51.85,"v":526100},{"d":"2024-01-08","o":51.72,"h":54.31,"l":51.44,"c":54.16,"v":513000},{"d":"2024-01-09","o":52.68,"h":55.53,"l":52.16,"c":55.2,"v":374300},{"d":"2024-01-10","o":55.2,"h":56.41,"l":54.44,"c":55.15,"v":432500},{"d":"2024-01-11","o":54.29,"h":54.97,"l":53.51,"c":54.27,"v":388500},{"d":"2024-01-12","o":55.08,"h":56.35,"l":55.08,"c":55.56,"v":237800},{"d":"2024-01-16","o":54.63,"h":55.69,"l":54.38,"c":54.75,"v":308300},{"d":"2024-01-17","o":54.03,"h":54.94,"l":53.61,"c":54.83,"v":180200},{"d":"2024-01-18","o":55.2,"h":56.59,"l":52.78,"c":53.18,"v":257000},{"d":"2024-01-19","o":53.74,"h":55.33,"l":53.28,"c":55.27,"v":444700},{"d":"2024-01-22","o":55.78,"h":57.69,"l":55.78,"c":56.9,"v":472100},{"d":"2024-01-23","o":57.75,"h":58.21,"l":55,"c":56.08,"v":374400},{"d":"2024-01-24","o":56.97,"h":57.62,"l":56.03,"c":56.16,"v":276200},{"d":"2024-01-25","o":57.19,"h":60,"l":56.07,"c":59.34,"v":621300},{"d":"2024-01-26","o":59.46,"h":63.02,"l":58.26,"c":62.82,"v":658800},{"d":"2024-01-29","o":62.96,"h":65.42,"l":62.19,"c":64.39,"v":692000},{"d":"2024-01-30","o":64.28,"h":64.28,"l":61.87,"c":63.64,"v":320100},{"d":"2024-01-31","o":63.03,"h":64.75,"l":61.56,"c":61.84,"v":388300},{"d":"2024-02-01","o":62.36,"h":64.86,"l":62.1,"c":63.82,"v":576000},{"d":"2024-02-02","o":62.08,"h":64.2,"l":60.8,"c":63.54,"v":290200},{"d":"2024-02-05","o":62.97,"h":66.82,"l":62.38,"c":66.47,"v":398100},{"d":"2024-02-06","o":67.25,"h":67.52,"l":64.15,"c":65.89,"v":495700},{"d":"2024-02-07","o":66.07,"h":66.07,"l":63.76,"c":63.87,"v":485800},{"d":"2024-02-08","o":63.83,"h":64.84,"l":61.12,"c":61.56,"v":434500},{"d":"2024-02-09","o":61.58,"h":65.02,"l":61.17,"c":64.89,"v":422500},{"d":"2024-02-12","o":65.26,"h":66.06,"l":63.81,"c":64.57,"v":411400},{"d":"2024-02-13","o":62.09,"h":63.37,"l":60.35,"c":61.09,"v":478800},{"d":"2024-02-14","o":63.18,"h":64.48,"l":61.47,"c":64.44,"v":386300},{"d":"2024-02-15","o":65.14,"h":66.31,"l":63.67,"c":63.79,"v":305500},{"d":"2024-02-16","o":63.37,"h":63.37,"l":60.47,"c":61.39,"v":371800},{"d":"2024-02-20","o":60.93,"h":61.7,"l":59.14,"c":59.92,"v":353600},{"d":"2024-02-21","o":59.07,"h":60.01,"l":58.17,"c":59.97,"v":394200},{"d":"2024-02-22","o":60,"h":61.91,"l":60,"c":60.5,"v":338000},{"d":"2024-02-23","o":60.71,"h":62.64,"l":59.63,"c":62.01,"v":240700},{"d":"2024-02-26","o":62.01,"h":64.91,"l":61.17,"c":64.29,"v":323200},{"d":"2024-02-27","o":64.39,"h":67.8,"l":64.39,"c":67.62,"v":489400},{"d":"2024-02-28","o":67.17,"h":68.12,"l":66.57,"c":67.32,"v":511100},{"d":"2024-02-29","o":69.4,"h":70.05,"l":64.52,"c":65.82,"v":819800},{"d":"2024-03-01","o":66.52,"h":69.98,"l":66.52,"c":66.82,"v":710000},{"d":"2024-03-04","o":68.09,"h":68.09,"l":66.18,"c":67.91,"v":316100},{"d":"2024-03-05","o":67.64,"h":70,"l":67.12,"c":69.64,"v":441800},{"d":"2024-03-06","o":70.38,"h":73.3,"l":69.67,"c":72.95,"v":565900},{"d":"2024-03-07","o":73.68,"h":75.1,"l":70.59,"c":70.77,"v":620600},{"d":"2024-03-08","o":73.08,"h":74.56,"l":70.65,"c":72.35,"v":406300},{"d":"2024-03-11","o":71.59,"h":72.08,"l":68.6,"c":68.84,"v":457100},{"d":"2024-03-12","o":69.1,"h":69.33,"l":67.82,"c":68.33,"v":480100},{"d":"2024-03-13","o":68,"h":70.66,"l":67.05,"c":70.55,"v":553600},{"d":"2024-03-14","o":70.17,"h":70.57,"l":68.31,"c":69.57,"v":450700},{"d":"2024-03-15","o":68.78,"h":71.26,"l":68.78,"c":70.62,"v":726600},{"d":"2024-03-18","o":70.96,"h":71.37,"l":68.12,"c":69.11,"v":473800},{"d":"2024-03-19","o":69.05,"h":73.22,"l":68.68,"c":73.04,"v":704500},{"d":"2024-03-20","o":72.94,"h":73.91,"l":71.64,"c":73.49,"v":411100},{"d":"2024-03-21","o":74.57,"h":74.57,"l":71.92,"c":72.04,"v":339700},{"d":"2024-03-22","o":72.54,"h":72.54,"l":68.96,"c":70.23,"v":477500},{"d":"2024-03-25","o":71.02,"h":71.81,"l":68.29,"c":68.83,"v":478100},{"d":"2024-03-26","o":68.81,"h":70.42,"l":67.78,"c":70.13,"v":325700},{"d":"2024-03-27","o":70.6,"h":71.39,"l":69.35,"c":70.45,"v":318200},{"d":"2024-03-28","o":70.99,"h":70.99,"l":69.02,"c":69.55,"v":336400},{"d":"2024-04-01","o":69.19,"h":69.19,"l":66.16,"c":66.98,"v":417700},{"d":"2024-04-02","o":65.28,"h":66.17,"l":64.2,"c":64.39,"v":436700},{"d":"2024-04-03","o":63.58,"h":64.72,"l":62.76,"c":63.2,"v":440800},{"d":"2024-04-04","o":63.12,"h":64.49,"l":61.75,"c":62.01,"v":389600},{"d":"2024-04-05","o":62.33,"h":63.97,"l":61.12,"c":62.22,"v":319400},{"d":"2024-04-08","o":62.8,"h":62.8,"l":60.24,"c":60.7,"v":407300},{"d":"2024-04-09","o":60.6,"h":61.32,"l":59.42,"c":60.56,"v":490000},{"d":"2024-04-10","o":58.9,"h":60.29,"l":58.51,"c":59.08,"v":521300},{"d":"2024-04-11","o":59.54,"h":60.51,"l":59.22,"c":60.17,"v":326600},{"d":"2024-04-12","o":59.73,"h":59.8,"l":57.55,"c":58.07,"v":496300},{"d":"2024-04-15","o":58.08,"h":59.14,"l":56.87,"c":56.96,"v":382000},{"d":"2024-04-16","o":56.34,"h":56.75,"l":54.8,"c":55.22,"v":747600},{"d":"2024-04-17","o":55.87,"h":55.87,"l":53.25,"c":53.55,"v":472400},{"d":"2024-04-18","o":53.24,"h":54.89,"l":52.59,"c":54.5,"v":692200},{"d":"2024-04-19","o":54.23,"h":55.12,"l":51.03,"c":51.65,"v":742700},{"d":"2024-04-22","o":52.28,"h":53.35,"l":50.54,"c":52,"v":438400},{"d":"2024-04-23","o":52.25,"h":55.94,"l":52.25,"c":54.44,"v":409000},{"d":"2024-04-24","o":54.54,"h":54.94,"l":52.54,"c":52.82,"v":312900},{"d":"2024-04-25","o":51.52,"h":51.97,"l":49.66,"c":51.38,"v":631800},{"d":"2024-04-26","o":51.35,"h":52.68,"l":50.87,"c":51.92,"v":339700},{"d":"2024-04-29","o":52.08,"h":52.45,"l":50.59,"c":51.11,"v":388000},{"d":"2024-04-30","o":50.62,"h":51.6,"l":49.81,"c":50.02,"v":500300},{"d":"2024-05-01","o":50.27,"h":53.97,"l":50.19,"c":52.18,"v":542100},{"d":"2024-05-02","o":52.46,"h":54.05,"l":51.32,"c":53.29,"v":295400},{"d":"2024-05-03","o":54.69,"h":55.85,"l":52.37,"c":52.69,"v":403000},{"d":"2024-05-06","o":52.54,"h":53.68,"l":51.02,"c":52.67,"v":261500},{"d":"2024-05-07","o":52.78,"h":52.97,"l":51.3,"c":52.42,"v":311300},{"d":"2024-05-08","o":52.08,"h":52.65,"l":50.74,"c":52.25,"v":545500},{"d":"2024-05-09","o":52.12,"h":53.48,"l":51.59,"c":52.73,"v":377200},{"d":"2024-05-10","o":51.81,"h":52.73,"l":47.88,"c":49.74,"v":925500},{"d":"2024-05-13","o":50.44,"h":51.19,"l":48.49,"c":49.77,"v":587900},{"d":"2024-05-14","o":50.68,"h":51.85,"l":49.46,"c":50.62,"v":354300},{"d":"2024-05-15","o":52.26,"h":54.56,"l":51.22,"c":51.72,"v":642600},{"d":"2024-05-16","o":51.72,"h":53.11,"l":51,"c":52.79,"v":538400},{"d":"2024-05-17","o":52.93,"h":54.88,"l":52.31,"c":53.62,"v":439300},{"d":"2024-05-20","o":53.73,"h":54.4,"l":53.58,"c":54.36,"v":305300},{"d":"2024-05-21","o":54.21,"h":55.44,"l":53.01,"c":53.27,"v":582200},{"d":"2024-05-22","o":53.18,"h":54.34,"l":52.23,"c":54.26,"v":405000},{"d":"2024-05-23","o":54.35,"h":54.35,"l":50.44,"c":50.63,"v":849700},{"d":"2024-05-24","o":50.71,"h":52.31,"l":50.7,"c":51.9,"v":438300},{"d":"2024-05-28","o":52.3,"h":52.61,"l":50.36,"c":51.3,"v":325300},{"d":"2024-05-29","o":50.57,"h":50.66,"l":49.97,"c":50.45,"v":345800},{"d":"2024-05-30","o":51.07,"h":53,"l":50.71,"c":52.24,"v":328000},{"d":"2024-05-31","o":53.33,"h":53.33,"l":50.89,"c":52,"v":563200},{"d":"2024-06-03","o":52.77,"h":54.92,"l":51.78,"c":53.64,"v":586800},{"d":"2024-06-04","o":53.38,"h":54.99,"l":51.57,"c":51.71,"v":403200},{"d":"2024-06-05","o":51.87,"h":53.17,"l":51.1,"c":52.78,"v":286400},{"d":"2024-06-06","o":52.63,"h":52.7,"l":50.88,"c":51.34,"v":368800},{"d":"2024-06-07","o":50.85,"h":51.88,"l":50.13,"c":50.78,"v":227000},{"d":"2024-06-10","o":50.21,"h":54.37,"l":50.02,"c":54.13,"v":611300},{"d":"2024-06-11","o":53.67,"h":54.6,"l":53.43,"c":54,"v":414700},{"d":"2024-06-12","o":55.87,"h":56.5,"l":54.2,"c":55.06,"v":583500},{"d":"2024-06-13","o":54.92,"h":58.68,"l":54.62,"c":55.79,"v":574700},{"d":"2024-06-14","o":54.96,"h":56.09,"l":53.72,"c":54.41,"v":352300},{"d":"2024-06-17","o":54.37,"h":54.69,"l":53.53,"c":53.75,"v":648000},{"d":"2024-06-18","o":53.9,"h":54.08,"l":52.21,"c":53.81,"v":463400},{"d":"2024-06-20","o":53.77,"h":54.95,"l":53.41,"c":54.59,"v":220800},{"d":"2024-06-21","o":54.79,"h":56.32,"l":53.9,"c":56.12,"v":793200},{"d":"2024-06-24","o":56.2,"h":57.6,"l":55.93,"c":56.07,"v":370900},{"d":"2024-06-25","o":55.48,"h":55.5,"l":53.54,"c":53.79,"v":569500},{"d":"2024-06-26","o":53.5,"h":54.47,"l":52.72,"c":53.66,"v":567800},{"d":"2024-06-27","o":53.41,"h":55.11,"l":52.8,"c":54.12,"v":300300},{"d":"2024-06-28","o":54.3,"h":55.6,"l":53.21,"c":55.19,"v":1289800},{"d":"2024-07-01","o":54.81,"h":57.09,"l":53.5,"c":53.6,"v":512700},{"d":"2024-07-02","o":53.08,"h":54.21,"l":52.95,"c":53.25,"v":541400},{"d":"2024-07-03","o":53.69,"h":55.13,"l":53.38,"c":54.72,"v":227800},{"d":"2024-07-05","o":54.46,"h":55.02,"l":53,"c":54.13,"v":281700},{"d":"2024-07-08","o":54.76,"h":57.36,"l":54.47,"c":55.77,"v":566900},{"d":"2024-07-09","o":55.68,"h":57.7,"l":55.53,"c":57.04,"v":315800},{"d":"2024-07-10","o":57.36,"h":58.04,"l":57.1,"c":57.35,"v":228100},{"d":"2024-07-11","o":59.05,"h":60.24,"l":57.89,"c":59.28,"v":425800},{"d":"2024-07-12","o":59.54,"h":64.36,"l":59.08,"c":62.43,"v":865900},{"d":"2024-07-15","o":63.1,"h":63.85,"l":62.16,"c":63.35,"v":509400},{"d":"2024-07-16","o":64.16,"h":66.58,"l":64.16,"c":65.92,"v":701500},{"d":"2024-07-17","o":64.86,"h":67.37,"l":64.08,"c":65.51,"v":609900},{"d":"2024-07-18","o":65.03,"h":66.52,"l":61.8,"c":62.24,"v":435100},{"d":"2024-07-19","o":62.42,"h":63.23,"l":60.61,"c":62.56,"v":296900},{"d":"2024-07-22","o":63.11,"h":63.14,"l":61.73,"c":62.97,"v":399700},{"d":"2024-07-23","o":62.58,"h":63.82,"l":61.77,"c":63.16,"v":374200},{"d":"2024-07-24","o":62.6,"h":64.45,"l":61.51,"c":62.1,"v":311100},{"d":"2024-07-25","o":62.59,"h":63.62,"l":61.77,"c":62.69,"v":332900},{"d":"2024-07-26","o":63.84,"h":64.71,"l":62.36,"c":64.41,"v":267600},{"d":"2024-07-29","o":64.48,"h":64.67,"l":60.93,"c":62.1,"v":246900},{"d":"2024-07-30","o":62.78,"h":63.15,"l":60.99,"c":61.67,"v":188200},{"d":"2024-07-31","o":62.43,"h":63.61,"l":61.39,"c":61.81,"v":251400},{"d":"2024-08-01","o":60.71,"h":61.97,"l":58.27,"c":58.65,"v":555900},{"d":"2024-08-02","o":55.75,"h":56.29,"l":53.46,"c":55.31,"v":646900},{"d":"2024-08-05","o":49,"h":54.72,"l":49,"c":51.09,"v":561200},{"d":"2024-08-06","o":51.68,"h":53.27,"l":50.64,"c":51.73,"v":539600},{"d":"2024-08-07","o":52.11,"h":52.67,"l":50.29,"c":50.91,"v":486800},{"d":"2024-08-08","o":51.75,"h":52.95,"l":50.56,"c":52.58,"v":549900},{"d":"2024-08-09","o":53.7,"h":59.9,"l":53.7,"c":59.05,"v":965300},{"d":"2024-08-12","o":58.79,"h":59.98,"l":57.79,"c":58.94,"v":545800},{"d":"2024-08-13","o":59.75,"h":61.1,"l":59.38,"c":60.64,"v":379000},{"d":"2024-08-14","o":61.07,"h":61.72,"l":58.69,"c":60.27,"v":361000},{"d":"2024-08-15","o":62.72,"h":64.96,"l":61.27,"c":64.86,"v":338100},{"d":"2024-08-16","o":64.53,"h":65.36,"l":63.06,"c":65.28,"v":396400},{"d":"2024-08-19","o":65.1,"h":66.89,"l":64.71,"c":66.37,"v":392300},{"d":"2024-08-20","o":65.88,"h":66.67,"l":64.99,"c":65.89,"v":368700},{"d":"2024-08-21","o":66.32,"h":67.75,"l":66.01,"c":66.64,"v":402700},{"d":"2024-08-22","o":66.68,"h":66.96,"l":65.38,"c":66.46,"v":239800},{"d":"2024-08-23","o":66.9,"h":69.52,"l":66.9,"c":69.38,"v":281100},{"d":"2024-08-26","o":69.99,"h":74.1,"l":67.51,"c":71.9,"v":553700},{"d":"2024-08-27","o":71.17,"h":71.68,"l":69.26,"c":71.47,"v":288800},{"d":"2024-08-28","o":71.24,"h":71.24,"l":68.76,"c":69.3,"v":177200},{"d":"2024-08-29","o":70.07,"h":70.68,"l":67.23,"c":67.48,"v":422700},{"d":"2024-08-30","o":68.05,"h":68.98,"l":67.04,"c":68.74,"v":327100},{"d":"2024-09-03","o":68.18,"h":70.61,"l":65.62,"c":66.12,"v":418300},{"d":"2024-09-04","o":65.52,"h":66.45,"l":64.1,"c":65.46,"v":386800},{"d":"2024-09-05","o":65.9,"h":70.52,"l":65.12,"c":70.37,"v":576800},{"d":"2024-09-06","o":70.49,"h":71.98,"l":68.02,"c":71.25,"v":588800},{"d":"2024-09-09","o":71.47,"h":74.64,"l":71.25,"c":74.27,"v":498200},{"d":"2024-09-10","o":74.41,"h":76.72,"l":73.13,"c":74.19,"v":661100},{"d":"2024-09-11","o":73.6,"h":75,"l":72.5,"c":74.4,"v":302600},{"d":"2024-09-12","o":74.88,"h":75.38,"l":72.35,"c":74.77,"v":393400},{"d":"2024-09-13","o":75.73,"h":77.03,"l":75.13,"c":76.89,"v":333600},{"d":"2024-09-16","o":77.34,"h":79.94,"l":76.56,"c":77.01,"v":341700},{"d":"2024-09-17","o":78.2,"h":78.55,"l":76.9,"c":77.99,"v":343900},{"d":"2024-09-18","o":78.95,"h":82.97,"l":78.03,"c":80.55,"v":689200},{"d":"2024-09-19","o":83.24,"h":86.11,"l":81.52,"c":85.43,"v":752700},{"d":"2024-09-20","o":85.37,"h":88.66,"l":83.98,"c":86.61,"v":1351500},{"d":"2024-09-23","o":86.83,"h":87.63,"l":84.66,"c":85.98,"v":470400},{"d":"2024-09-24","o":86.02,"h":86.2,"l":83.21,"c":84.43,"v":529000},{"d":"2024-09-25","o":84.68,"h":86.15,"l":84.39,"c":84.6,"v":412700},{"d":"2024-09-26","o":86.1,"h":86.1,"l":83.28,"c":84.14,"v":364200},{"d":"2024-09-27","o":85.39,"h":86.3,"l":82.47,"c":82.76,"v":357200},{"d":"2024-09-30","o":82.83,"h":86.4,"l":81.66,"c":83.51,"v":514800},{"d":"2024-10-01","o":82.24,"h":82.24,"l":79.42,"c":81.44,"v":427000},{"d":"2024-10-02","o":80.59,"h":80.77,"l":75.96,"c":76.23,"v":622300},{"d":"2024-10-03","o":75.45,"h":76.46,"l":73.33,"c":76.2,"v":617400},{"d":"2024-10-04","o":77.07,"h":79.27,"l":76.61,"c":78.23,"v":408400},{"d":"2024-10-07","o":77.81,"h":77.97,"l":75.15,"c":76.07,"v":324300},{"d":"2024-10-08","o":77.95,"h":82.63,"l":76.18,"c":80.85,"v":510100},{"d":"2024-10-09","o":80.94,"h":84.21,"l":79.64,"c":82.94,"v":449000},{"d":"2024-10-10","o":81.65,"h":83.04,"l":81.6,"c":82.9,"v":397500},{"d":"2024-10-11","o":82.67,"h":86.93,"l":82.67,"c":86.2,"v":471600},{"d":"2024-10-14","o":86.05,"h":87.79,"l":86,"c":86.81,"v":325600},{"d":"2024-10-15","o":86.99,"h":89.99,"l":85.8,"c":89.91,"v":866700},{"d":"2024-10-16","o":90.14,"h":93.48,"l":89.62,"c":93,"v":514200},{"d":"2024-10-17","o":94.7,"h":96.3,"l":92.77,"c":95.27,"v":727900},{"d":"2024-10-18","o":95.9,"h":97.54,"l":94.44,"c":96.86,"v":553000},{"d":"2024-10-21","o":96.52,"h":97.01,"l":89.55,"c":90.28,"v":550500},{"d":"2024-10-22","o":89.69,"h":91.22,"l":89.69,"c":90.46,"v":418800},{"d":"2024-10-23","o":89.96,"h":90.55,"l":87.54,"c":88.19,"v":464600},{"d":"2024-10-24","o":88.5,"h":89.59,"l":85.61,"c":86.48,"v":415000},{"d":"2024-10-25","o":87.02,"h":87.22,"l":83.97,"c":84.31,"v":311200},{"d":"2024-10-28","o":85.8,"h":86.33,"l":83.41,"c":84.99,"v":536600},{"d":"2024-10-29","o":85.15,"h":87.35,"l":83.53,"c":87.25,"v":520100},{"d":"2024-10-30","o":86.86,"h":87.33,"l":85.33,"c":86.81,"v":323100},{"d":"2024-10-31","o":86.42,"h":87.34,"l":82.15,"c":84.27,"v":360500},{"d":"2024-11-01","o":85,"h":86.33,"l":84,"c":86.17,"v":522600},{"d":"2024-11-04","o":85.11,"h":91.2,"l":84.9,"c":86.44,"v":784400},{"d":"2024-11-05","o":80.22,"h":87.74,"l":77,"c":87.12,"v":2330900},{"d":"2024-11-06","o":94.34,"h":96.25,"l":88.64,"c":92.98,"v":1104600},{"d":"2024-11-07","o":92.74,"h":99.48,"l":91.69,"c":99.16,"v":695800},{"d":"2024-11-08","o":99.94,"h":106.24,"l":96.94,"c":103.06,"v":846000},{"d":"2024-11-11","o":105.36,"h":107.35,"l":104.11,"c":106.53,"v":702300},{"d":"2024-11-12","o":106.33,"h":107.37,"l":99.94,"c":100.48,"v":623200},{"d":"2024-11-13","o":101.11,"h":103.66,"l":100.02,"c":100.14,"v":503200},{"d":"2024-11-14","o":100.19,"h":100.33,"l":94.88,"c":95.08,"v":480300},{"d":"2024-11-15","o":94.91,"h":94.99,"l":87.08,"c":87.83,"v":855400},{"d":"2024-11-18","o":87.93,"h":89.84,"l":87.02,"c":88.22,"v":427500},{"d":"2024-11-19","o":87.43,"h":89.39,"l":85.37,"c":87.59,"v":498200},{"d":"2024-11-20","o":86.87,"h":88.3,"l":83.69,"c":87.22,"v":345100},{"d":"2024-11-21","o":87.91,"h":89.37,"l":85.88,"c":87.22,"v":324100},{"d":"2024-11-22","o":87.13,"h":91.34,"l":85.92,"c":90.44,"v":348800},{"d":"2024-11-25","o":93.67,"h":95.5,"l":89.25,"c":89.41,"v":531500},{"d":"2024-11-26","o":89.4,"h":92.48,"l":89.3,"c":90.96,"v":459100},{"d":"2024-11-27","o":91.44,"h":92.93,"l":88.51,"c":89.07,"v":353700},{"d":"2024-11-29","o":89.3,"h":89.65,"l":87.23,"c":88.07,"v":219500},{"d":"2024-12-02","o":88.06,"h":95.84,"l":86.61,"c":95.72,"v":464700},{"d":"2024-12-03","o":96,"h":96.39,"l":88.04,"c":88.65,"v":472000},{"d":"2024-12-04","o":89.24,"h":90.27,"l":85,"c":85.85,"v":340500},{"d":"2024-12-05","o":85,"h":86.68,"l":83.76,"c":86.42,"v":424000},{"d":"2024-12-06","o":87.85,"h":89,"l":84.46,"c":84.55,"v":303000},{"d":"2024-12-09","o":88.75,"h":88.79,"l":80.5,"c":82.95,"v":886300},{"d":"2024-12-10","o":84.14,"h":85.14,"l":82,"c":82.27,"v":659600},{"d":"2024-12-11","o":83.63,"h":90.23,"l":83.04,"c":86.98,"v":820000},{"d":"2024-12-12","o":85.87,"h":87.91,"l":82.52,"c":83.42,"v":488000},{"d":"2024-12-13","o":83.73,"h":87.08,"l":82.71,"c":83.8,"v":411100},{"d":"2024-12-16","o":83.24,"h":85.31,"l":82.06,"c":83.42,"v":895000},{"d":"2024-12-17","o":82.16,"h":83.41,"l":81.52,"c":82.03,"v":668000},{"d":"2024-12-18","o":82.54,"h":83.35,"l":74.44,"c":75.43,"v":1232600},{"d":"2024-12-19","o":75.52,"h":77.1,"l":73.39,"c":75.21,"v":842700},{"d":"2024-12-20","o":74.16,"h":76.41,"l":73.4,"c":75.54,"v":1372300},{"d":"2024-12-23","o":75.13,"h":76.84,"l":74.11,"c":76.79,"v":401900},{"d":"2024-12-24","o":76.63,"h":77.94,"l":75.53,"c":77.58,"v":267600},{"d":"2024-12-26","o":77.05,"h":79.5,"l":76.67,"c":79.02,"v":279800},{"d":"2024-12-27","o":78,"h":79.33,"l":76.1,"c":79.08,"v":478800},{"d":"2024-12-30","o":78,"h":79.12,"l":75.6,"c":78.35,"v":450400},{"d":"2024-12-31","o":79.43,"h":80,"l":75.96,"c":76.69,"v":404400},{"d":"2025-01-02","o":76.91,"h":80.46,"l":76.37,"c":78.75,"v":318000},{"d":"2025-01-03","o":78.74,"h":81,"l":77.92,"c":79.13,"v":415600},{"d":"2025-01-06","o":79.49,"h":80.09,"l":74.56,"c":75.01,"v":1085200},{"d":"2025-01-07","o":75.1,"h":77.33,"l":73.45,"c":77.05,"v":527400},{"d":"2025-01-08","o":76.42,"h":76.42,"l":72.12,"c":72.26,"v":884300},{"d":"2025-01-10","o":70.16,"h":70.44,"l":67.43,"c":69.08,"v":1602600},{"d":"2025-01-13","o":68.51,"h":69.07,"l":65.18,"c":67.36,"v":568600},{"d":"2025-01-14","o":68.06,"h":68.92,"l":64.39,"c":64.65,"v":707900},{"d":"2025-01-15","o":66.44,"h":67.51,"l":63.62,"c":67.51,"v":762900},{"d":"2025-01-16","o":67.77,"h":68.24,"l":66.01,"c":67.01,"v":735700},{"d":"2025-01-17","o":68.05,"h":68.16,"l":65.38,"c":66.48,"v":562500},{"d":"2025-01-21","o":67.07,"h":67.8,"l":65.75,"c":66.57,"v":686400},{"d":"2025-01-22","o":66.17,"h":66.82,"l":63.8,"c":65.85,"v":978900},{"d":"2025-01-23","o":65.55,"h":66.73,"l":63.62,"c":65.39,"v":832800},{"d":"2025-01-24","o":64.95,"h":66.22,"l":62.23,"c":62.99,"v":847700},{"d":"2025-01-27","o":62.86,"h":65.15,"l":62.42,"c":62.93,"v":653000},{"d":"2025-01-28","o":63.05,"h":65.29,"l":61.78,"c":64.24,"v":344200},{"d":"2025-01-29","o":64,"h":65.72,"l":64,"c":64.58,"v":254000},{"d":"2025-01-30","o":65.24,"h":68.03,"l":65.24,"c":67.58,"v":547700},{"d":"2025-01-31","o":67.69,"h":70.24,"l":67.36,"c":68.13,"v":822100},{"d":"2025-02-03","o":65.91,"h":66.17,"l":63.38,"c":64.76,"v":719000},{"d":"2025-02-04","o":64.57,"h":67.85,"l":64.01,"c":67.72,"v":561900},{"d":"2025-02-05","o":67.85,"h":69.84,"l":67.69,"c":68.56,"v":456500},{"d":"2025-02-06","o":68.56,"h":69.43,"l":67.04,"c":68.24,"v":510800},{"d":"2025-02-07","o":68.09,"h":69.24,"l":66.4,"c":66.91,"v":513800},{"d":"2025-02-10","o":67.27,"h":67.4,"l":65.67,"c":67,"v":503600},{"d":"2025-02-11","o":65.87,"h":66.81,"l":62.47,"c":63.16,"v":769500},{"d":"2025-02-12","o":61.33,"h":63.64,"l":61.33,"c":63.31,"v":468700},{"d":"2025-02-13","o":63.89,"h":64.84,"l":62.22,"c":63.71,"v":543200},{"d":"2025-02-14","o":64.2,"h":65.91,"l":63.7,"c":65.23,"v":420800},{"d":"2025-02-18","o":65.51,"h":67,"l":63.52,"c":64.25,"v":370500},{"d":"2025-02-19","o":63.79,"h":64.58,"l":63.03,"c":63.29,"v":456400},{"d":"2025-02-20","o":63.25,"h":66.42,"l":62.38,"c":65.61,"v":593000},{"d":"2025-02-21","o":66.57,"h":66.66,"l":63.46,"c":63.75,"v":630300},{"d":"2025-02-24","o":63.82,"h":65.02,"l":62.71,"c":63.01,"v":627200},{"d":"2025-02-25","o":63.16,"h":63.63,"l":61.83,"c":62.65,"v":689800},{"d":"2025-02-26","o":62.85,"h":63.54,"l":60.08,"c":60.26,"v":640200},{"d":"2025-02-27","o":60.36,"h":62.87,"l":60.36,"c":61.39,"v":737600},{"d":"2025-02-28","o":58.68,"h":65.37,"l":57.17,"c":64.82,"v":1143100},{"d":"2025-03-03","o":64.72,"h":65.97,"l":61.9,"c":62.63,"v":724800},{"d":"2025-03-04","o":61.98,"h":67.18,"l":60.82,"c":65.63,"v":806000},{"d":"2025-03-05","o":65.82,"h":69.03,"l":65.64,"c":68.88,"v":612100},{"d":"2025-03-06","o":67.2,"h":70.46,"l":67.2,"c":68.6,"v":713000},{"d":"2025-03-07","o":74.66,"h":74.66,"l":67.1,"c":70.74,"v":630700},{"d":"2025-03-10","o":69.95,"h":72.65,"l":69,"c":72.12,"v":684300},{"d":"2025-03-11","o":71.94,"h":71.94,"l":68.36,"c":68.36,"v":752100},{"d":"2025-03-12","o":68.95,"h":73.06,"l":68.04,"c":72.72,"v":805500},{"d":"2025-03-13","o":72.46,"h":73.69,"l":71.25,"c":71.58,"v":707000},{"d":"2025-03-14","o":72.78,"h":73.11,"l":70.19,"c":71.68,"v":395000},{"d":"2025-03-17","o":71.34,"h":72.95,"l":70,"c":72.74,"v":472600},{"d":"2025-03-18","o":71.64,"h":71.98,"l":69.1,"c":69.87,"v":472400},{"d":"2025-03-19","o":69.6,"h":71.48,"l":68.22,"c":71.35,"v":522900},{"d":"2025-03-20","o":70.67,"h":72.46,"l":69.77,"c":71.39,"v":597100},{"d":"2025-03-21","o":71.18,"h":71.28,"l":68.56,"c":69.33,"v":1210900},{"d":"2025-03-24","o":69.99,"h":72.68,"l":69.34,"c":72.48,"v":600400},{"d":"2025-03-25","o":72.25,"h":72.43,"l":70.85,"c":72.16,"v":509000},{"d":"2025-03-26","o":72.12,"h":72.43,"l":69.33,"c":70.11,"v":507400},{"d":"2025-03-27","o":70.11,"h":71.44,"l":68.06,"c":68.51,"v":419300},{"d":"2025-03-28","o":68.54,"h":69.09,"l":66.69,"c":67.96,"v":367000},{"d":"2025-03-31","o":65.63,"h":66.37,"l":61.17,"c":65.6,"v":843600},{"d":"2025-04-01","o":65.55,"h":65.55,"l":59.52,"c":60.7,"v":1057300},{"d":"2025-04-02","o":59.89,"h":67.34,"l":59.45,"c":67.23,"v":908600},{"d":"2025-04-03","o":63.71,"h":64.73,"l":61.08,"c":62.44,"v":645700},{"d":"2025-04-04","o":60.03,"h":63.14,"l":57.9,"c":58.59,"v":1136900},{"d":"2025-04-07","o":55.44,"h":60.17,"l":54.27,"c":56.65,"v":1142600},{"d":"2025-04-08","o":57.5,"h":58.86,"l":52.28,"c":53.6,"v":893500},{"d":"2025-04-09","o":52.2,"h":59.81,"l":49.42,"c":59.16,"v":1358700},{"d":"2025-04-10","o":57.38,"h":58.73,"l":54.38,"c":56.66,"v":952900},{"d":"2025-04-11","o":55.95,"h":59.89,"l":55.72,"c":59.15,"v":732200},{"d":"2025-04-14","o":60.88,"h":60.99,"l":58.58,"c":60.3,"v":509900},{"d":"2025-04-15","o":60.05,"h":61.52,"l":59.79,"c":61.43,"v":437700},{"d":"2025-04-16","o":61.16,"h":61.17,"l":59.38,"c":60.69,"v":920800},{"d":"2025-04-17","o":60.76,"h":62.11,"l":60.24,"c":62.02,"v":833000},{"d":"2025-04-21","o":61.53,"h":64.65,"l":60.8,"c":60.93,"v":257900},{"d":"2025-04-22","o":62.15,"h":63.62,"l":61.22,"c":63.12,"v":327100},{"d":"2025-04-23","o":65.94,"h":66.9,"l":63.56,"c":63.63,"v":313600},{"d":"2025-04-24","o":63.63,"h":64.61,"l":62.11,"c":63.97,"v":441900},{"d":"2025-04-25","o":62.2,"h":64.17,"l":61,"c":63.71,"v":296000},{"d":"2025-04-28","o":63.82,"h":65.49,"l":63.53,"c":64.55,"v":360000},{"d":"2025-04-29","o":64.2,"h":65.63,"l":62.76,"c":64.71,"v":359600},{"d":"2025-04-30","o":63.74,"h":65.85,"l":63.12,"c":64.95,"v":306100},{"d":"2025-05-01","o":64.15,"h":66.12,"l":63.08,"c":65.53,"v":315000},{"d":"2025-05-02","o":66.31,"h":67.36,"l":65.4,"c":65.55,"v":305400},{"d":"2025-05-05","o":65.44,"h":65.44,"l":63.74,"c":64.65,"v":345300},{"d":"2025-05-06","o":64.15,"h":64.71,"l":49,"c":52.8,"v":2997200},{"d":"2025-05-07","o":54.99,"h":54.99,"l":47.86,"c":52.94,"v":2264600},{"d":"2025-05-08","o":53.5,"h":56.9,"l":50.85,"c":56.26,"v":1260600},{"d":"2025-05-09","o":56.07,"h":59.19,"l":54.99,"c":57.55,"v":1235300},{"d":"2025-05-12","o":59.34,"h":62.72,"l":59.34,"c":59.5,"v":641900},{"d":"2025-05-13","o":59.77,"h":59.93,"l":57.24,"c":58.25,"v":750800},{"d":"2025-05-14","o":58.62,"h":65.91,"l":53.07,"c":59.02,"v":1903100},{"d":"2025-05-15","o":59.25,"h":59.81,"l":56.81,"c":58.45,"v":912000},{"d":"2025-05-16","o":58.37,"h":59.13,"l":56.61,"c":58.78,"v":627200},{"d":"2025-05-19","o":57.96,"h":59.42,"l":56.58,"c":58.51,"v":476900},{"d":"2025-05-20","o":58.43,"h":60.93,"l":56.93,"c":60.54,"v":576300},{"d":"2025-05-21","o":60.6,"h":69.84,"l":60.56,"c":65.54,"v":2394100},{"d":"2025-05-22","o":64.69,"h":65.95,"l":62.74,"c":65.21,"v":1622500},{"d":"2025-05-23","o":63.44,"h":65.23,"l":62.69,"c":63.92,"v":1081300},{"d":"2025-05-27","o":64.42,"h":64.98,"l":61.18,"c":61.95,"v":700300},{"d":"2025-05-28","o":61.22,"h":62.92,"l":60.67,"c":61.15,"v":400600},{"d":"2025-05-29","o":61.88,"h":64.78,"l":60.69,"c":63.68,"v":516200},{"d":"2025-05-30","o":63,"h":63.87,"l":61.44,"c":62.06,"v":803700},{"d":"2025-06-02","o":62.28,"h":64.1,"l":61,"c":61.93,"v":588300},{"d":"2025-06-03","o":62.17,"h":65.72,"l":61.38,"c":65.14,"v":588300},{"d":"2025-06-04","o":65.12,"h":67.07,"l":64.48,"c":65.48,"v":480100},{"d":"2025-06-05","o":64.88,"h":67.12,"l":64,"c":66.25,"v":435500},{"d":"2025-06-06","o":67.28,"h":68.85,"l":66.43,"c":68.1,"v":595300},{"d":"2025-06-09","o":69,"h":69.08,"l":65.62,"c":66.86,"v":470700},{"d":"2025-06-10","o":67.36,"h":68.39,"l":65.97,"c":66.61,"v":509300},{"d":"2025-06-11","o":66.76,"h":67.61,"l":65.5,"c":66.17,"v":427700},{"d":"2025-06-12","o":65.56,"h":67.23,"l":64.77,"c":66.51,"v":418900},{"d":"2025-06-13","o":64.9,"h":66.67,"l":64.9,"c":66,"v":514500},{"d":"2025-06-16","o":66.73,"h":66.73,"l":63.08,"c":64.09,"v":584500},{"d":"2025-06-17","o":64.62,"h":66.32,"l":62.49,"c":62.88,"v":489900},{"d":"2025-06-18","o":62.79,"h":64,"l":62.12,"c":63.82,"v":409500},{"d":"2025-06-20","o":64.25,"h":64.64,"l":60.92,"c":63,"v":986900},{"d":"2025-06-23","o":62.84,"h":63.71,"l":61.51,"c":63.62,"v":365800},{"d":"2025-06-24","o":64.64,"h":65.33,"l":62.97,"c":63.35,"v":576200},{"d":"2025-06-25","o":63.18,"h":64.74,"l":62.7,"c":64.03,"v":567100},{"d":"2025-06-26","o":63.81,"h":64.9,"l":63.28,"c":64.77,"v":506500},{"d":"2025-06-27","o":64.77,"h":66.21,"l":63.77,"c":65.35,"v":1699800},{"d":"2025-06-30","o":66.02,"h":66.44,"l":64.34,"c":65.85,"v":637300},{"d":"2025-07-01","o":65.46,"h":65.81,"l":63.13,"c":64.69,"v":489500},{"d":"2025-07-02","o":64.25,"h":67.83,"l":64.25,"c":66.34,"v":507000},{"d":"2025-07-03","o":66.13,"h":67.58,"l":66.13,"c":67.16,"v":166200},{"d":"2025-07-07","o":66.69,"h":66.93,"l":65.09,"c":65.55,"v":275700},{"d":"2025-07-08","o":65.75,"h":67.33,"l":65.75,"c":66.56,"v":248100},{"d":"2025-07-09","o":67.54,"h":69.61,"l":67.54,"c":69,"v":534600},{"d":"2025-07-10","o":68.81,"h":69.63,"l":67.46,"c":68.86,"v":264500},{"d":"2025-07-11","o":68.01,"h":69.48,"l":67.7,"c":68.98,"v":293400},{"d":"2025-07-14","o":68.97,"h":70.81,"l":68.42,"c":69.92,"v":399400},{"d":"2025-07-15","o":70.44,"h":70.44,"l":67.58,"c":68.15,"v":325700},{"d":"2025-07-16","o":68.8,"h":70.86,"l":68.34,"c":70.7,"v":388000},{"d":"2025-07-17","o":70.75,"h":71.53,"l":69.95,"c":70.95,"v":535000},{"d":"2025-07-18","o":71.29,"h":71.57,"l":66.93,"c":67.59,"v":538500},{"d":"2025-07-21","o":68.07,"h":69.75,"l":67.3,"c":69.39,"v":331600},{"d":"2025-07-22","o":69.24,"h":69.24,"l":66.52,"c":68.25,"v":687900},{"d":"2025-07-23","o":68.85,"h":70.73,"l":68,"c":69.97,"v":599600},{"d":"2025-07-24","o":69.92,"h":71.71,"l":69.21,"c":70.27,"v":395500},{"d":"2025-07-25","o":70.69,"h":71.57,"l":69.5,"c":71.31,"v":340100},{"d":"2025-07-28","o":71.61,"h":71.66,"l":70.14,"c":70.59,"v":380200},{"d":"2025-07-29","o":71.16,"h":71.47,"l":69.3,"c":69.99,"v":403400},{"d":"2025-07-30","o":73,"h":74.43,"l":70.53,"c":71.54,"v":760700},{"d":"2025-07-31","o":71.6,"h":72.69,"l":70.61,"c":71.39,"v":382300},{"d":"2025-08-01","o":71.07,"h":72.2,"l":70.46,"c":71.14,"v":331000},{"d":"2025-08-04","o":71.25,"h":72.98,"l":70.12,"c":72.08,"v":244100},{"d":"2025-08-05","o":71.82,"h":72.94,"l":70.96,"c":72.04,"v":408900},{"d":"2025-08-06","o":72.06,"h":72.06,"l":69.46,"c":70.67,"v":491600},{"d":"2025-08-07","o":70.65,"h":71.42,"l":68.55,"c":71.15,"v":699300},{"d":"2025-08-08","o":70.73,"h":74.88,"l":67.85,"c":70.5,"v":867700},{"d":"2025-08-11","o":70.3,"h":71.55,"l":68.34,"c":69.1,"v":481200},{"d":"2025-08-12","o":69.52,"h":72.81,"l":69.1,"c":72.52,"v":490700},{"d":"2025-08-13","o":70.7,"h":73.03,"l":66.52,"c":71.03,"v":1300800},{"d":"2025-08-14","o":70.45,"h":72.52,"l":68.66,"c":71.86,"v":544200},{"d":"2025-08-15","o":71.86,"h":74.2,"l":71.18,"c":74.08,"v":617600},{"d":"2025-08-18","o":74.26,"h":74.74,"l":71.29,"c":71.82,"v":674700},{"d":"2025-08-19","o":71.71,"h":72.88,"l":70.82,"c":72,"v":410500},{"d":"2025-08-20","o":71.41,"h":72.47,"l":69,"c":71.51,"v":398900},{"d":"2025-08-21","o":71.01,"h":72.21,"l":69.74,"c":71.77,"v":385900},{"d":"2025-08-22","o":72.2,"h":73.33,"l":70.94,"c":71.28,"v":454800},{"d":"2025-08-25","o":70.44,"h":70.52,"l":68.1,"c":68.49,"v":413000},{"d":"2025-08-26","o":68.61,"h":70.06,"l":68.22,"c":69.9,"v":323700},{"d":"2025-08-27","o":70.02,"h":71.02,"l":69.45,"c":69.9,"v":254600},{"d":"2025-08-28","o":69.89,"h":70.66,"l":68.25,"c":70.25,"v":2293900},{"d":"2025-08-29","o":70.2,"h":70.88,"l":69,"c":69.39,"v":518800},{"d":"2025-09-02","o":68,"h":70.63,"l":67,"c":69.75,"v":547100},{"d":"2025-09-03","o":69.47,"h":71.3,"l":69.32,"c":71.22,"v":329500},{"d":"2025-09-04","o":71.68,"h":72.5,"l":69.96,"c":72.16,"v":296400},{"d":"2025-09-05","o":71.92,"h":73.1,"l":70.78,"c":72.62,"v":364200},{"d":"2025-09-08","o":72.92,"h":72.92,"l":70.31,"c":71.11,"v":377200},{"d":"2025-09-09","o":71.11,"h":72.08,"l":70.11,"c":72.04,"v":248400},{"d":"2025-09-10","o":72.34,"h":72.81,"l":70.12,"c":72.71,"v":417800},{"d":"2025-09-11","o":72.27,"h":77.69,"l":72.14,"c":77.68,"v":912200},{"d":"2025-09-12","o":77.69,"h":78.61,"l":76.06,"c":76.19,"v":785500},{"d":"2025-09-15","o":76.31,"h":76.31,"l":73.16,"c":75.2,"v":358000},{"d":"2025-09-16","o":75.21,"h":77.8,"l":74.79,"c":77.35,"v":290200},{"d":"2025-09-17","o":77.82,"h":79.49,"l":76.09,"c":76.42,"v":506700},{"d":"2025-09-18","o":76.5,"h":80.1,"l":76.5,"c":79.98,"v":469600},{"d":"2025-09-19","o":79.98,"h":80,"l":77.16,"c":77.86,"v":825800},{"d":"2025-09-22","o":77.85,"h":78.71,"l":76.53,"c":78.22,"v":275600},{"d":"2025-09-23","o":78,"h":79.53,"l":77.31,"c":79.15,"v":315100},{"d":"2025-09-24","o":78.85,"h":79.99,"l":77.65,"c":78.75,"v":367300},{"d":"2025-09-25","o":78.36,"h":78.85,"l":76.62,"c":78.4,"v":358300},{"d":"2025-09-26","o":78.96,"h":80.48,"l":77.54,"c":79.75,"v":475100},{"d":"2025-09-29","o":78.9,"h":80.15,"l":78.17,"c":79.11,"v":340900},{"d":"2025-09-30","o":79.18,"h":83.08,"l":79.18,"c":82.1,"v":641800},{"d":"2025-10-01","o":80.73,"h":83.45,"l":80.73,"c":82.03,"v":477100},{"d":"2025-10-02","o":82.68,"h":82.68,"l":81.45,"c":82.24,"v":405100},{"d":"2025-10-03","o":82.94,"h":86.21,"l":82.19,"c":85.07,"v":924600},{"d":"2025-10-06","o":85.26,"h":89.31,"l":83.98,"c":84.38,"v":817600},{"d":"2025-10-07","o":83.82,"h":86.24,"l":83.33,"c":85.21,"v":552200},{"d":"2025-10-08","o":85.88,"h":89.41,"l":84.68,"c":88.29,"v":528300},{"d":"2025-10-09","o":87.56,"h":89.3,"l":85.97,"c":88.39,"v":520300},{"d":"2025-10-10","o":89.22,"h":90.41,"l":86.12,"c":86.8,"v":1301800},{"d":"2025-10-13","o":87.38,"h":88.39,"l":85.88,"c":86.23,"v":596300},{"d":"2025-10-14","o":86.23,"h":88.45,"l":84.6,"c":87.33,"v":508600},{"d":"2025-10-15","o":86.95,"h":92.49,"l":86.95,"c":92.37,"v":549100},{"d":"2025-10-16","o":93.12,"h":94.07,"l":88.07,"c":88.85,"v":771600},{"d":"2025-10-17","o":88.11,"h":90.28,"l":86,"c":86.99,"v":500600},{"d":"2025-10-20","o":87.77,"h":90.06,"l":85.53,"c":86.77,"v":239700},{"d":"2025-10-21","o":86.47,"h":87.33,"l":85.02,"c":85.62,"v":344000},{"d":"2025-10-22","o":85.83,"h":86.09,"l":82.63,"c":83.36,"v":483000},{"d":"2025-10-23","o":83.83,"h":85.65,"l":82.74,"c":84.07,"v":429400},{"d":"2025-10-24","o":84.27,"h":86.05,"l":84.15,"c":84.68,"v":238400},{"d":"2025-10-27","o":84.54,"h":88.18,"l":84.54,"c":86.7,"v":275400},{"d":"2025-10-28","o":86.64,"h":88.57,"l":85.53,"c":87.49,"v":238200},{"d":"2025-10-29","o":87.19,"h":87.98,"l":84.77,"c":86.03,"v":376200},{"d":"2025-10-30","o":85.68,"h":88.09,"l":84.96,"c":87.5,"v":260900},{"d":"2025-10-31","o":87.55,"h":90.6,"l":86.84,"c":90.25,"v":363600},{"d":"2025-11-03","o":89.84,"h":92.34,"l":84.54,"c":86.13,"v":736200},{"d":"2025-11-04","o":84.71,"h":89.71,"l":84,"c":88.18,"v":385500},{"d":"2025-11-05","o":87.61,"h":88.5,"l":85.26,"c":87.51,"v":398800},{"d":"2025-11-06","o":87.5,"h":90.3,"l":87.19,"c":88.2,"v":362200},{"d":"2025-11-07","o":88.06,"h":88.06,"l":84.5,"c":86.55,"v":291900},{"d":"2025-11-10","o":87.78,"h":88.76,"l":85.45,"c":85.69,"v":279600},{"d":"2025-11-11","o":85.28,"h":91.67,"l":85,"c":90.23,"v":547000},{"d":"2025-11-12","o":89.96,"h":91.68,"l":88.89,"c":90.14,"v":629800},{"d":"2025-11-13","o":88.97,"h":90.42,"l":86.87,"c":87.42,"v":794400},{"d":"2025-11-14","o":86.64,"h":91.67,"l":86.47,"c":89.98,"v":898900},{"d":"2025-11-17","o":90,"h":93.24,"l":89.81,"c":90.34,"v":895400},{"d":"2025-11-18","o":89.31,"h":90.98,"l":87.85,"c":89.99,"v":750800},{"d":"2025-11-19","o":90,"h":91.99,"l":88.02,"c":89.62,"v":1052200},{"d":"2025-11-20","o":91.58,"h":92.91,"l":88.74,"c":89.57,"v":847500},{"d":"2025-11-21","o":89.63,"h":91.78,"l":89.22,"c":90.19,"v":504000},{"d":"2025-11-24","o":90.25,"h":92.7,"l":71.66,"c":74.96,"v":4621100},{"d":"2025-11-25","o":75.24,"h":78,"l":71.05,"c":73,"v":2416400},{"d":"2025-11-26","o":73.19,"h":73.86,"l":71.47,"c":73.25,"v":1180800},{"d":"2025-11-28","o":73.46,"h":74,"l":71.81,"c":72.71,"v":560300},{"d":"2025-12-01","o":71.48,"h":72.11,"l":70,"c":70.28,"v":1025300},{"d":"2025-12-02","o":70.34,"h":71.21,"l":68.17,"c":68.81,"v":1078700},{"d":"2025-12-03","o":69.14,"h":74,"l":68.11,"c":72.94,"v":1119200},{"d":"2025-12-04","o":72.2,"h":75.03,"l":66,"c":68.45,"v":2207400},{"d":"2025-12-05","o":67.93,"h":69.81,"l":66.51,"c":69.56,"v":1432100},{"d":"2025-12-08","o":74.95,"h":79.75,"l":69.69,"c":74.08,"v":4064900},{"d":"2025-12-09","o":73.57,"h":74.99,"l":69.53,"c":70.84,"v":1549100},{"d":"2025-12-10","o":71.13,"h":72.4,"l":68.64,"c":71.98,"v":1059100},{"d":"2025-12-11","o":72.23,"h":73.98,"l":71.23,"c":72.69,"v":1135300},{"d":"2025-12-12","o":72.93,"h":73.94,"l":71.09,"c":71.86,"v":713500},{"d":"2025-12-15","o":71.94,"h":72.85,"l":67.02,"c":68.34,"v":1742900},{"d":"2025-12-16","o":67.92,"h":69.5,"l":65.6,"c":66.33,"v":1265400},{"d":"2025-12-17","o":66.19,"h":66.72,"l":64.2,"c":64.72,"v":1011400},{"d":"2025-12-18","o":64.96,"h":65.92,"l":63.49,"c":64.13,"v":988700},{"d":"2025-12-19","o":64.52,"h":65.27,"l":63.48,"c":63.96,"v":1889900},{"d":"2025-12-22","o":64.45,"h":66.3,"l":64.17,"c":65.18,"v":866000},{"d":"2025-12-23","o":64.3,"h":66.1,"l":64.3,"c":65.51,"v":1254000},{"d":"2025-12-24","o":66.04,"h":66.79,"l":65.79,"c":66,"v":289500},{"d":"2025-12-26","o":65.66,"h":65.99,"l":64.7,"c":65.71,"v":436100},{"d":"2025-12-29","o":65.34,"h":65.88,"l":64.66,"c":65.13,"v":409400},{"d":"2025-12-30","o":64.65,"h":64.91,"l":63.39,"c":63.6,"v":680600},{"d":"2025-12-31","o":63.5,"h":65.5,"l":63.03,"c":65.2,"v":732300},{"d":"2026-01-02","o":64.99,"h":65.97,"l":62.88,"c":63.34,"v":831400},{"d":"2026-01-05","o":62.62,"h":63.15,"l":60.35,"c":61.83,"v":870700},{"d":"2026-01-06","o":61.66,"h":63.06,"l":61.18,"c":62.06,"v":823500},{"d":"2026-01-07","o":62.16,"h":66.08,"l":62.16,"c":65.01,"v":1211700},{"d":"2026-01-08","o":64.13,"h":64.98,"l":62.66,"c":64.31,"v":1210800},{"d":"2026-01-09","o":64.83,"h":66.83,"l":64.7,"c":66.27,"v":1022700},{"d":"2026-01-12","o":65.65,"h":65.93,"l":63.33,"c":64.87,"v":557800},{"d":"2026-01-13","o":64.39,"h":67.23,"l":63.68,"c":66.75,"v":520700},{"d":"2026-01-14","o":66.53,"h":69.89,"l":65.1,"c":69.86,"v":854400},{"d":"2026-01-15","o":69.8,"h":69.91,"l":67.67,"c":68.32,"v":639000},{"d":"2026-01-16","o":68.74,"h":70.11,"l":67.5,"c":68.94,"v":573600},{"d":"2026-01-20","o":67.47,"h":76.5,"l":66.5,"c":72.17,"v":2417300},{"d":"2026-01-21","o":71.03,"h":72,"l":68.47,"c":68.87,"v":1242400},{"d":"2026-01-22","o":68.95,"h":69.94,"l":66,"c":68.62,"v":1573500},{"d":"2026-01-23","o":68.57,"h":69.14,"l":66.61,"c":67.7,"v":828600},{"d":"2026-01-26","o":67.47,"h":69.7,"l":66.55,"c":68.55,"v":701400},{"d":"2026-01-27","o":68.39,"h":69.67,"l":67.24,"c":68.51,"v":1094200},{"d":"2026-01-28","o":68.61,"h":69.05,"l":67,"c":68.14,"v":659800},{"d":"2026-01-29","o":67.64,"h":68.87,"l":67.43,"c":68.26,"v":483100},{"d":"2026-01-30","o":68.54,"h":69.24,"l":66.87,"c":68.31,"v":841800},{"d":"2026-02-02","o":67.71,"h":69.98,"l":67.71,"c":69.47,"v":583000},{"d":"2026-02-03","o":69,"h":71.23,"l":68.6,"c":69.46,"v":586800},{"d":"2026-02-04","o":70.14,"h":70.9,"l":68.47,"c":69.38,"v":693900},{"d":"2026-02-05","o":70.02,"h":71.25,"l":66.46,"c":66.94,"v":1066400},{"d":"2026-02-06","o":67.95,"h":68.82,"l":66.44,"c":68.03,"v":575200},{"d":"2026-02-09","o":67.61,"h":68.98,"l":66.92,"c":68.8,"v":639700},{"d":"2026-02-10","o":68.85,"h":69.74,"l":66.12,"c":67.24,"v":794700},{"d":"2026-02-11","o":67.28,"h":70.34,"l":66.89,"c":69.88,"v":805400},{"d":"2026-02-12","o":68.16,"h":69.99,"l":67.26,"c":68.65,"v":611700},{"d":"2026-02-13","o":69.24,"h":70.55,"l":68.23,"c":68.5,"v":696400},{"d":"2026-02-17","o":68.73,"h":70.79,"l":68.49,"c":70.2,"v":870100},{"d":"2026-02-18","o":69.73,"h":71.23,"l":68.99,"c":69.04,"v":703700},{"d":"2026-02-19","o":68.11,"h":69.42,"l":66.29,"c":66.53,"v":808300},{"d":"2026-02-20","o":66.73,"h":66.96,"l":63.15,"c":64.11,"v":890300},{"d":"2026-02-23","o":114.14,"h":114.26,"l":113.7,"c":113.75,"v":32902000},{"d":"2026-02-24","o":113.78,"h":113.91,"l":113.65,"c":113.75,"v":19207700},{"d":"2026-02-25","o":113.76,"h":113.84,"l":113.62,"c":113.76,"v":8680600},{"d":"2026-02-26","o":113.8,"h":114.15,"l":113.68,"c":113.88,"v":11617000},{"d":"2026-02-27","o":113.99,"h":114.25,"l":113.68,"c":113.79,"v":2863700},{"d":"2026-03-02","o":113.83,"h":114.14,"l":113.77,"c":114.05,"v":1497100},{"d":"2026-03-03","o":113.97,"h":114.38,"l":113.83,"c":114.05,"v":1285600},{"d":"2026-03-04","o":114.19,"h":114.65,"l":114.07,"c":114.3,"v":1311700},{"d":"2026-03-05","o":114.44,"h":114.5,"l":114.11,"c":114.36,"v":1674200},{"d":"2026-03-06","o":114.32,"h":114.8,"l":114.23,"c":114.33,"v":1184200},{"d":"2026-03-09","o":114.55,"h":114.63,"l":114.32,"c":114.5,"v":1420200},{"d":"2026-03-10","o":114.5,"h":114.5,"l":114.23,"c":114.39,"v":2595100},{"d":"2026-03-11","o":114.48,"h":114.48,"l":114.3,"c":114.36,"v":904000},{"d":"2026-03-12","o":114.36,"h":114.38,"l":114.26,"c":114.29,"v":1535500},{"d":"2026-03-13","o":114.43,"h":114.46,"l":114.32,"c":114.39,"v":818300},{"d":"2026-03-16","o":114.4,"h":114.54,"l":114.35,"c":114.51,"v":752600},{"d":"2026-03-17","o":114.42,"h":114.62,"l":114.4,"c":114.52,"v":692000},{"d":"2026-03-18","o":114.46,"h":114.77,"l":114.36,"c":114.51,"v":2026100},{"d":"2026-03-19","o":114.55,"h":114.74,"l":114.3,"c":114.33,"v":1436200},{"d":"2026-03-20","o":114.6,"h":114.91,"l":114.34,"c":114.77,"v":3174100},{"d":"2026-03-23","o":114.69,"h":114.78,"l":114.47,"c":114.6,"v":1958300},{"d":"2026-03-24","o":114.68,"h":114.72,"l":114.39,"c":114.69,"v":1800300},{"d":"2026-03-25","o":114.58,"h":114.7,"l":114.47,"c":114.54,"v":1124200},{"d":"2026-03-26","o":114.55,"h":114.77,"l":114.47,"c":114.62,"v":1204500},{"d":"2026-03-27","o":114.62,"h":114.82,"l":114.54,"c":114.57,"v":1653600},{"d":"2026-03-30","o":114.7,"h":114.79,"l":114.6,"c":114.77,"v":1242500},{"d":"2026-03-31","o":114.8,"h":114.84,"l":114.65,"c":114.82,"v":1004982},{"d":"2026-04-01","o":114.79,"h":114.93,"l":114.71,"c":114.75,"v":953971},{"d":"2026-04-02","o":114.75,"h":114.8,"l":114.66,"c":114.77,"v":1209104},{"d":"2026-04-06","o":114.75,"h":114.9,"l":114.69,"c":114.72,"v":663029},{"d":"2026-04-07","o":114.75,"h":114.84,"l":114.72,"c":114.8,"v":910648},{"d":"2026-04-08","o":114.83,"h":114.86,"l":114.76,"c":114.79,"v":626877},{"d":"2026-04-09","o":114.78,"h":114.83,"l":114.77,"c":114.8,"v":351872},{"d":"2026-04-10","o":114.78,"h":114.85,"l":114.78,"c":114.83,"v":787311},{"d":"2026-04-13","o":114.83,"h":114.91,"l":114.83,"c":114.87,"v":479983},{"d":"2026-04-14","o":114.86,"h":114.9,"l":114.86,"c":114.89,"v":539575},{"d":"2026-04-15","o":114.89,"h":115.1,"l":114.87,"c":115,"v":588990},{"d":"2026-04-16","o":115.02,"h":115.12,"l":115,"c":115.1,"v":431710},{"d":"2026-04-17","o":115.1,"h":115.11,"l":115.02,"c":115.05,"v":475563},{"d":"2026-04-20","o":115.06,"h":115.09,"l":114.99,"c":115,"v":725430},{"d":"2026-04-21","o":115.07,"h":115.07,"l":114.98,"c":114.98,"v":719417},{"d":"2026-04-22","o":115.05,"h":115.06,"l":114.98,"c":115,"v":780976},{"d":"2026-04-23","o":115.03,"h":115.12,"l":115.01,"c":115.05,"v":1132840},{"d":"2026-04-24","o":115.06,"h":115.09,"l":115.02,"c":115.03,"v":2223529},{"d":"2026-04-27","o":115.03,"h":115.13,"l":115,"c":115.07,"v":13191486}]