[{"d":"2021-09-16","o":20,"h":21.35,"l":19.51,"c":20.49,"v":3415200},{"d":"2021-09-17","o":20.29,"h":20.94,"l":20,"c":20,"v":664000},{"d":"2021-09-20","o":19.48,"h":20.42,"l":19.25,"c":19.85,"v":1069200},{"d":"2021-09-21","o":20.24,"h":20.73,"l":19.93,"c":20.01,"v":261100},{"d":"2021-09-22","o":20.05,"h":21.58,"l":19.9,"c":21.34,"v":332500},{"d":"2021-09-23","o":21.35,"h":22.12,"l":21.35,"c":21.78,"v":370800},{"d":"2021-09-24","o":21.67,"h":22.06,"l":20.8,"c":21.85,"v":159600},{"d":"2021-09-27","o":22.22,"h":22.22,"l":21.63,"c":21.79,"v":262700},{"d":"2021-09-28","o":21.79,"h":21.94,"l":21.55,"c":21.85,"v":169400},{"d":"2021-09-29","o":21.86,"h":22.06,"l":21.61,"c":21.98,"v":92800},{"d":"2021-09-30","o":21.81,"h":22.14,"l":21.69,"c":21.93,"v":76500},{"d":"2021-10-01","o":22.05,"h":22.21,"l":21.66,"c":21.77,"v":92800},{"d":"2021-10-04","o":21.67,"h":21.84,"l":20.93,"c":21.26,"v":126500},{"d":"2021-10-05","o":21.39,"h":21.42,"l":20.15,"c":20.84,"v":113200},{"d":"2021-10-06","o":20.81,"h":21.17,"l":20.56,"c":21,"v":52200},{"d":"2021-10-07","o":21.1,"h":21.2,"l":20.51,"c":20.91,"v":95000},{"d":"2021-10-08","o":21.05,"h":21.44,"l":20.82,"c":20.91,"v":67500},{"d":"2021-10-11","o":20.73,"h":21.49,"l":20.36,"c":20.45,"v":357400},{"d":"2021-10-12","o":20.77,"h":20.93,"l":20.44,"c":20.5,"v":398600},{"d":"2021-10-13","o":20.4,"h":21.03,"l":20.21,"c":20.75,"v":644800},{"d":"2021-10-14","o":20.99,"h":21.6,"l":20.85,"c":21.32,"v":573600},{"d":"2021-10-15","o":21.5,"h":21.69,"l":20.89,"c":21.56,"v":149200},{"d":"2021-10-18","o":21.71,"h":21.91,"l":21.57,"c":21.79,"v":127600},{"d":"2021-10-19","o":21.95,"h":22.77,"l":21.52,"c":22.51,"v":209700},{"d":"2021-10-20","o":23.05,"h":23.33,"l":22.52,"c":23.15,"v":267300},{"d":"2021-10-21","o":23.04,"h":23.25,"l":22.55,"c":22.99,"v":132300},{"d":"2021-10-22","o":22.98,"h":23.27,"l":22.78,"c":22.98,"v":147700},{"d":"2021-10-25","o":23,"h":23.15,"l":22.57,"c":22.71,"v":72400},{"d":"2021-10-26","o":22.58,"h":22.76,"l":22.35,"c":22.5,"v":73300},{"d":"2021-10-27","o":22.5,"h":23.24,"l":22.5,"c":22.99,"v":72500},{"d":"2021-10-28","o":23.04,"h":23.25,"l":22.91,"c":23.06,"v":104400},{"d":"2021-10-29","o":22.49,"h":23.26,"l":22.49,"c":22.98,"v":93400},{"d":"2021-11-01","o":22.81,"h":23.22,"l":22.72,"c":23.1,"v":140100},{"d":"2021-11-02","o":23.27,"h":23.27,"l":22.56,"c":22.64,"v":129000},{"d":"2021-11-03","o":22.64,"h":24,"l":22.37,"c":23.36,"v":232500},{"d":"2021-11-04","o":23.2,"h":24,"l":23.14,"c":23.52,"v":245200},{"d":"2021-11-05","o":23.69,"h":23.91,"l":23.11,"c":23.23,"v":164900},{"d":"2021-11-08","o":23.27,"h":23.75,"l":23.07,"c":23.17,"v":69100},{"d":"2021-11-09","o":23,"h":23.03,"l":22.36,"c":22.45,"v":171100},{"d":"2021-11-10","o":22.43,"h":22.55,"l":22.12,"c":22.31,"v":91500},{"d":"2021-11-11","o":22.37,"h":23.1,"l":21.88,"c":21.96,"v":332700},{"d":"2021-11-12","o":22.02,"h":22.28,"l":21.88,"c":22,"v":144200},{"d":"2021-11-15","o":22.48,"h":22.81,"l":22.41,"c":22.8,"v":233700},{"d":"2021-11-16","o":22.99,"h":23.3,"l":22.75,"c":23.24,"v":154300},{"d":"2021-11-17","o":23.06,"h":23.1,"l":22.35,"c":22.95,"v":158400},{"d":"2021-11-18","o":23.06,"h":23.3,"l":22.57,"c":23.16,"v":93800},{"d":"2021-11-19","o":23.25,"h":23.53,"l":22.84,"c":23.02,"v":198400},{"d":"2021-11-22","o":23.21,"h":23.64,"l":23.1,"c":23.14,"v":170700},{"d":"2021-11-23","o":23.28,"h":23.38,"l":22.21,"c":22.89,"v":237500},{"d":"2021-11-24","o":21.39,"h":21.99,"l":21.25,"c":21.64,"v":158500},{"d":"2021-11-26","o":21.5,"h":21.53,"l":20.82,"c":21.4,"v":137600},{"d":"2021-11-29","o":21.78,"h":21.78,"l":20.81,"c":20.93,"v":370300},{"d":"2021-11-30","o":20.8,"h":21.13,"l":20.69,"c":20.76,"v":140100},{"d":"2021-12-01","o":21.02,"h":21.51,"l":20.75,"c":20.89,"v":118500},{"d":"2021-12-02","o":21,"h":21.64,"l":20.73,"c":21.36,"v":230100},{"d":"2021-12-03","o":21.51,"h":21.6,"l":20.8,"c":21.17,"v":197800},{"d":"2021-12-06","o":21.11,"h":21.59,"l":21.01,"c":21.33,"v":143500},{"d":"2021-12-07","o":21.5,"h":21.55,"l":20.94,"c":21.4,"v":177800},{"d":"2021-12-08","o":21.35,"h":21.35,"l":20.79,"c":20.97,"v":107400},{"d":"2021-12-09","o":20.82,"h":20.93,"l":20.43,"c":20.76,"v":112500},{"d":"2021-12-10","o":20.72,"h":21.34,"l":20.71,"c":20.81,"v":64400},{"d":"2021-12-13","o":20.84,"h":20.84,"l":20.5,"c":20.7,"v":106000},{"d":"2021-12-14","o":20.8,"h":21.27,"l":20.62,"c":20.82,"v":154100},{"d":"2021-12-15","o":20.64,"h":21.55,"l":20.59,"c":21.25,"v":204900},{"d":"2021-12-16","o":21.29,"h":21.9,"l":20.41,"c":20.61,"v":266400},{"d":"2021-12-17","o":20.46,"h":21.15,"l":18.76,"c":19.3,"v":2420000},{"d":"2021-12-20","o":19.52,"h":19.72,"l":19.05,"c":19.35,"v":305700},{"d":"2021-12-21","o":19.55,"h":19.85,"l":19.33,"c":19.6,"v":146700},{"d":"2021-12-22","o":19.61,"h":19.92,"l":19.57,"c":19.78,"v":101800},{"d":"2021-12-23","o":19.88,"h":20.21,"l":19.88,"c":20.01,"v":67400},{"d":"2021-12-27","o":20.07,"h":20.25,"l":19.8,"c":20.22,"v":65900},{"d":"2021-12-28","o":20.24,"h":20.4,"l":19.99,"c":20.2,"v":212600},{"d":"2021-12-29","o":20.12,"h":20.5,"l":20.12,"c":20.38,"v":67300},{"d":"2021-12-30","o":20.47,"h":20.93,"l":20.34,"c":20.55,"v":77000},{"d":"2021-12-31","o":20.45,"h":20.8,"l":20.41,"c":20.67,"v":67200},{"d":"2022-01-03","o":20.73,"h":21.42,"l":20.73,"c":21.23,"v":108500},{"d":"2022-01-04","o":21.27,"h":21.8,"l":21.23,"c":21.68,"v":117000},{"d":"2022-01-05","o":21.68,"h":22.07,"l":21.56,"c":21.71,"v":141600},{"d":"2022-01-06","o":21.85,"h":22.01,"l":21.38,"c":21.97,"v":103400},{"d":"2022-01-07","o":21.83,"h":22.36,"l":21.83,"c":22.24,"v":132700},{"d":"2022-01-10","o":22.14,"h":22.28,"l":21.67,"c":22.14,"v":163500},{"d":"2022-01-11","o":22.43,"h":22.59,"l":21.75,"c":21.92,"v":148500},{"d":"2022-01-12","o":21.91,"h":22.46,"l":21.86,"c":22.36,"v":199900},{"d":"2022-01-13","o":22.57,"h":22.69,"l":22.08,"c":22.28,"v":148200},{"d":"2022-01-14","o":22.07,"h":22.45,"l":21.85,"c":22.34,"v":84400},{"d":"2022-01-18","o":22.28,"h":22.38,"l":21.64,"c":21.76,"v":93500},{"d":"2022-01-19","o":21.91,"h":22.54,"l":21.58,"c":21.67,"v":154300},{"d":"2022-01-20","o":21.76,"h":21.94,"l":21.02,"c":21.19,"v":204400},{"d":"2022-01-21","o":20.98,"h":21.62,"l":20.94,"c":21.08,"v":141100},{"d":"2022-01-24","o":20.82,"h":21.3,"l":20.4,"c":20.98,"v":150900},{"d":"2022-01-25","o":20.93,"h":21.73,"l":20.48,"c":21.19,"v":133900},{"d":"2022-01-26","o":21.45,"h":21.9,"l":20.63,"c":21.03,"v":200900},{"d":"2022-01-27","o":21.22,"h":21.76,"l":20.73,"c":20.86,"v":132300},{"d":"2022-01-28","o":20.84,"h":21.4,"l":20.53,"c":21.14,"v":147300},{"d":"2022-01-31","o":21.08,"h":21.94,"l":21.06,"c":21.88,"v":141700},{"d":"2022-02-01","o":21.83,"h":22.22,"l":21.61,"c":22.14,"v":119700},{"d":"2022-02-02","o":21.53,"h":22.11,"l":21.4,"c":21.64,"v":200900},{"d":"2022-02-03","o":21.7,"h":21.7,"l":21.19,"c":21.25,"v":173900},{"d":"2022-02-04","o":21.25,"h":21.38,"l":20.86,"c":21.04,"v":97400},{"d":"2022-02-07","o":21.01,"h":21.46,"l":20.93,"c":21.41,"v":136300},{"d":"2022-02-08","o":21.56,"h":22.05,"l":21.5,"c":21.87,"v":128500},{"d":"2022-02-09","o":22.52,"h":22.7,"l":22.2,"c":22.33,"v":162800},{"d":"2022-02-10","o":22.05,"h":23.09,"l":22.05,"c":22.66,"v":345600},{"d":"2022-02-11","o":22.82,"h":22.9,"l":21.99,"c":22.15,"v":194200},{"d":"2022-02-14","o":22.22,"h":22.7,"l":21.9,"c":22.15,"v":124600},{"d":"2022-02-15","o":22.41,"h":22.97,"l":22.11,"c":22.31,"v":102300},{"d":"2022-02-16","o":22.16,"h":23.09,"l":22.1,"c":22.63,"v":140500},{"d":"2022-02-17","o":22.51,"h":22.64,"l":21.91,"c":22.11,"v":84600},{"d":"2022-02-18","o":21.99,"h":22.29,"l":21.5,"c":21.58,"v":236800},{"d":"2022-02-22","o":21.48,"h":21.61,"l":20.87,"c":21.1,"v":120700},{"d":"2022-02-23","o":21.23,"h":21.39,"l":20.76,"c":20.9,"v":149900},{"d":"2022-02-24","o":20.44,"h":20.86,"l":20.15,"c":20.7,"v":126900},{"d":"2022-02-25","o":20.76,"h":21.25,"l":20.23,"c":21.18,"v":83400},{"d":"2022-02-28","o":20.83,"h":21.09,"l":20.59,"c":20.8,"v":128100},{"d":"2022-03-01","o":20.59,"h":20.78,"l":19.97,"c":20.09,"v":97200},{"d":"2022-03-02","o":20.04,"h":20.89,"l":20.04,"c":20.75,"v":125700},{"d":"2022-03-03","o":20.75,"h":21.28,"l":20.09,"c":20.65,"v":143000},{"d":"2022-03-04","o":20.28,"h":20.77,"l":19.76,"c":20.19,"v":103300},{"d":"2022-03-07","o":20.19,"h":20.19,"l":19.46,"c":19.5,"v":99700},{"d":"2022-03-08","o":19.56,"h":20.1,"l":19.21,"c":19.77,"v":81300},{"d":"2022-03-09","o":20.16,"h":20.52,"l":20.09,"c":20.36,"v":82000},{"d":"2022-03-10","o":20.01,"h":20.41,"l":20,"c":20.32,"v":129500},{"d":"2022-03-11","o":20.56,"h":20.98,"l":20.4,"c":20.89,"v":107600},{"d":"2022-03-14","o":21.11,"h":21.77,"l":20.97,"c":21.24,"v":202000},{"d":"2022-03-15","o":21.28,"h":21.56,"l":20.98,"c":21.25,"v":90700},{"d":"2022-03-16","o":21.55,"h":22.12,"l":21.35,"c":22.04,"v":139900},{"d":"2022-03-17","o":22.08,"h":22.39,"l":21.75,"c":21.88,"v":95900},{"d":"2022-03-18","o":21.87,"h":22.14,"l":21.49,"c":21.95,"v":121600},{"d":"2022-03-21","o":22.18,"h":22.63,"l":21.58,"c":22.36,"v":103400},{"d":"2022-03-22","o":22.47,"h":23.12,"l":22.33,"c":22.5,"v":106500},{"d":"2022-03-23","o":22.4,"h":22.63,"l":22.05,"c":22.13,"v":75100},{"d":"2022-03-24","o":22.05,"h":22.51,"l":22.04,"c":22.45,"v":31900},{"d":"2022-03-25","o":22.58,"h":22.95,"l":22.27,"c":22.87,"v":71600},{"d":"2022-03-28","o":22.92,"h":22.99,"l":22.25,"c":22.59,"v":74300},{"d":"2022-03-29","o":22.79,"h":23.23,"l":22.6,"c":23.11,"v":95700},{"d":"2022-03-30","o":23.05,"h":23.19,"l":22.18,"c":22.48,"v":62600},{"d":"2022-03-31","o":22.3,"h":23.14,"l":22.15,"c":22.25,"v":106100},{"d":"2022-04-01","o":22.42,"h":22.68,"l":22.05,"c":22.29,"v":60000},{"d":"2022-04-04","o":22.34,"h":23.03,"l":21.83,"c":21.97,"v":49900},{"d":"2022-04-05","o":21.98,"h":22.11,"l":21.65,"c":21.85,"v":72800},{"d":"2022-04-06","o":21.81,"h":22.21,"l":21.25,"c":21.31,"v":112000},{"d":"2022-04-07","o":21.25,"h":21.99,"l":20.76,"c":21.03,"v":93000},{"d":"2022-04-08","o":21.17,"h":21.69,"l":20.65,"c":21.14,"v":87300},{"d":"2022-04-11","o":21.04,"h":21.66,"l":20.77,"c":21.21,"v":73500},{"d":"2022-04-12","o":21.33,"h":22.1,"l":21.1,"c":21.37,"v":89200},{"d":"2022-04-13","o":21.31,"h":21.92,"l":21.31,"c":21.74,"v":73400},{"d":"2022-04-14","o":21.63,"h":22.18,"l":21.63,"c":22.1,"v":69700},{"d":"2022-04-18","o":21.95,"h":23.19,"l":21.02,"c":23.19,"v":92200},{"d":"2022-04-19","o":23.24,"h":23.83,"l":23.24,"c":23.8,"v":129300},{"d":"2022-04-20","o":23.81,"h":24.79,"l":23.81,"c":24.7,"v":220800},{"d":"2022-04-21","o":24.79,"h":25.1,"l":23.59,"c":23.7,"v":150600},{"d":"2022-04-22","o":23.57,"h":23.99,"l":23.05,"c":23.24,"v":75300},{"d":"2022-04-25","o":22.97,"h":23.38,"l":22.53,"c":23.34,"v":74200},{"d":"2022-04-26","o":23.04,"h":23.52,"l":23.02,"c":23.22,"v":77100},{"d":"2022-04-27","o":23.2,"h":24.02,"l":23.17,"c":23.39,"v":161700},{"d":"2022-04-28","o":23.42,"h":24.41,"l":23.4,"c":23.66,"v":248800},{"d":"2022-04-29","o":23.57,"h":24.16,"l":23.31,"c":23.58,"v":224600},{"d":"2022-05-02","o":23.54,"h":23.58,"l":22.65,"c":23.05,"v":176600},{"d":"2022-05-03","o":23.3,"h":23.74,"l":22.93,"c":22.94,"v":290200},{"d":"2022-05-04","o":24.06,"h":24.67,"l":22.94,"c":24.39,"v":485600},{"d":"2022-05-05","o":24.19,"h":24.24,"l":23.48,"c":23.93,"v":190600},{"d":"2022-05-06","o":23.78,"h":23.86,"l":23.02,"c":23.32,"v":241600},{"d":"2022-05-09","o":23.12,"h":23.32,"l":22.52,"c":22.65,"v":131200},{"d":"2022-05-10","o":22.74,"h":23.02,"l":21.62,"c":22.22,"v":209000},{"d":"2022-05-11","o":22.42,"h":22.96,"l":21.99,"c":22.5,"v":296700},{"d":"2022-05-12","o":22.48,"h":22.48,"l":21.48,"c":22.03,"v":141700},{"d":"2022-05-13","o":22.22,"h":23.68,"l":21.98,"c":23.45,"v":480600},{"d":"2022-05-16","o":23.51,"h":23.58,"l":22.85,"c":22.98,"v":223100},{"d":"2022-05-17","o":23.51,"h":24.45,"l":23.34,"c":24,"v":252400},{"d":"2022-05-18","o":23.79,"h":23.94,"l":23.22,"c":23.3,"v":192300},{"d":"2022-05-19","o":23.15,"h":23.78,"l":23.11,"c":23.31,"v":216200},{"d":"2022-05-20","o":23.54,"h":23.7,"l":22.9,"c":23.49,"v":181900},{"d":"2022-05-23","o":23.79,"h":24.25,"l":23.79,"c":24,"v":160900},{"d":"2022-05-24","o":23.91,"h":24.14,"l":23.41,"c":23.84,"v":367600},{"d":"2022-05-25","o":23.77,"h":24.64,"l":23.73,"c":24.12,"v":1055600},{"d":"2022-05-26","o":24.24,"h":24.86,"l":23.67,"c":24.39,"v":376300},{"d":"2022-05-27","o":24.37,"h":24.79,"l":24.33,"c":24.43,"v":155800},{"d":"2022-05-31","o":24.4,"h":24.52,"l":23.9,"c":24.32,"v":746600},{"d":"2022-06-01","o":24.37,"h":24.83,"l":23.92,"c":24.06,"v":454300},{"d":"2022-06-02","o":24.26,"h":24.72,"l":23.97,"c":24.68,"v":341600},{"d":"2022-06-03","o":24.54,"h":25.05,"l":24.26,"c":24.98,"v":482400},{"d":"2022-06-06","o":25.49,"h":25.85,"l":24.59,"c":24.8,"v":576000},{"d":"2022-06-07","o":24.55,"h":25.42,"l":23.97,"c":24.46,"v":405200},{"d":"2022-06-08","o":24.21,"h":24.63,"l":23.89,"c":24.26,"v":226700},{"d":"2022-06-09","o":24.1,"h":24.51,"l":23.62,"c":23.7,"v":279000},{"d":"2022-06-10","o":23.44,"h":23.64,"l":22.64,"c":22.79,"v":231500},{"d":"2022-06-13","o":22.29,"h":22.92,"l":21.54,"c":21.58,"v":236800},{"d":"2022-06-14","o":21.54,"h":22.26,"l":21.07,"c":22.22,"v":299900},{"d":"2022-06-15","o":22.37,"h":22.99,"l":22.25,"c":22.7,"v":1032400},{"d":"2022-06-16","o":22.15,"h":22.97,"l":21.01,"c":21.47,"v":1228000},{"d":"2022-06-17","o":21.55,"h":22.01,"l":20.9,"c":21.53,"v":1332500},{"d":"2022-06-21","o":21.81,"h":21.91,"l":20.93,"c":21.21,"v":1181300},{"d":"2022-06-22","o":20.77,"h":22,"l":20.73,"c":20.92,"v":1070300},{"d":"2022-06-23","o":20.9,"h":21.44,"l":20.75,"c":21.01,"v":268000},{"d":"2022-06-24","o":21.12,"h":22.06,"l":20.26,"c":21.3,"v":2211000},{"d":"2022-06-27","o":21.5,"h":22.12,"l":21.34,"c":21.92,"v":246500},{"d":"2022-06-28","o":22.09,"h":22.64,"l":21.46,"c":21.48,"v":228600},{"d":"2022-06-29","o":21.44,"h":21.44,"l":20.81,"c":20.93,"v":206100},{"d":"2022-06-30","o":20.7,"h":21.48,"l":20.32,"c":21.48,"v":268600},{"d":"2022-07-01","o":21.37,"h":21.73,"l":20.71,"c":21.72,"v":161100},{"d":"2022-07-05","o":21.25,"h":21.5,"l":20.98,"c":21.5,"v":192900},{"d":"2022-07-06","o":21.35,"h":21.56,"l":20.86,"c":21.2,"v":183400},{"d":"2022-07-07","o":21.33,"h":21.95,"l":21.33,"c":21.66,"v":231900},{"d":"2022-07-08","o":21.71,"h":21.94,"l":21.49,"c":21.69,"v":86600},{"d":"2022-07-11","o":21.58,"h":21.93,"l":21.58,"c":21.88,"v":106000},{"d":"2022-07-12","o":21.62,"h":22.42,"l":21.62,"c":22.35,"v":125300},{"d":"2022-07-13","o":22.15,"h":22.15,"l":21.65,"c":22,"v":176900},{"d":"2022-07-14","o":21.57,"h":21.95,"l":21.19,"c":21.34,"v":129600},{"d":"2022-07-15","o":21.86,"h":22.11,"l":21.48,"c":21.98,"v":142600},{"d":"2022-07-18","o":21.4,"h":21.77,"l":20.94,"c":20.95,"v":158200},{"d":"2022-07-19","o":21.28,"h":22.02,"l":21.28,"c":21.83,"v":126300},{"d":"2022-07-20","o":21.73,"h":22,"l":21.64,"c":21.95,"v":100100},{"d":"2022-07-21","o":21.84,"h":22.02,"l":21.54,"c":21.97,"v":65000},{"d":"2022-07-22","o":22.01,"h":22.07,"l":21.68,"c":21.81,"v":92500},{"d":"2022-07-25","o":21.98,"h":22.41,"l":21.95,"c":22.34,"v":135300},{"d":"2022-07-26","o":22.27,"h":22.55,"l":22.26,"c":22.49,"v":147500},{"d":"2022-07-27","o":22.67,"h":23.32,"l":22.41,"c":22.73,"v":168500},{"d":"2022-07-28","o":22.83,"h":22.99,"l":22.7,"c":22.91,"v":133000},{"d":"2022-07-29","o":22.98,"h":23.16,"l":22.81,"c":23.04,"v":212000},{"d":"2022-08-01","o":22.91,"h":23.4,"l":22.54,"c":23.24,"v":329700},{"d":"2022-08-02","o":24.23,"h":24.47,"l":23.62,"c":24.27,"v":281300},{"d":"2022-08-03","o":24.74,"h":25.38,"l":24.45,"c":25.07,"v":244500},{"d":"2022-08-04","o":25.02,"h":25.69,"l":25.02,"c":25.52,"v":232100},{"d":"2022-08-05","o":25.29,"h":26.44,"l":25.29,"c":26.21,"v":257300},{"d":"2022-08-08","o":26.3,"h":26.6,"l":25.76,"c":25.94,"v":156500},{"d":"2022-08-09","o":26.08,"h":26.28,"l":25.8,"c":26.04,"v":248400},{"d":"2022-08-10","o":26.4,"h":26.85,"l":26.27,"c":26.4,"v":227200},{"d":"2022-08-11","o":26.69,"h":27,"l":26.64,"c":26.74,"v":177300},{"d":"2022-08-12","o":26.93,"h":26.99,"l":26.63,"c":26.96,"v":87500},{"d":"2022-08-15","o":26.8,"h":27.05,"l":26.57,"c":26.76,"v":145100},{"d":"2022-08-16","o":26.66,"h":27.5,"l":26.66,"c":27.44,"v":210700},{"d":"2022-08-17","o":27.35,"h":27.68,"l":27.35,"c":27.66,"v":138200},{"d":"2022-08-18","o":26.49,"h":26.75,"l":26.16,"c":26.5,"v":262300},{"d":"2022-08-19","o":26.44,"h":27,"l":26.15,"c":26.46,"v":84900},{"d":"2022-08-22","o":26.35,"h":26.39,"l":26.03,"c":26.11,"v":98700},{"d":"2022-08-23","o":26.26,"h":26.43,"l":26.04,"c":26.27,"v":84300},{"d":"2022-08-24","o":26.07,"h":26.42,"l":26.07,"c":26.11,"v":91400},{"d":"2022-08-25","o":26.15,"h":26.7,"l":26.01,"c":26.46,"v":134600},{"d":"2022-08-26","o":26.55,"h":26.56,"l":25.99,"c":26.16,"v":94900},{"d":"2022-08-29","o":25.94,"h":26.38,"l":25.82,"c":25.85,"v":61900},{"d":"2022-08-30","o":25.88,"h":26.17,"l":25.34,"c":25.36,"v":103500},{"d":"2022-08-31","o":25.46,"h":25.75,"l":25.21,"c":25.4,"v":224300},{"d":"2022-09-01","o":25.37,"h":25.45,"l":24.62,"c":24.68,"v":201200},{"d":"2022-09-02","o":24.99,"h":25.51,"l":24.69,"c":24.83,"v":124500},{"d":"2022-09-06","o":24.45,"h":25.46,"l":24.45,"c":24.56,"v":323200},{"d":"2022-09-07","o":24.46,"h":24.89,"l":24.4,"c":24.64,"v":262400},{"d":"2022-09-08","o":24.54,"h":24.98,"l":24.34,"c":24.78,"v":262900},{"d":"2022-09-09","o":24.93,"h":25.2,"l":24.7,"c":25.03,"v":236200},{"d":"2022-09-12","o":25.3,"h":25.72,"l":25.3,"c":25.39,"v":225700},{"d":"2022-09-13","o":24.85,"h":25.23,"l":24.65,"c":24.72,"v":346400},{"d":"2022-09-14","o":24.84,"h":25.01,"l":24.22,"c":24.4,"v":265000},{"d":"2022-09-15","o":24.46,"h":24.52,"l":23.59,"c":23.61,"v":299800},{"d":"2022-09-16","o":23.43,"h":23.66,"l":22.77,"c":23.12,"v":2344800},{"d":"2022-09-19","o":22.9,"h":23.74,"l":22.9,"c":23.69,"v":429800},{"d":"2022-09-20","o":23.65,"h":23.78,"l":23.04,"c":23.21,"v":125600},{"d":"2022-09-21","o":23.43,"h":23.64,"l":23.16,"c":23.21,"v":133000},{"d":"2022-09-22","o":23.22,"h":23.22,"l":22.78,"c":22.9,"v":264900},{"d":"2022-09-23","o":22.69,"h":22.98,"l":22.16,"c":22.53,"v":215300},{"d":"2022-09-26","o":22.39,"h":22.74,"l":22.09,"c":22.22,"v":173400},{"d":"2022-09-27","o":22.42,"h":22.56,"l":21.67,"c":21.94,"v":208500},{"d":"2022-09-28","o":21.97,"h":22.8,"l":21.92,"c":22.65,"v":175200},{"d":"2022-09-29","o":22.32,"h":22.65,"l":21.91,"c":22.09,"v":210200},{"d":"2022-09-30","o":22.25,"h":22.47,"l":21.95,"c":22.17,"v":304100},{"d":"2022-10-03","o":22.22,"h":23.13,"l":22.07,"c":22.99,"v":196700},{"d":"2022-10-04","o":23.12,"h":23.95,"l":23.12,"c":23.54,"v":285200},{"d":"2022-10-05","o":23.45,"h":23.51,"l":22.98,"c":23.46,"v":169600},{"d":"2022-10-06","o":23.29,"h":23.55,"l":23.05,"c":23.47,"v":144700},{"d":"2022-10-07","o":23.31,"h":23.34,"l":22.98,"c":23.15,"v":114200},{"d":"2022-10-10","o":23.26,"h":23.26,"l":22.47,"c":22.72,"v":184200},{"d":"2022-10-11","o":22.65,"h":23.39,"l":22.62,"c":23.2,"v":181200},{"d":"2022-10-12","o":23.2,"h":23.36,"l":22.9,"c":22.95,"v":106200},{"d":"2022-10-13","o":22.67,"h":23.61,"l":22.51,"c":23.42,"v":264200},{"d":"2022-10-14","o":23.5,"h":23.72,"l":23.18,"c":23.27,"v":99900},{"d":"2022-10-17","o":23.67,"h":23.92,"l":23.49,"c":23.74,"v":132700},{"d":"2022-10-18","o":24.09,"h":24.3,"l":23.85,"c":24.1,"v":183500},{"d":"2022-10-19","o":23.86,"h":24.26,"l":23.7,"c":23.9,"v":85400},{"d":"2022-10-20","o":24.01,"h":24.52,"l":23.65,"c":23.7,"v":174700},{"d":"2022-10-21","o":23.82,"h":24.34,"l":23.63,"c":24.32,"v":166200},{"d":"2022-10-24","o":24.44,"h":24.66,"l":24.21,"c":24.47,"v":149600},{"d":"2022-10-25","o":24.43,"h":25,"l":24.34,"c":24.78,"v":96500},{"d":"2022-10-26","o":24.94,"h":25.2,"l":24.6,"c":24.98,"v":168200},{"d":"2022-10-27","o":25.15,"h":25.56,"l":25.08,"c":25.16,"v":140600},{"d":"2022-10-28","o":25.36,"h":26.03,"l":25.36,"c":25.75,"v":332400},{"d":"2022-10-31","o":25.58,"h":25.77,"l":25.17,"c":25.64,"v":144600},{"d":"2022-11-01","o":25.65,"h":25.65,"l":24.8,"c":24.96,"v":134200},{"d":"2022-11-02","o":27.35,"h":28.37,"l":25.82,"c":26.09,"v":512800},{"d":"2022-11-03","o":26.31,"h":26.62,"l":25.36,"c":25.45,"v":234500},{"d":"2022-11-04","o":25.49,"h":26.17,"l":25.49,"c":25.74,"v":169800},{"d":"2022-11-07","o":25.98,"h":26.25,"l":25.67,"c":25.83,"v":151600},{"d":"2022-11-08","o":25.91,"h":26.13,"l":25.56,"c":25.89,"v":179000},{"d":"2022-11-09","o":25.97,"h":25.97,"l":25.27,"c":25.36,"v":131200},{"d":"2022-11-10","o":26.11,"h":26.43,"l":25.74,"c":26.08,"v":205400},{"d":"2022-11-11","o":26.25,"h":26.57,"l":25.69,"c":25.75,"v":108200},{"d":"2022-11-14","o":25.94,"h":26.02,"l":25.41,"c":25.58,"v":148300},{"d":"2022-11-15","o":25.85,"h":25.99,"l":25.64,"c":25.74,"v":196300},{"d":"2022-11-16","o":25.9,"h":26.08,"l":25.41,"c":25.66,"v":218600},{"d":"2022-11-17","o":24.37,"h":24.37,"l":23.64,"c":23.76,"v":119700},{"d":"2022-11-18","o":24.27,"h":24.27,"l":23.9,"c":24.01,"v":164100},{"d":"2022-11-21","o":23.98,"h":24.58,"l":23.97,"c":24.4,"v":159300},{"d":"2022-11-22","o":24.47,"h":24.73,"l":24.06,"c":24.5,"v":121200},{"d":"2022-11-23","o":24.49,"h":24.82,"l":24.4,"c":24.63,"v":100800},{"d":"2022-11-25","o":24.8,"h":24.9,"l":24.44,"c":24.52,"v":74300},{"d":"2022-11-28","o":24.59,"h":24.7,"l":24.18,"c":24.36,"v":144700},{"d":"2022-11-29","o":24.45,"h":24.64,"l":24.18,"c":24.34,"v":89200},{"d":"2022-11-30","o":24.31,"h":24.94,"l":24.02,"c":24.8,"v":262000},{"d":"2022-12-01","o":24.91,"h":25.09,"l":24.67,"c":24.8,"v":113300},{"d":"2022-12-02","o":24.55,"h":24.86,"l":24.43,"c":24.75,"v":89300},{"d":"2022-12-05","o":24.65,"h":25.24,"l":24.6,"c":24.69,"v":167400},{"d":"2022-12-06","o":24.62,"h":24.77,"l":23.76,"c":23.85,"v":129200},{"d":"2022-12-07","o":23.86,"h":24.16,"l":23.62,"c":23.92,"v":105700},{"d":"2022-12-08","o":23.98,"h":24.77,"l":23.94,"c":24.43,"v":134500},{"d":"2022-12-09","o":24.31,"h":24.63,"l":24.24,"c":24.32,"v":152200},{"d":"2022-12-12","o":24.33,"h":24.85,"l":24.14,"c":24.33,"v":107500},{"d":"2022-12-13","o":24.76,"h":25.2,"l":24.07,"c":24.31,"v":685000},{"d":"2022-12-14","o":24.16,"h":24.47,"l":23.9,"c":23.93,"v":100400},{"d":"2022-12-15","o":23.83,"h":23.83,"l":23.44,"c":23.61,"v":108700},{"d":"2022-12-16","o":23.48,"h":23.79,"l":23.31,"c":23.75,"v":227200},{"d":"2022-12-19","o":23.86,"h":24.2,"l":23.83,"c":23.94,"v":105400},{"d":"2022-12-20","o":23.91,"h":24.53,"l":23.8,"c":24.44,"v":198100},{"d":"2022-12-21","o":24.59,"h":24.86,"l":24.36,"c":24.63,"v":153200},{"d":"2022-12-22","o":24.52,"h":24.52,"l":23.81,"c":23.91,"v":82200},{"d":"2022-12-23","o":23.97,"h":24.23,"l":23.91,"c":24.19,"v":60600},{"d":"2022-12-27","o":24.27,"h":24.37,"l":24.08,"c":24.12,"v":52400},{"d":"2022-12-28","o":24.09,"h":24.09,"l":23.58,"c":23.63,"v":69500},{"d":"2022-12-29","o":23.81,"h":24.11,"l":23.67,"c":24.02,"v":60200},{"d":"2022-12-30","o":23.99,"h":24.34,"l":23.85,"c":24.12,"v":77100},{"d":"2023-01-03","o":24.24,"h":24.45,"l":23.76,"c":24.19,"v":251500},{"d":"2023-01-04","o":24.42,"h":24.78,"l":24.11,"c":24.33,"v":117600},{"d":"2023-01-05","o":24.15,"h":24.28,"l":23.74,"c":23.76,"v":77200},{"d":"2023-01-06","o":23.89,"h":24.4,"l":23.89,"c":24.35,"v":112100},{"d":"2023-01-09","o":23.99,"h":24.2,"l":23.61,"c":23.75,"v":146800},{"d":"2023-01-10","o":23.78,"h":23.96,"l":23.59,"c":23.65,"v":126200},{"d":"2023-01-11","o":23.77,"h":23.87,"l":23.68,"c":23.8,"v":184400},{"d":"2023-01-12","o":23.86,"h":24.31,"l":23.86,"c":24.21,"v":59200},{"d":"2023-01-13","o":24.2,"h":24.49,"l":23.99,"c":24.29,"v":71000},{"d":"2023-01-17","o":24.41,"h":24.46,"l":24,"c":24.21,"v":79800},{"d":"2023-01-18","o":24.27,"h":24.32,"l":23.91,"c":23.99,"v":206400},{"d":"2023-01-19","o":23.96,"h":24.1,"l":23.9,"c":24,"v":379100},{"d":"2023-01-20","o":24.35,"h":24.65,"l":24,"c":24.4,"v":194100},{"d":"2023-01-23","o":24.5,"h":24.74,"l":24.42,"c":24.49,"v":176500},{"d":"2023-01-24","o":24.55,"h":24.74,"l":24.22,"c":24.5,"v":86500},{"d":"2023-01-25","o":24.5,"h":24.55,"l":24.34,"c":24.45,"v":109100},{"d":"2023-01-26","o":24.58,"h":24.8,"l":24.51,"c":24.75,"v":127700},{"d":"2023-01-27","o":24.76,"h":25.15,"l":24.71,"c":24.8,"v":62200},{"d":"2023-01-30","o":24.74,"h":24.83,"l":24.56,"c":24.81,"v":71900},{"d":"2023-01-31","o":24.83,"h":25.21,"l":24.82,"c":25.15,"v":313800},{"d":"2023-02-01","o":25.14,"h":25.25,"l":24.8,"c":24.9,"v":193800},{"d":"2023-02-02","o":24.99,"h":25.1,"l":24.83,"c":24.9,"v":138100},{"d":"2023-02-03","o":24.8,"h":25.27,"l":24.8,"c":25.1,"v":176500},{"d":"2023-02-06","o":25.2,"h":25.2,"l":24.73,"c":24.81,"v":161900},{"d":"2023-02-07","o":25.06,"h":25.06,"l":22.31,"c":23.02,"v":392200},{"d":"2023-02-08","o":23.7,"h":24.58,"l":23.49,"c":24.55,"v":226300},{"d":"2023-02-09","o":24.6,"h":25.03,"l":24.31,"c":24.37,"v":111500},{"d":"2023-02-10","o":24.38,"h":24.9,"l":24.22,"c":24.34,"v":133900},{"d":"2023-02-13","o":24.38,"h":24.75,"l":24.36,"c":24.62,"v":122000},{"d":"2023-02-14","o":24.6,"h":24.65,"l":24.32,"c":24.46,"v":159300},{"d":"2023-02-15","o":24.34,"h":24.62,"l":24.09,"c":24.48,"v":112000},{"d":"2023-02-16","o":24.38,"h":24.88,"l":24.14,"c":24.45,"v":101200},{"d":"2023-02-17","o":24.49,"h":24.73,"l":24.35,"c":24.6,"v":101900},{"d":"2023-02-21","o":24.51,"h":24.59,"l":23.91,"c":24.22,"v":91800},{"d":"2023-02-22","o":24.06,"h":24.38,"l":24.05,"c":24.25,"v":122200},{"d":"2023-02-23","o":24.43,"h":24.57,"l":24.03,"c":24.28,"v":76000},{"d":"2023-02-24","o":24.21,"h":24.5,"l":23.92,"c":24.48,"v":93100},{"d":"2023-02-27","o":24.62,"h":24.9,"l":24.25,"c":24.3,"v":87100},{"d":"2023-02-28","o":24.27,"h":24.52,"l":24.15,"c":24.25,"v":189800},{"d":"2023-03-01","o":24.23,"h":24.61,"l":24.1,"c":24.28,"v":69500},{"d":"2023-03-02","o":24.13,"h":24.55,"l":23.96,"c":24.27,"v":78700},{"d":"2023-03-03","o":24.38,"h":24.56,"l":24.25,"c":24.45,"v":58400},{"d":"2023-03-06","o":24.49,"h":24.83,"l":24.35,"c":24.47,"v":96500},{"d":"2023-03-07","o":24.37,"h":24.5,"l":24.06,"c":24.25,"v":87900},{"d":"2023-03-08","o":24.24,"h":24.6,"l":24.2,"c":24.5,"v":100200},{"d":"2023-03-09","o":24.39,"h":24.47,"l":23.45,"c":23.46,"v":163000},{"d":"2023-03-10","o":23.23,"h":23.23,"l":22.34,"c":22.66,"v":210100},{"d":"2023-03-13","o":22.09,"h":22.18,"l":21.19,"c":21.61,"v":175600},{"d":"2023-03-14","o":22.56,"h":22.78,"l":21.79,"c":22.05,"v":169300},{"d":"2023-03-15","o":21.68,"h":21.97,"l":21.08,"c":21.96,"v":169200},{"d":"2023-03-16","o":21.73,"h":22.62,"l":21.37,"c":22.34,"v":118100},{"d":"2023-03-17","o":22.08,"h":22.3,"l":21.5,"c":21.7,"v":234700},{"d":"2023-03-20","o":21.97,"h":22.21,"l":21.69,"c":21.93,"v":98000},{"d":"2023-03-21","o":22.3,"h":22.5,"l":22.24,"c":22.34,"v":92000},{"d":"2023-03-22","o":22.4,"h":22.64,"l":21.93,"c":21.93,"v":68700},{"d":"2023-03-23","o":22.09,"h":22.09,"l":21.66,"c":21.72,"v":85100},{"d":"2023-03-24","o":21.5,"h":22.37,"l":21.45,"c":22.32,"v":92000},{"d":"2023-03-27","o":22.59,"h":22.8,"l":22.37,"c":22.58,"v":70300},{"d":"2023-03-28","o":22.54,"h":22.72,"l":22.25,"c":22.49,"v":58000},{"d":"2023-03-29","o":22.61,"h":22.7,"l":22.49,"c":22.65,"v":47600},{"d":"2023-03-30","o":22.8,"h":22.84,"l":22.51,"c":22.62,"v":36900},{"d":"2023-03-31","o":22.77,"h":22.92,"l":20.84,"c":22.86,"v":123300},{"d":"2023-04-03","o":22.86,"h":23.35,"l":22.81,"c":22.96,"v":112100},{"d":"2023-04-04","o":23.05,"h":23.05,"l":22.66,"c":22.75,"v":94700},{"d":"2023-04-05","o":22.69,"h":22.88,"l":22.6,"c":22.79,"v":87100},{"d":"2023-04-06","o":22.85,"h":23.19,"l":22.85,"c":22.94,"v":94800},{"d":"2023-04-10","o":22.99,"h":23.3,"l":22.99,"c":23.28,"v":64400},{"d":"2023-04-11","o":23.31,"h":24.05,"l":23.31,"c":23.91,"v":78100},{"d":"2023-04-12","o":24.12,"h":24.6,"l":24.08,"c":24.44,"v":98300},{"d":"2023-04-13","o":24.35,"h":24.54,"l":24.15,"c":24.34,"v":126800},{"d":"2023-04-14","o":24.58,"h":24.78,"l":24.51,"c":24.6,"v":137100},{"d":"2023-04-17","o":24.41,"h":24.68,"l":24.16,"c":24.44,"v":123600},{"d":"2023-04-18","o":24.52,"h":24.77,"l":24.25,"c":24.35,"v":156800},{"d":"2023-04-19","o":24.36,"h":24.81,"l":24.33,"c":24.59,"v":122000},{"d":"2023-04-20","o":24.57,"h":24.67,"l":24.22,"c":24.25,"v":112900},{"d":"2023-04-21","o":24.18,"h":24.39,"l":24.15,"c":24.3,"v":201100},{"d":"2023-04-24","o":24.3,"h":24.31,"l":24.05,"c":24.07,"v":143100},{"d":"2023-04-25","o":23.92,"h":24.14,"l":23.76,"c":23.96,"v":128000},{"d":"2023-04-26","o":23.84,"h":24.09,"l":23.56,"c":23.62,"v":134700},{"d":"2023-04-27","o":23.66,"h":24.06,"l":23.66,"c":23.9,"v":114100},{"d":"2023-04-28","o":23.91,"h":24.19,"l":23.9,"c":24.14,"v":435200},{"d":"2023-05-01","o":24.21,"h":24.54,"l":23.97,"c":24.34,"v":160400},{"d":"2023-05-02","o":24.19,"h":24.28,"l":23.64,"c":24.04,"v":130500},{"d":"2023-05-03","o":24.18,"h":24.43,"l":23.62,"c":23.65,"v":161200},{"d":"2023-05-04","o":23.8,"h":23.96,"l":21.81,"c":22.19,"v":421400},{"d":"2023-05-05","o":22.56,"h":24.1,"l":22.19,"c":23.75,"v":188300},{"d":"2023-05-08","o":23.87,"h":24.23,"l":23.61,"c":23.85,"v":156000},{"d":"2023-05-09","o":24.67,"h":24.73,"l":24.07,"c":24.4,"v":120800},{"d":"2023-05-10","o":24.74,"h":24.74,"l":23.86,"c":23.92,"v":245000},{"d":"2023-05-11","o":23.84,"h":24,"l":23.36,"c":23.72,"v":463200},{"d":"2023-05-12","o":23.87,"h":23.9,"l":23.65,"c":23.8,"v":406300},{"d":"2023-05-15","o":23.91,"h":24,"l":23.7,"c":23.74,"v":350200},{"d":"2023-05-16","o":23.73,"h":24,"l":23.63,"c":23.68,"v":244000},{"d":"2023-05-17","o":23.74,"h":24.24,"l":23.62,"c":24.06,"v":636400},{"d":"2023-05-18","o":24.05,"h":24.54,"l":23.87,"c":24.54,"v":512500},{"d":"2023-05-19","o":24.76,"h":24.76,"l":23.8,"c":24.18,"v":279000},{"d":"2023-05-22","o":24.31,"h":24.43,"l":24.12,"c":24.29,"v":351700},{"d":"2023-05-23","o":24.18,"h":24.52,"l":24.17,"c":24.37,"v":1263500},{"d":"2023-05-24","o":24.35,"h":24.43,"l":24.13,"c":24.36,"v":252300},{"d":"2023-05-25","o":24.26,"h":24.4,"l":24.02,"c":24.23,"v":132700},{"d":"2023-05-26","o":24.3,"h":25,"l":24,"c":24.77,"v":298900},{"d":"2023-05-30","o":24.74,"h":25.22,"l":24.74,"c":25,"v":166000},{"d":"2023-05-31","o":24.9,"h":25.11,"l":24.27,"c":24.34,"v":283300},{"d":"2023-06-01","o":24.45,"h":25.01,"l":24.27,"c":24.95,"v":173400},{"d":"2023-06-02","o":25.05,"h":25.43,"l":24.97,"c":25.22,"v":493000},{"d":"2023-06-05","o":25.29,"h":25.45,"l":24.74,"c":24.95,"v":201000},{"d":"2023-06-06","o":24.98,"h":25.76,"l":24.95,"c":25.65,"v":355800},{"d":"2023-06-07","o":25.77,"h":26.32,"l":25.67,"c":26.16,"v":327600},{"d":"2023-06-08","o":26.27,"h":26.27,"l":25.85,"c":25.88,"v":148500},{"d":"2023-06-09","o":25.78,"h":26.16,"l":25.37,"c":25.99,"v":264300},{"d":"2023-06-12","o":25.95,"h":26.01,"l":25.58,"c":25.71,"v":203300},{"d":"2023-06-13","o":25.91,"h":26.07,"l":25.67,"c":25.85,"v":477400},{"d":"2023-06-14","o":25.85,"h":25.96,"l":25.31,"c":25.35,"v":286900},{"d":"2023-06-15","o":25.25,"h":25.48,"l":25.12,"c":25.45,"v":221300},{"d":"2023-06-16","o":25.47,"h":25.54,"l":24.83,"c":24.94,"v":283000},{"d":"2023-06-20","o":24.98,"h":25.37,"l":24.94,"c":25.16,"v":328300},{"d":"2023-06-21","o":25.11,"h":25.15,"l":24.9,"c":24.98,"v":127200},{"d":"2023-06-22","o":24.96,"h":25.1,"l":24.56,"c":24.85,"v":183400},{"d":"2023-06-23","o":24.68,"h":24.97,"l":24.57,"c":24.83,"v":488100},{"d":"2023-06-26","o":24.85,"h":25.2,"l":24.46,"c":24.46,"v":216800},{"d":"2023-06-27","o":24.49,"h":24.74,"l":24.26,"c":24.62,"v":122900},{"d":"2023-06-28","o":24.56,"h":24.67,"l":24.38,"c":24.62,"v":137100},{"d":"2023-06-29","o":24.74,"h":25.2,"l":24.64,"c":24.92,"v":291200},{"d":"2023-06-30","o":25.11,"h":25.33,"l":25.05,"c":25.13,"v":204500},{"d":"2023-07-03","o":25.25,"h":25.91,"l":25.2,"c":25.72,"v":174200},{"d":"2023-07-05","o":25.51,"h":25.67,"l":25.39,"c":25.48,"v":231800},{"d":"2023-07-06","o":25.37,"h":25.37,"l":24.93,"c":25.11,"v":148700},{"d":"2023-07-07","o":25.14,"h":25.5,"l":25.14,"c":25.38,"v":318600},{"d":"2023-07-10","o":25.45,"h":25.8,"l":25.45,"c":25.8,"v":180600},{"d":"2023-07-11","o":25.97,"h":26.19,"l":25.97,"c":26.18,"v":222400},{"d":"2023-07-12","o":26.46,"h":26.65,"l":26.39,"c":26.5,"v":175100},{"d":"2023-07-13","o":26.61,"h":26.81,"l":26.45,"c":26.47,"v":110700},{"d":"2023-07-14","o":26.6,"h":26.6,"l":26.33,"c":26.49,"v":318800},{"d":"2023-07-17","o":26.41,"h":26.96,"l":26.37,"c":26.79,"v":204300},{"d":"2023-07-18","o":26.89,"h":27.14,"l":26.5,"c":26.95,"v":344500},{"d":"2023-07-19","o":26.91,"h":27.02,"l":26.79,"c":26.91,"v":218600},{"d":"2023-07-20","o":27,"h":27.09,"l":26.64,"c":26.78,"v":160100},{"d":"2023-07-21","o":26.84,"h":26.84,"l":26.48,"c":26.5,"v":125700},{"d":"2023-07-24","o":26.52,"h":27.04,"l":26.51,"c":26.95,"v":191300},{"d":"2023-07-25","o":26.94,"h":27.33,"l":26.92,"c":27.15,"v":279300},{"d":"2023-07-26","o":27.21,"h":27.85,"l":27.21,"c":27.59,"v":403400},{"d":"2023-07-27","o":27.68,"h":27.68,"l":27.21,"c":27.31,"v":407500},{"d":"2023-07-28","o":27.5,"h":27.83,"l":27.18,"c":27.33,"v":321600},{"d":"2023-07-31","o":27.39,"h":27.45,"l":27.02,"c":27.2,"v":166400},{"d":"2023-08-01","o":27.19,"h":27.2,"l":26.85,"c":27.04,"v":160000},{"d":"2023-08-02","o":28.39,"h":29.74,"l":28.07,"c":28.18,"v":423800},{"d":"2023-08-03","o":28.1,"h":28.77,"l":27.97,"c":28.6,"v":241000},{"d":"2023-08-04","o":28.65,"h":29.44,"l":28.25,"c":28.99,"v":1768700},{"d":"2023-08-07","o":29.15,"h":29.59,"l":29.14,"c":29.57,"v":246000},{"d":"2023-08-08","o":29.22,"h":29.49,"l":28.98,"c":29.47,"v":159700},{"d":"2023-08-09","o":29.4,"h":29.46,"l":29.02,"c":29.35,"v":171200},{"d":"2023-08-10","o":29.49,"h":29.71,"l":28.69,"c":28.75,"v":151600},{"d":"2023-08-11","o":28.77,"h":29.11,"l":28.69,"c":28.96,"v":133000},{"d":"2023-08-14","o":28.87,"h":29.23,"l":28.74,"c":29.18,"v":175300},{"d":"2023-08-15","o":29.06,"h":29.38,"l":29.01,"c":29.26,"v":208100},{"d":"2023-08-16","o":29.19,"h":29.34,"l":28.45,"c":28.48,"v":127500},{"d":"2023-08-17","o":28.49,"h":28.55,"l":28.19,"c":28.51,"v":173100},{"d":"2023-08-18","o":28.49,"h":28.95,"l":28.39,"c":28.83,"v":154100},{"d":"2023-08-21","o":28.8,"h":28.93,"l":28.11,"c":28.46,"v":91700},{"d":"2023-08-22","o":28.51,"h":28.6,"l":28.32,"c":28.47,"v":164500},{"d":"2023-08-23","o":28.48,"h":28.89,"l":28.44,"c":28.85,"v":109000},{"d":"2023-08-24","o":28.78,"h":29.11,"l":28.78,"c":28.87,"v":115100},{"d":"2023-08-25","o":28.9,"h":29,"l":28.49,"c":28.91,"v":153900},{"d":"2023-08-28","o":28.97,"h":29.68,"l":28.96,"c":29.05,"v":177200},{"d":"2023-08-29","o":29.15,"h":29.15,"l":28.82,"c":28.86,"v":119800},{"d":"2023-08-30","o":28.74,"h":28.98,"l":28.15,"c":28.69,"v":1414000},{"d":"2023-08-31","o":28.77,"h":28.86,"l":28.48,"c":28.66,"v":455200},{"d":"2023-09-01","o":28.8,"h":29.11,"l":28.67,"c":28.76,"v":332300},{"d":"2023-09-05","o":28.71,"h":28.71,"l":27.88,"c":27.89,"v":300400},{"d":"2023-09-06","o":27.95,"h":28.09,"l":27.76,"c":28.01,"v":171800},{"d":"2023-09-07","o":28.01,"h":29.37,"l":27.81,"c":28.16,"v":156800},{"d":"2023-09-08","o":28.12,"h":28.39,"l":28.12,"c":28.29,"v":126600},{"d":"2023-09-11","o":28.3,"h":28.51,"l":27.87,"c":27.94,"v":232900},{"d":"2023-09-12","o":28.02,"h":28.28,"l":28.02,"c":28.05,"v":98100},{"d":"2023-09-13","o":28.14,"h":28.16,"l":27.69,"c":27.83,"v":144200},{"d":"2023-09-14","o":28.03,"h":28.34,"l":27.69,"c":27.73,"v":111200},{"d":"2023-09-15","o":27.65,"h":27.81,"l":27.25,"c":27.59,"v":293200},{"d":"2023-09-18","o":27.67,"h":28.19,"l":27.67,"c":28.16,"v":134300},{"d":"2023-09-19","o":28.21,"h":28.59,"l":27.96,"c":28.16,"v":92800},{"d":"2023-09-20","o":28.28,"h":28.39,"l":28.07,"c":28.09,"v":122200},{"d":"2023-09-21","o":28.02,"h":28.11,"l":27.7,"c":27.72,"v":107900},{"d":"2023-09-22","o":27.71,"h":27.97,"l":27.59,"c":27.62,"v":135500},{"d":"2023-09-25","o":27.55,"h":27.73,"l":27.5,"c":27.65,"v":98900},{"d":"2023-09-26","o":27.4,"h":27.64,"l":27.33,"c":27.37,"v":334800},{"d":"2023-09-27","o":27.5,"h":27.76,"l":27.42,"c":27.61,"v":212200},{"d":"2023-09-28","o":27.7,"h":28.01,"l":27.68,"c":27.85,"v":220400},{"d":"2023-09-29","o":27.89,"h":27.91,"l":27.2,"c":27.23,"v":201800},{"d":"2023-10-02","o":27.27,"h":27.63,"l":27.09,"c":27.54,"v":273500},{"d":"2023-10-03","o":27.48,"h":27.52,"l":26.91,"c":27.1,"v":126400},{"d":"2023-10-04","o":27.01,"h":27.6,"l":26.87,"c":27.45,"v":198500},{"d":"2023-10-05","o":27.3,"h":28.07,"l":27.3,"c":28.03,"v":274100},{"d":"2023-10-06","o":28.01,"h":28.4,"l":27.94,"c":27.97,"v":178900},{"d":"2023-10-09","o":27.88,"h":28.36,"l":27.88,"c":28.1,"v":204600},{"d":"2023-10-10","o":28.1,"h":28.44,"l":27.94,"c":27.97,"v":268300},{"d":"2023-10-11","o":28,"h":28.26,"l":27.76,"c":27.95,"v":119000},{"d":"2023-10-12","o":28.07,"h":28.25,"l":27.91,"c":28.23,"v":132900},{"d":"2023-10-13","o":28.31,"h":28.43,"l":27.62,"c":27.82,"v":136300},{"d":"2023-10-16","o":28.04,"h":28.39,"l":27.92,"c":28.33,"v":239200},{"d":"2023-10-17","o":28.35,"h":28.68,"l":28.19,"c":28.29,"v":215600},{"d":"2023-10-18","o":28.24,"h":28.24,"l":27.71,"c":27.86,"v":141000},{"d":"2023-10-19","o":27.72,"h":27.82,"l":27.21,"c":27.25,"v":162000},{"d":"2023-10-20","o":27.28,"h":27.4,"l":27.06,"c":27.16,"v":145300},{"d":"2023-10-23","o":27.04,"h":27.24,"l":26.84,"c":27.02,"v":155900},{"d":"2023-10-24","o":27.02,"h":27.27,"l":26.91,"c":27.08,"v":130900},{"d":"2023-10-25","o":26.93,"h":27.11,"l":26.64,"c":27,"v":275900},{"d":"2023-10-26","o":26.97,"h":27.77,"l":26.97,"c":27.03,"v":200300},{"d":"2023-10-27","o":27,"h":27,"l":26.67,"c":26.85,"v":117900},{"d":"2023-10-30","o":26.97,"h":27.3,"l":26.97,"c":27.2,"v":307500},{"d":"2023-10-31","o":27.15,"h":27.67,"l":27.02,"c":27.56,"v":243100},{"d":"2023-11-01","o":27.67,"h":27.8,"l":27.45,"c":27.65,"v":234400},{"d":"2023-11-02","o":28.69,"h":28.89,"l":27.29,"c":27.89,"v":176600},{"d":"2023-11-03","o":28.22,"h":28.45,"l":28.17,"c":28.23,"v":329000},{"d":"2023-11-06","o":28.15,"h":28.55,"l":27.86,"c":27.95,"v":281000},{"d":"2023-11-07","o":27.8,"h":27.91,"l":27.56,"c":27.71,"v":209300},{"d":"2023-11-08","o":27.79,"h":28.14,"l":27.63,"c":27.89,"v":1031500},{"d":"2023-11-09","o":27.98,"h":28.2,"l":27.42,"c":27.52,"v":345700},{"d":"2023-11-10","o":27.6,"h":27.98,"l":27.6,"c":27.67,"v":687300},{"d":"2023-11-13","o":27.93,"h":28.13,"l":27.69,"c":27.69,"v":800700},{"d":"2023-11-14","o":28.44,"h":28.66,"l":27.86,"c":28.43,"v":1192200},{"d":"2023-11-15","o":27.53,"h":28.04,"l":27.46,"c":28,"v":550900},{"d":"2023-11-16","o":28.09,"h":28.32,"l":27.35,"c":27.43,"v":286900},{"d":"2023-11-17","o":27.52,"h":27.64,"l":27.33,"c":27.54,"v":227800},{"d":"2023-11-20","o":27.53,"h":27.78,"l":27.45,"c":27.78,"v":259600},{"d":"2023-11-21","o":27.78,"h":27.8,"l":27.56,"c":27.69,"v":212600},{"d":"2023-11-22","o":27.87,"h":27.95,"l":27.66,"c":27.8,"v":110100},{"d":"2023-11-24","o":27.82,"h":27.94,"l":27.75,"c":27.81,"v":59600},{"d":"2023-11-27","o":27.72,"h":27.81,"l":27.65,"c":27.79,"v":274000},{"d":"2023-11-28","o":27.78,"h":27.78,"l":27.53,"c":27.54,"v":133600},{"d":"2023-11-29","o":27.6,"h":27.85,"l":27.56,"c":27.59,"v":173400},{"d":"2023-11-30","o":27.59,"h":27.83,"l":27.56,"c":27.71,"v":134500},{"d":"2023-12-01","o":27.63,"h":27.99,"l":27.62,"c":27.9,"v":173700},{"d":"2023-12-04","o":27.78,"h":28.03,"l":27.77,"c":27.96,"v":230900},{"d":"2023-12-05","o":27.97,"h":28.11,"l":27.53,"c":27.55,"v":317600},{"d":"2023-12-06","o":27.54,"h":27.85,"l":27.08,"c":27.11,"v":180700},{"d":"2023-12-07","o":27.23,"h":27.4,"l":26.98,"c":27.38,"v":189700},{"d":"2023-12-08","o":27.33,"h":27.63,"l":27.12,"c":27.54,"v":197500},{"d":"2023-12-11","o":27.54,"h":27.65,"l":27.45,"c":27.55,"v":119100},{"d":"2023-12-12","o":27.64,"h":27.83,"l":27.4,"c":27.68,"v":273700},{"d":"2023-12-13","o":27.67,"h":28.45,"l":27.67,"c":28.32,"v":452000},{"d":"2023-12-14","o":28.5,"h":28.91,"l":28.5,"c":28.65,"v":432500},{"d":"2023-12-15","o":28.65,"h":28.79,"l":28.31,"c":28.5,"v":502200},{"d":"2023-12-18","o":28.65,"h":28.99,"l":28.41,"c":28.57,"v":268600},{"d":"2023-12-19","o":28.6,"h":29.08,"l":28.6,"c":28.95,"v":307900},{"d":"2023-12-20","o":29.03,"h":29.49,"l":28.83,"c":28.89,"v":596100},{"d":"2023-12-21","o":29.04,"h":29.24,"l":28.91,"c":29.18,"v":249400},{"d":"2023-12-22","o":29.39,"h":29.48,"l":28.81,"c":29.17,"v":220300},{"d":"2023-12-26","o":29.19,"h":29.27,"l":29.08,"c":29.21,"v":121200},{"d":"2023-12-27","o":29.24,"h":29.43,"l":29.2,"c":29.35,"v":115300},{"d":"2023-12-28","o":29.42,"h":29.42,"l":29.07,"c":29.23,"v":105400},{"d":"2023-12-29","o":29.24,"h":29.24,"l":28.89,"c":28.89,"v":105200},{"d":"2024-01-02","o":28.84,"h":28.89,"l":28.57,"c":28.66,"v":153400},{"d":"2024-01-03","o":28.52,"h":28.65,"l":28.3,"c":28.42,"v":139200},{"d":"2024-01-04","o":28.59,"h":28.7,"l":28.36,"c":28.5,"v":194700},{"d":"2024-01-05","o":28.51,"h":28.81,"l":28.38,"c":28.43,"v":156000},{"d":"2024-01-08","o":28.48,"h":28.72,"l":28.31,"c":28.65,"v":428700},{"d":"2024-01-09","o":28.49,"h":28.64,"l":28.02,"c":28.17,"v":208700},{"d":"2024-01-10","o":28.24,"h":28.68,"l":28.24,"c":28.45,"v":411500},{"d":"2024-01-11","o":28.52,"h":28.53,"l":27.99,"c":28.15,"v":894400},{"d":"2024-01-12","o":28.39,"h":28.43,"l":28.05,"c":28.2,"v":242400},{"d":"2024-01-16","o":28.1,"h":28.1,"l":27.59,"c":27.7,"v":155600},{"d":"2024-01-17","o":27.49,"h":27.83,"l":27.41,"c":27.82,"v":192800},{"d":"2024-01-18","o":27.91,"h":28.07,"l":27.71,"c":28.07,"v":165500},{"d":"2024-01-19","o":28.13,"h":28.16,"l":27.83,"c":28.06,"v":377200},{"d":"2024-01-22","o":28.26,"h":28.49,"l":28.1,"c":28.43,"v":925500},{"d":"2024-01-23","o":28.53,"h":28.54,"l":28.3,"c":28.4,"v":171000},{"d":"2024-01-24","o":28.53,"h":28.54,"l":28.16,"c":28.27,"v":494000},{"d":"2024-01-25","o":28.41,"h":28.48,"l":28.16,"c":28.32,"v":688300},{"d":"2024-01-26","o":28.5,"h":28.81,"l":28.35,"c":28.68,"v":470100},{"d":"2024-01-29","o":28.74,"h":28.81,"l":28.4,"c":28.63,"v":277300},{"d":"2024-01-30","o":28.66,"h":29.18,"l":28.65,"c":29.11,"v":373900},{"d":"2024-01-31","o":29.07,"h":29.07,"l":28.4,"c":28.49,"v":325900},{"d":"2024-02-01","o":28.46,"h":28.62,"l":27.77,"c":28.44,"v":342000},{"d":"2024-02-02","o":28.23,"h":28.26,"l":27.95,"c":28,"v":245700},{"d":"2024-02-05","o":27.96,"h":27.96,"l":27.39,"c":27.73,"v":413600},{"d":"2024-02-06","o":27.64,"h":27.94,"l":27.56,"c":27.8,"v":295700},{"d":"2024-02-07","o":27.72,"h":27.96,"l":26.22,"c":26.45,"v":572000},{"d":"2024-02-08","o":26.37,"h":26.8,"l":26.13,"c":26.79,"v":500500},{"d":"2024-02-09","o":27.05,"h":27.21,"l":26.63,"c":27.16,"v":556700},{"d":"2024-02-12","o":27.15,"h":27.59,"l":27.06,"c":27.26,"v":350100},{"d":"2024-02-13","o":27,"h":27.07,"l":26.7,"c":26.87,"v":342100},{"d":"2024-02-14","o":27.16,"h":27.61,"l":27.08,"c":27.58,"v":577700},{"d":"2024-02-15","o":27.67,"h":27.86,"l":27.32,"c":27.38,"v":289800},{"d":"2024-02-16","o":27.43,"h":27.54,"l":27.17,"c":27.19,"v":240900},{"d":"2024-02-20","o":27.05,"h":27.13,"l":26.85,"c":26.93,"v":254700},{"d":"2024-02-21","o":26.96,"h":27.1,"l":26.86,"c":26.93,"v":261500},{"d":"2024-02-22","o":26.92,"h":26.99,"l":26.51,"c":26.7,"v":366000},{"d":"2024-02-23","o":26.73,"h":27.12,"l":26.62,"c":26.94,"v":260500},{"d":"2024-02-26","o":26.77,"h":26.98,"l":26.59,"c":26.73,"v":148400},{"d":"2024-02-27","o":26.66,"h":26.99,"l":26.5,"c":26.82,"v":325900},{"d":"2024-02-28","o":27.63,"h":27.65,"l":27.11,"c":27.37,"v":446600},{"d":"2024-02-29","o":27.5,"h":27.84,"l":27.3,"c":27.72,"v":401100},{"d":"2024-03-01","o":27.73,"h":27.83,"l":27.46,"c":27.7,"v":239400},{"d":"2024-03-04","o":27.71,"h":28.28,"l":27.71,"c":27.92,"v":226800},{"d":"2024-03-05","o":27.93,"h":28.27,"l":27.89,"c":28.06,"v":180200},{"d":"2024-03-06","o":28.15,"h":28.56,"l":28.12,"c":28.56,"v":508500},{"d":"2024-03-07","o":28.59,"h":28.98,"l":28.58,"c":28.63,"v":174900},{"d":"2024-03-08","o":28.79,"h":28.92,"l":28.69,"c":28.7,"v":170600},{"d":"2024-03-11","o":28.69,"h":29.52,"l":28.69,"c":29.46,"v":237700},{"d":"2024-03-12","o":29.46,"h":29.87,"l":29.31,"c":29.87,"v":277600},{"d":"2024-03-13","o":29.82,"h":30.02,"l":29.43,"c":29.5,"v":271800},{"d":"2024-03-14","o":29.49,"h":29.54,"l":28.99,"c":29.19,"v":228800},{"d":"2024-03-15","o":29.02,"h":29.42,"l":29.02,"c":29.33,"v":353500},{"d":"2024-03-18","o":29.21,"h":29.44,"l":29.07,"c":29.32,"v":243900},{"d":"2024-03-19","o":29.27,"h":29.69,"l":29.26,"c":29.61,"v":159100},{"d":"2024-03-20","o":29.52,"h":30.58,"l":29.52,"c":30.46,"v":298900},{"d":"2024-03-21","o":30.41,"h":30.72,"l":30.41,"c":30.68,"v":208400},{"d":"2024-03-22","o":30.76,"h":30.76,"l":30.41,"c":30.43,"v":158100},{"d":"2024-03-25","o":30.34,"h":30.77,"l":30.34,"c":30.65,"v":143900},{"d":"2024-03-26","o":30.81,"h":30.81,"l":30.43,"c":30.52,"v":243100},{"d":"2024-03-27","o":30.6,"h":30.96,"l":30.6,"c":30.96,"v":138700},{"d":"2024-03-28","o":30.98,"h":31.26,"l":30.84,"c":31.18,"v":250700},{"d":"2024-04-01","o":31.24,"h":31.24,"l":30.6,"c":30.75,"v":155400},{"d":"2024-04-02","o":30.68,"h":30.88,"l":30.48,"c":30.67,"v":212800},{"d":"2024-04-03","o":30.56,"h":30.98,"l":30.46,"c":30.77,"v":198900},{"d":"2024-04-04","o":31.09,"h":31.11,"l":30.43,"c":30.57,"v":201100},{"d":"2024-04-05","o":30.61,"h":31.02,"l":30.54,"c":30.72,"v":204000},{"d":"2024-04-08","o":30.67,"h":30.85,"l":30.51,"c":30.63,"v":217500},{"d":"2024-04-09","o":30.68,"h":30.84,"l":30.37,"c":30.57,"v":290800},{"d":"2024-04-10","o":30.31,"h":30.43,"l":29.53,"c":29.71,"v":241600},{"d":"2024-04-11","o":29.71,"h":30,"l":29.7,"c":29.88,"v":211800},{"d":"2024-04-12","o":29.91,"h":29.91,"l":29.46,"c":29.59,"v":157200},{"d":"2024-04-15","o":29.75,"h":29.96,"l":29.31,"c":29.43,"v":136000},{"d":"2024-04-16","o":29.3,"h":29.38,"l":28.98,"c":29.31,"v":211800},{"d":"2024-04-17","o":29.37,"h":29.64,"l":29.25,"c":29.28,"v":173400},{"d":"2024-04-18","o":29.39,"h":29.73,"l":29.36,"c":29.48,"v":183000},{"d":"2024-04-19","o":29.51,"h":29.82,"l":29.48,"c":29.77,"v":207300},{"d":"2024-04-22","o":29.92,"h":30.08,"l":29.78,"c":29.94,"v":162600},{"d":"2024-04-23","o":29.91,"h":30.03,"l":29.84,"c":30,"v":251500},{"d":"2024-04-24","o":29.92,"h":30.03,"l":29.76,"c":30,"v":169400},{"d":"2024-04-25","o":29.87,"h":29.97,"l":29.7,"c":29.94,"v":147100},{"d":"2024-04-26","o":29.9,"h":30.1,"l":29.9,"c":29.95,"v":121200},{"d":"2024-04-29","o":29.99,"h":30.16,"l":29.9,"c":29.93,"v":163300},{"d":"2024-04-30","o":29.88,"h":29.94,"l":29.53,"c":29.73,"v":186400},{"d":"2024-05-01","o":29.69,"h":30.14,"l":29.63,"c":30,"v":248100},{"d":"2024-05-02","o":30.31,"h":30.68,"l":29.26,"c":29.99,"v":326800},{"d":"2024-05-03","o":30.33,"h":30.77,"l":29.9,"c":30.58,"v":331000},{"d":"2024-05-06","o":30.77,"h":31.36,"l":30.77,"c":31.31,"v":199900},{"d":"2024-05-07","o":31.38,"h":31.81,"l":31.38,"c":31.48,"v":169800},{"d":"2024-05-08","o":31.38,"h":31.57,"l":31.33,"c":31.49,"v":208000},{"d":"2024-05-09","o":31.58,"h":31.76,"l":31.47,"c":31.74,"v":136900},{"d":"2024-05-10","o":31.66,"h":31.78,"l":31.47,"c":31.7,"v":87200},{"d":"2024-05-13","o":31.8,"h":31.85,"l":31.59,"c":31.6,"v":111200},{"d":"2024-05-14","o":31.6,"h":31.61,"l":31.32,"c":31.54,"v":160300},{"d":"2024-05-15","o":31.65,"h":31.66,"l":31.38,"c":31.52,"v":232300},{"d":"2024-05-16","o":31.55,"h":31.65,"l":31.34,"c":31.53,"v":149400},{"d":"2024-05-17","o":31.55,"h":31.59,"l":31.38,"c":31.51,"v":225200},{"d":"2024-05-20","o":31.51,"h":31.61,"l":31.07,"c":31.07,"v":147800},{"d":"2024-05-21","o":31.08,"h":31.15,"l":30.88,"c":31.08,"v":164500},{"d":"2024-05-22","o":31.12,"h":31.47,"l":31.03,"c":31.44,"v":211700},{"d":"2024-05-23","o":31.36,"h":31.38,"l":30.59,"c":30.66,"v":187600},{"d":"2024-05-24","o":30.84,"h":31.19,"l":30.81,"c":30.9,"v":167700},{"d":"2024-05-28","o":31.02,"h":31.02,"l":30.67,"c":30.75,"v":169700},{"d":"2024-05-29","o":30.35,"h":30.36,"l":30.05,"c":30.28,"v":125800},{"d":"2024-05-30","o":30.48,"h":30.61,"l":30.42,"c":30.56,"v":118600},{"d":"2024-05-31","o":30.66,"h":30.76,"l":30.55,"c":30.71,"v":159200},{"d":"2024-06-03","o":30.96,"h":31.08,"l":30.68,"c":31,"v":166100},{"d":"2024-06-04","o":30.8,"h":31.14,"l":30.55,"c":30.68,"v":186400},{"d":"2024-06-05","o":30.69,"h":31.64,"l":30.18,"c":30.57,"v":295700},{"d":"2024-06-06","o":30.39,"h":30.7,"l":29.85,"c":30.03,"v":224600},{"d":"2024-06-07","o":29.84,"h":30.08,"l":29.66,"c":29.85,"v":176300},{"d":"2024-06-10","o":29.85,"h":29.98,"l":29.49,"c":29.86,"v":181000},{"d":"2024-06-11","o":29.68,"h":29.68,"l":29.37,"c":29.4,"v":201800},{"d":"2024-06-12","o":29.73,"h":30.28,"l":29.73,"c":30.12,"v":218700},{"d":"2024-06-13","o":29.95,"h":29.97,"l":29.57,"c":29.84,"v":220800},{"d":"2024-06-14","o":29.7,"h":29.76,"l":29.4,"c":29.67,"v":121100},{"d":"2024-06-17","o":29.62,"h":29.92,"l":29.58,"c":29.9,"v":163100},{"d":"2024-06-18","o":29.91,"h":30.12,"l":29.74,"c":30.11,"v":153600},{"d":"2024-06-20","o":29.97,"h":30.35,"l":29.97,"c":30.32,"v":151100},{"d":"2024-06-21","o":30.28,"h":30.58,"l":30.28,"c":30.42,"v":363700},{"d":"2024-06-24","o":30.5,"h":30.9,"l":30.4,"c":30.73,"v":133100},{"d":"2024-06-25","o":30.71,"h":30.74,"l":30.49,"c":30.6,"v":94100},{"d":"2024-06-26","o":30.48,"h":31.08,"l":30.2,"c":30.42,"v":116900},{"d":"2024-06-27","o":30.49,"h":30.52,"l":30.25,"c":30.51,"v":104000},{"d":"2024-06-28","o":30.59,"h":30.95,"l":30.46,"c":30.66,"v":726700},{"d":"2024-07-01","o":30.85,"h":31.08,"l":30.54,"c":31.01,"v":177300},{"d":"2024-07-02","o":31.03,"h":31.29,"l":30.96,"c":31.09,"v":101600},{"d":"2024-07-03","o":30.98,"h":31.06,"l":30.82,"c":30.85,"v":83100},{"d":"2024-07-05","o":30.86,"h":30.98,"l":30.45,"c":30.47,"v":161700},{"d":"2024-07-08","o":30.58,"h":30.82,"l":30.17,"c":30.19,"v":254600},{"d":"2024-07-09","o":30.24,"h":30.43,"l":29.99,"c":30.22,"v":175300},{"d":"2024-07-10","o":30.28,"h":30.68,"l":30.28,"c":30.59,"v":149100},{"d":"2024-07-11","o":30.74,"h":31.38,"l":30.74,"c":31.3,"v":247600},{"d":"2024-07-12","o":31.57,"h":31.89,"l":31.37,"c":31.61,"v":125800},{"d":"2024-07-15","o":31.85,"h":32.35,"l":31.76,"c":32.25,"v":166900},{"d":"2024-07-16","o":32.36,"h":33.22,"l":32.29,"c":33.2,"v":275300},{"d":"2024-07-17","o":33.04,"h":33.64,"l":32.94,"c":33.45,"v":242700},{"d":"2024-07-18","o":33.12,"h":33.82,"l":33.1,"c":33.4,"v":196600},{"d":"2024-07-19","o":33.41,"h":33.64,"l":33.1,"c":33.4,"v":149800},{"d":"2024-07-22","o":33.51,"h":33.67,"l":33.27,"c":33.52,"v":144000},{"d":"2024-07-23","o":33.54,"h":34.03,"l":33.42,"c":33.77,"v":164400},{"d":"2024-07-24","o":33.68,"h":34.11,"l":33.65,"c":33.71,"v":238800},{"d":"2024-07-25","o":33.81,"h":34.69,"l":33.81,"c":34.2,"v":221900},{"d":"2024-07-26","o":34.39,"h":34.7,"l":34.02,"c":34.55,"v":213700},{"d":"2024-07-29","o":34.62,"h":34.74,"l":34.09,"c":34.12,"v":133400},{"d":"2024-07-30","o":34.33,"h":34.49,"l":34.16,"c":34.29,"v":142100},{"d":"2024-07-31","o":34.31,"h":34.58,"l":33.98,"c":34.03,"v":249400},{"d":"2024-08-01","o":34.7,"h":35.41,"l":33.24,"c":33.49,"v":216300},{"d":"2024-08-02","o":32.7,"h":33.28,"l":32.26,"c":33.03,"v":245300},{"d":"2024-08-05","o":32.58,"h":32.58,"l":31.69,"c":32.3,"v":259400},{"d":"2024-08-06","o":32.31,"h":32.79,"l":32.19,"c":32.76,"v":211100},{"d":"2024-08-07","o":33.03,"h":33.24,"l":32.51,"c":32.69,"v":189700},{"d":"2024-08-08","o":32.96,"h":33.2,"l":32.88,"c":33.14,"v":133000},{"d":"2024-08-09","o":33.22,"h":33.27,"l":33,"c":33.26,"v":143000},{"d":"2024-08-12","o":33.21,"h":33.33,"l":32.89,"c":33,"v":257200},{"d":"2024-08-13","o":33.19,"h":33.35,"l":33.04,"c":33.34,"v":208700},{"d":"2024-08-14","o":33.41,"h":33.43,"l":33.05,"c":33.27,"v":144200},{"d":"2024-08-15","o":33.68,"h":33.97,"l":33.56,"c":33.94,"v":185400},{"d":"2024-08-16","o":33.94,"h":34.25,"l":33.73,"c":34.13,"v":159800},{"d":"2024-08-19","o":34.07,"h":34.47,"l":34.07,"c":34.41,"v":173100},{"d":"2024-08-20","o":34.49,"h":34.49,"l":33.98,"c":34.04,"v":143800},{"d":"2024-08-21","o":34.24,"h":34.87,"l":33.92,"c":34.82,"v":287500},{"d":"2024-08-22","o":34.82,"h":34.94,"l":34.48,"c":34.86,"v":211000},{"d":"2024-08-23","o":35,"h":35.51,"l":34.85,"c":35.2,"v":252400},{"d":"2024-08-26","o":35.52,"h":35.7,"l":35.28,"c":35.3,"v":231900},{"d":"2024-08-27","o":35.3,"h":35.39,"l":35.03,"c":35.24,"v":228700},{"d":"2024-08-28","o":35.19,"h":35.4,"l":34.83,"c":35.05,"v":314600},{"d":"2024-08-29","o":35.31,"h":35.52,"l":35.12,"c":35.22,"v":193000},{"d":"2024-08-30","o":35.21,"h":35.6,"l":35.21,"c":35.55,"v":222300},{"d":"2024-09-03","o":35.41,"h":35.83,"l":35.18,"c":35.27,"v":200400},{"d":"2024-09-04","o":35.28,"h":35.77,"l":35.28,"c":35.55,"v":279900},{"d":"2024-09-05","o":35.7,"h":35.7,"l":35.09,"c":35.31,"v":251900},{"d":"2024-09-06","o":35.43,"h":36,"l":35.37,"c":35.7,"v":469500},{"d":"2024-09-09","o":35.6,"h":35.95,"l":35.48,"c":35.7,"v":234800},{"d":"2024-09-10","o":35.82,"h":36.19,"l":35.71,"c":36,"v":334100},{"d":"2024-09-11","o":35.82,"h":35.82,"l":34.69,"c":35.13,"v":298400},{"d":"2024-09-12","o":35.32,"h":35.63,"l":35.18,"c":35.52,"v":220000},{"d":"2024-09-13","o":35.74,"h":36.23,"l":35.74,"c":36.1,"v":211100},{"d":"2024-09-16","o":36.26,"h":36.64,"l":36.26,"c":36.5,"v":298200},{"d":"2024-09-17","o":36.53,"h":36.96,"l":36.32,"c":36.34,"v":209300},{"d":"2024-09-18","o":36.28,"h":37.04,"l":36.09,"c":36.64,"v":331300},{"d":"2024-09-19","o":36.87,"h":37.08,"l":36.35,"c":36.99,"v":405700},{"d":"2024-09-20","o":36.86,"h":36.88,"l":36.19,"c":36.28,"v":563400},{"d":"2024-09-23","o":36.37,"h":36.6,"l":36.17,"c":36.38,"v":191900},{"d":"2024-09-24","o":36.51,"h":36.51,"l":35.85,"c":35.94,"v":350100},{"d":"2024-09-25","o":35.98,"h":36.14,"l":35.8,"c":35.99,"v":339800},{"d":"2024-09-26","o":36.11,"h":36.46,"l":36.06,"c":36.31,"v":394800},{"d":"2024-09-27","o":36.53,"h":36.71,"l":36.13,"c":36.21,"v":357100},{"d":"2024-09-30","o":36.17,"h":36.46,"l":36.06,"c":36.33,"v":266700},{"d":"2024-10-01","o":36.47,"h":36.47,"l":35.84,"c":36.31,"v":312000},{"d":"2024-10-02","o":36.08,"h":36.29,"l":35.83,"c":36.03,"v":300700},{"d":"2024-10-03","o":36.03,"h":36.08,"l":35.64,"c":35.77,"v":288800},{"d":"2024-10-04","o":36.07,"h":36.33,"l":35.93,"c":36.26,"v":309200},{"d":"2024-10-07","o":36.19,"h":36.19,"l":35.55,"c":35.74,"v":300500},{"d":"2024-10-08","o":35.95,"h":36.45,"l":35.75,"c":36.21,"v":250500},{"d":"2024-10-09","o":36.27,"h":36.57,"l":35.91,"c":36.1,"v":249500},{"d":"2024-10-10","o":36.1,"h":36.17,"l":35.65,"c":35.9,"v":264100},{"d":"2024-10-11","o":35.86,"h":36.46,"l":35.86,"c":36.18,"v":141200},{"d":"2024-10-14","o":36.16,"h":36.28,"l":36.01,"c":36.22,"v":123800},{"d":"2024-10-15","o":36.23,"h":36.8,"l":36.14,"c":36.41,"v":174900},{"d":"2024-10-16","o":36.62,"h":36.86,"l":36.54,"c":36.7,"v":187500},{"d":"2024-10-17","o":36.79,"h":36.98,"l":36.58,"c":36.93,"v":213200},{"d":"2024-10-18","o":36.99,"h":37.42,"l":36.56,"c":36.63,"v":199000},{"d":"2024-10-21","o":36.63,"h":36.72,"l":35.97,"c":36.02,"v":197100},{"d":"2024-10-22","o":35.96,"h":36.16,"l":35.85,"c":36.05,"v":126500},{"d":"2024-10-23","o":35.99,"h":36.1,"l":35.39,"c":35.62,"v":302300},{"d":"2024-10-24","o":35.68,"h":35.74,"l":35.29,"c":35.42,"v":172900},{"d":"2024-10-25","o":35.57,"h":35.57,"l":34.62,"c":34.65,"v":564500},{"d":"2024-10-28","o":34.75,"h":35.31,"l":34.39,"c":34.49,"v":2207000},{"d":"2024-10-29","o":34.42,"h":34.97,"l":33.75,"c":34.46,"v":2358700},{"d":"2024-10-30","o":34.53,"h":35.16,"l":34.53,"c":34.71,"v":654200},{"d":"2024-10-31","o":34.86,"h":34.86,"l":34.08,"c":34.09,"v":336400},{"d":"2024-11-01","o":34.04,"h":34.04,"l":32.34,"c":32.38,"v":591100},{"d":"2024-11-04","o":32.2,"h":32.64,"l":32.2,"c":32.42,"v":763500},{"d":"2024-11-05","o":32.42,"h":32.87,"l":32.42,"c":32.78,"v":810200},{"d":"2024-11-06","o":34.05,"h":34.42,"l":33.47,"c":34.03,"v":646300},{"d":"2024-11-07","o":34.2,"h":34.33,"l":33.12,"c":33.47,"v":366100},{"d":"2024-11-08","o":33.63,"h":33.94,"l":33.36,"c":33.76,"v":390500},{"d":"2024-11-11","o":34.03,"h":34.56,"l":33.99,"c":34.48,"v":393000},{"d":"2024-11-12","o":34.47,"h":34.9,"l":34.35,"c":34.62,"v":456700},{"d":"2024-11-13","o":34.69,"h":34.85,"l":34.24,"c":34.3,"v":409000},{"d":"2024-11-14","o":34.35,"h":34.52,"l":34.01,"c":34.14,"v":285900},{"d":"2024-11-15","o":34.36,"h":34.41,"l":33.91,"c":34.03,"v":287400},{"d":"2024-11-18","o":35.09,"h":35.09,"l":33.9,"c":33.91,"v":248100},{"d":"2024-11-19","o":33.54,"h":34,"l":33.54,"c":33.94,"v":211600},{"d":"2024-11-20","o":33.82,"h":33.94,"l":33.59,"c":33.86,"v":230300},{"d":"2024-11-21","o":34.05,"h":34.44,"l":33.85,"c":34.39,"v":256000},{"d":"2024-11-22","o":34.31,"h":34.81,"l":34.29,"c":34.76,"v":195700},{"d":"2024-11-25","o":34.91,"h":35.73,"l":34.91,"c":35.37,"v":250400},{"d":"2024-11-26","o":35.15,"h":35.28,"l":34.69,"c":35.25,"v":209400},{"d":"2024-11-27","o":35.35,"h":35.59,"l":35.08,"c":35.26,"v":184800},{"d":"2024-11-29","o":35.45,"h":35.5,"l":35.13,"c":35.21,"v":166500},{"d":"2024-12-02","o":35.12,"h":35.53,"l":34.78,"c":35.22,"v":373900},{"d":"2024-12-03","o":35.48,"h":35.56,"l":34.99,"c":35.36,"v":549700},{"d":"2024-12-04","o":35.43,"h":35.59,"l":35.13,"c":35.28,"v":488800},{"d":"2024-12-05","o":35.18,"h":35.57,"l":35.15,"c":35.33,"v":283100},{"d":"2024-12-06","o":35.45,"h":35.58,"l":34.96,"c":35.08,"v":179600},{"d":"2024-12-09","o":34.8,"h":34.87,"l":33.66,"c":33.95,"v":248900},{"d":"2024-12-10","o":33.85,"h":34.29,"l":33.44,"c":34.21,"v":249000},{"d":"2024-12-11","o":34.39,"h":34.69,"l":34.12,"c":34.48,"v":384500},{"d":"2024-12-12","o":34.51,"h":34.95,"l":34.48,"c":34.61,"v":177300},{"d":"2024-12-13","o":34.4,"h":34.81,"l":34.04,"c":34.34,"v":163800},{"d":"2024-12-16","o":34.36,"h":34.63,"l":34.26,"c":34.28,"v":162200},{"d":"2024-12-17","o":34.05,"h":34.37,"l":33.77,"c":33.92,"v":212400},{"d":"2024-12-18","o":33.93,"h":34.1,"l":32.51,"c":32.6,"v":340500},{"d":"2024-12-19","o":32.77,"h":33.08,"l":32.57,"c":32.6,"v":285800},{"d":"2024-12-20","o":32.27,"h":33.03,"l":32.27,"c":32.72,"v":404600},{"d":"2024-12-23","o":32.43,"h":32.77,"l":32.37,"c":32.52,"v":128700},{"d":"2024-12-24","o":32.48,"h":32.87,"l":32.47,"c":32.77,"v":90000},{"d":"2024-12-26","o":32.62,"h":32.96,"l":32.48,"c":32.91,"v":128400},{"d":"2024-12-27","o":32.68,"h":32.9,"l":32.35,"c":32.36,"v":135400},{"d":"2024-12-30","o":32.26,"h":32.57,"l":32.05,"c":32.39,"v":183400},{"d":"2024-12-31","o":32.43,"h":32.64,"l":32.33,"c":32.38,"v":235100},{"d":"2025-01-02","o":32.52,"h":32.71,"l":32.14,"c":32.32,"v":267600},{"d":"2025-01-03","o":32.26,"h":32.54,"l":32.19,"c":32.49,"v":426300},{"d":"2025-01-06","o":32.34,"h":32.41,"l":31.64,"c":31.72,"v":369700},{"d":"2025-01-07","o":31.76,"h":31.99,"l":31.67,"c":31.94,"v":173100},{"d":"2025-01-08","o":31.82,"h":31.9,"l":31.6,"c":31.86,"v":192900},{"d":"2025-01-10","o":31.47,"h":31.47,"l":30.79,"c":31.15,"v":281100},{"d":"2025-01-13","o":30.94,"h":31.58,"l":30.94,"c":31.52,"v":158800},{"d":"2025-01-14","o":31.56,"h":31.99,"l":31.56,"c":31.74,"v":405800},{"d":"2025-01-15","o":32.29,"h":32.38,"l":31.97,"c":32.2,"v":657200},{"d":"2025-01-16","o":32.07,"h":32.58,"l":32.01,"c":32.52,"v":565000},{"d":"2025-01-17","o":32.75,"h":32.76,"l":32.3,"c":32.53,"v":594400},{"d":"2025-01-21","o":32.6,"h":33.17,"l":32.6,"c":33.04,"v":437600},{"d":"2025-01-22","o":32.9,"h":33.33,"l":32.76,"c":33.1,"v":267900},{"d":"2025-01-23","o":33.05,"h":33.48,"l":33.04,"c":33.25,"v":238000},{"d":"2025-01-24","o":33.3,"h":33.47,"l":33.12,"c":33.2,"v":218300},{"d":"2025-01-27","o":33.29,"h":34.11,"l":33.29,"c":34,"v":248700},{"d":"2025-01-28","o":33.98,"h":34.4,"l":33.78,"c":34,"v":237600},{"d":"2025-01-29","o":33.94,"h":34.32,"l":33.73,"c":33.92,"v":209800},{"d":"2025-01-30","o":34.23,"h":34.28,"l":33.82,"c":33.96,"v":178400},{"d":"2025-01-31","o":33.88,"h":34.01,"l":33.52,"c":33.78,"v":323100},{"d":"2025-02-03","o":33.22,"h":33.8,"l":32.99,"c":33.4,"v":308000},{"d":"2025-02-04","o":33.45,"h":33.86,"l":33.33,"c":33.61,"v":378500},{"d":"2025-02-05","o":33.5,"h":34.17,"l":33.27,"c":34.1,"v":401800},{"d":"2025-02-06","o":34.31,"h":34.31,"l":33.94,"c":34.14,"v":299100},{"d":"2025-02-07","o":34.14,"h":34.21,"l":33.66,"c":33.91,"v":210600},{"d":"2025-02-10","o":34.06,"h":34.06,"l":33.72,"c":33.95,"v":255400},{"d":"2025-02-11","o":33.74,"h":33.86,"l":33.58,"c":33.79,"v":172700},{"d":"2025-02-12","o":33.49,"h":33.49,"l":32.87,"c":33.06,"v":301800},{"d":"2025-02-13","o":33.09,"h":33.52,"l":33.02,"c":33.5,"v":265700},{"d":"2025-02-14","o":33.5,"h":33.76,"l":32.99,"c":33.6,"v":165900},{"d":"2025-02-18","o":33.55,"h":33.7,"l":33.31,"c":33.57,"v":165800},{"d":"2025-02-19","o":33.34,"h":33.59,"l":33.2,"c":33.33,"v":300500},{"d":"2025-02-20","o":33.2,"h":33.49,"l":32.99,"c":33.18,"v":254100},{"d":"2025-02-21","o":33.23,"h":33.28,"l":32.83,"c":32.92,"v":194000},{"d":"2025-02-24","o":33.02,"h":33.41,"l":32.8,"c":33.23,"v":276200},{"d":"2025-02-25","o":33.44,"h":33.97,"l":32.75,"c":33.83,"v":331000},{"d":"2025-02-26","o":33.71,"h":33.88,"l":33.43,"c":33.69,"v":214600},{"d":"2025-02-27","o":33.58,"h":34.01,"l":33.26,"c":33.96,"v":341700},{"d":"2025-02-28","o":34.1,"h":34.4,"l":33.83,"c":34.38,"v":340400},{"d":"2025-03-03","o":34.26,"h":34.76,"l":34.26,"c":34.62,"v":198500},{"d":"2025-03-04","o":34.39,"h":34.45,"l":33.71,"c":33.83,"v":307600},{"d":"2025-03-05","o":33.74,"h":34.04,"l":33.6,"c":33.86,"v":175400},{"d":"2025-03-06","o":33.61,"h":33.84,"l":33.32,"c":33.8,"v":248200},{"d":"2025-03-07","o":33.69,"h":34.26,"l":33.63,"c":34.09,"v":196900},{"d":"2025-03-10","o":33.77,"h":34.29,"l":33.35,"c":33.59,"v":340700},{"d":"2025-03-11","o":33.61,"h":33.8,"l":33.03,"c":33.1,"v":220100},{"d":"2025-03-12","o":33.16,"h":33.28,"l":32.51,"c":32.93,"v":242800},{"d":"2025-03-13","o":32.92,"h":33.43,"l":32.83,"c":32.9,"v":129200},{"d":"2025-03-14","o":33.02,"h":33.42,"l":32.93,"c":33.4,"v":172000},{"d":"2025-03-17","o":33.22,"h":33.5,"l":32.99,"c":33.45,"v":158900},{"d":"2025-03-18","o":33.33,"h":33.74,"l":33.27,"c":33.55,"v":189600},{"d":"2025-03-19","o":33.55,"h":34.06,"l":33.55,"c":33.94,"v":209900},{"d":"2025-03-20","o":33.73,"h":34.31,"l":33.73,"c":33.97,"v":188100},{"d":"2025-03-21","o":33.77,"h":34.25,"l":33.46,"c":33.72,"v":365300},{"d":"2025-03-24","o":33.85,"h":34.54,"l":33.81,"c":34.47,"v":237000},{"d":"2025-03-25","o":34.51,"h":34.72,"l":34.23,"c":34.41,"v":177700},{"d":"2025-03-26","o":34.44,"h":34.91,"l":34.44,"c":34.72,"v":135100},{"d":"2025-03-27","o":34.77,"h":35.17,"l":34.39,"c":35.03,"v":164300},{"d":"2025-03-28","o":34.91,"h":34.97,"l":34.26,"c":34.4,"v":149300},{"d":"2025-03-31","o":34.14,"h":34.88,"l":34.05,"c":34.75,"v":222300},{"d":"2025-04-01","o":34.71,"h":35.33,"l":34.51,"c":35.2,"v":172700},{"d":"2025-04-02","o":34.9,"h":35.46,"l":34.66,"c":35.41,"v":171400},{"d":"2025-04-03","o":34.58,"h":35.34,"l":34.51,"c":34.97,"v":252200},{"d":"2025-04-04","o":34.2,"h":34.46,"l":33.05,"c":33.25,"v":295600},{"d":"2025-04-07","o":32.34,"h":33.46,"l":31.62,"c":32.15,"v":611500},{"d":"2025-04-08","o":32.9,"h":33.04,"l":31.53,"c":31.91,"v":460400},{"d":"2025-04-09","o":31.59,"h":33.71,"l":31.28,"c":33.37,"v":471900},{"d":"2025-04-10","o":35.64,"h":36.47,"l":34.5,"c":34.84,"v":1647900},{"d":"2025-04-11","o":34.79,"h":35.5,"l":34.4,"c":35.37,"v":813000},{"d":"2025-04-14","o":35.73,"h":36.28,"l":35.44,"c":35.59,"v":1018800},{"d":"2025-04-15","o":35.7,"h":35.91,"l":35,"c":35.26,"v":5363000},{"d":"2025-04-16","o":35.1,"h":35.44,"l":34.25,"c":34.6,"v":943200},{"d":"2025-04-17","o":34.1,"h":35.34,"l":34.1,"c":35.19,"v":841500},{"d":"2025-04-21","o":35.1,"h":35.18,"l":34.2,"c":34.55,"v":637200},{"d":"2025-04-22","o":34.99,"h":35.44,"l":34.81,"c":35.34,"v":428800},{"d":"2025-04-23","o":35.88,"h":35.96,"l":35.09,"c":35.23,"v":476300},{"d":"2025-04-24","o":35.14,"h":35.62,"l":34.98,"c":35.49,"v":315000},{"d":"2025-04-25","o":35.32,"h":35.32,"l":34.7,"c":34.86,"v":370200},{"d":"2025-04-28","o":34.87,"h":35.24,"l":34.85,"c":35.16,"v":486800},{"d":"2025-04-29","o":35.14,"h":35.54,"l":34.82,"c":35.5,"v":353900},{"d":"2025-04-30","o":35.36,"h":35.94,"l":35.01,"c":35.79,"v":466100},{"d":"2025-05-01","o":36.74,"h":37.16,"l":35.28,"c":36.57,"v":711700},{"d":"2025-05-02","o":36.49,"h":37.56,"l":36.48,"c":37.32,"v":441200},{"d":"2025-05-05","o":36.61,"h":37.44,"l":35.31,"c":36.56,"v":461300},{"d":"2025-05-06","o":36.37,"h":36.57,"l":36.07,"c":36.24,"v":383000},{"d":"2025-05-07","o":36.42,"h":36.69,"l":36.27,"c":36.54,"v":643800},{"d":"2025-05-08","o":36.75,"h":36.95,"l":36.41,"c":36.45,"v":568900},{"d":"2025-05-09","o":36.45,"h":36.72,"l":35.88,"c":36.13,"v":393100},{"d":"2025-05-12","o":36.63,"h":36.97,"l":36.08,"c":36.24,"v":490200},{"d":"2025-05-13","o":36.43,"h":36.62,"l":36.04,"c":36.12,"v":386200},{"d":"2025-05-14","o":35.99,"h":35.99,"l":35.33,"c":35.48,"v":434800},{"d":"2025-05-15","o":35.41,"h":36.27,"l":35.29,"c":36.24,"v":471600},{"d":"2025-05-16","o":36,"h":36.68,"l":35.15,"c":36.67,"v":719900},{"d":"2025-05-19","o":36.25,"h":36.6,"l":36.19,"c":36.54,"v":289100},{"d":"2025-05-20","o":36.38,"h":37.06,"l":36.32,"c":36.78,"v":310300},{"d":"2025-05-21","o":36.5,"h":36.7,"l":35.59,"c":35.69,"v":704600},{"d":"2025-05-22","o":35.52,"h":35.64,"l":35.05,"c":35.33,"v":377300},{"d":"2025-05-23","o":35.02,"h":35.39,"l":34.95,"c":35.17,"v":288700},{"d":"2025-05-27","o":35.42,"h":36.96,"l":35.11,"c":35.72,"v":305100},{"d":"2025-05-28","o":35.61,"h":35.73,"l":35.4,"c":35.47,"v":254900},{"d":"2025-05-29","o":35.44,"h":35.73,"l":35.36,"c":35.65,"v":283600},{"d":"2025-05-30","o":35.59,"h":35.68,"l":35.37,"c":35.4,"v":783500},{"d":"2025-06-02","o":35.23,"h":35.85,"l":34.74,"c":34.99,"v":434600},{"d":"2025-06-03","o":34.81,"h":35.05,"l":34.46,"c":34.9,"v":481100},{"d":"2025-06-04","o":34.83,"h":34.98,"l":34.58,"c":34.64,"v":354000},{"d":"2025-06-05","o":34.64,"h":34.74,"l":34.29,"c":34.38,"v":335700},{"d":"2025-06-06","o":34.64,"h":34.69,"l":34.25,"c":34.62,"v":431300},{"d":"2025-06-09","o":34.53,"h":34.62,"l":33.95,"c":34.25,"v":478400},{"d":"2025-06-10","o":34.25,"h":34.76,"l":34.17,"c":34.55,"v":337800},{"d":"2025-06-11","o":34.56,"h":35.07,"l":34.53,"c":34.84,"v":409000},{"d":"2025-06-12","o":34.61,"h":35.62,"l":34.39,"c":35.57,"v":358200},{"d":"2025-06-13","o":35.57,"h":35.98,"l":35.33,"c":35.64,"v":444200},{"d":"2025-06-16","o":35.74,"h":36.4,"l":35.74,"c":35.87,"v":485000},{"d":"2025-06-17","o":35.69,"h":35.76,"l":34.77,"c":35.04,"v":413300},{"d":"2025-06-18","o":35.02,"h":36.08,"l":35.02,"c":35.87,"v":719800},{"d":"2025-06-20","o":36.05,"h":36.36,"l":35.91,"c":36.28,"v":1823900},{"d":"2025-06-23","o":36.24,"h":37.35,"l":36.24,"c":37.33,"v":546300},{"d":"2025-06-24","o":37.4,"h":37.85,"l":37.31,"c":37.44,"v":443100},{"d":"2025-06-25","o":37.38,"h":37.38,"l":36.73,"c":36.75,"v":410000},{"d":"2025-06-26","o":36.95,"h":37.08,"l":36.69,"c":36.85,"v":340100},{"d":"2025-06-27","o":36.85,"h":37.18,"l":36.62,"c":36.78,"v":712200},{"d":"2025-06-30","o":36.85,"h":37.22,"l":36.62,"c":37.15,"v":401300},{"d":"2025-07-01","o":37,"h":37.95,"l":36.97,"c":37.67,"v":568400},{"d":"2025-07-02","o":37.67,"h":37.78,"l":36.98,"c":37.54,"v":413000},{"d":"2025-07-03","o":37.8,"h":37.97,"l":37.51,"c":37.8,"v":200700},{"d":"2025-07-07","o":37.71,"h":37.78,"l":37.05,"c":37.36,"v":449000},{"d":"2025-07-08","o":37.36,"h":37.72,"l":37.01,"c":37.19,"v":444700},{"d":"2025-07-09","o":37.31,"h":37.44,"l":35.98,"c":36.28,"v":461800},{"d":"2025-07-10","o":36.16,"h":36.34,"l":35.35,"c":35.49,"v":410900},{"d":"2025-07-11","o":35.57,"h":35.57,"l":34.67,"c":34.78,"v":367300},{"d":"2025-07-14","o":34.74,"h":35.21,"l":34.65,"c":35.21,"v":399300},{"d":"2025-07-15","o":35.1,"h":35.39,"l":34.35,"c":34.39,"v":281300},{"d":"2025-07-16","o":34.58,"h":34.84,"l":34.25,"c":34.75,"v":312200},{"d":"2025-07-17","o":34.75,"h":35.15,"l":34.74,"c":35.09,"v":269500},{"d":"2025-07-18","o":35.37,"h":35.41,"l":34.71,"c":34.85,"v":278000},{"d":"2025-07-21","o":34.97,"h":35.2,"l":34.66,"c":34.97,"v":280100},{"d":"2025-07-22","o":35.12,"h":35.39,"l":35.02,"c":35.36,"v":255300},{"d":"2025-07-23","o":35.48,"h":35.54,"l":35.15,"c":35.48,"v":217900},{"d":"2025-07-24","o":35.58,"h":35.66,"l":34.99,"c":35.03,"v":218500},{"d":"2025-07-25","o":35.03,"h":35.25,"l":34.86,"c":35.23,"v":241500},{"d":"2025-07-28","o":35.12,"h":35.22,"l":34.83,"c":35.11,"v":324900},{"d":"2025-07-29","o":35.38,"h":35.59,"l":35.22,"c":35.26,"v":348400},{"d":"2025-07-30","o":35.19,"h":35.31,"l":34.3,"c":34.42,"v":346400},{"d":"2025-07-31","o":34.2,"h":35.08,"l":33.94,"c":34.76,"v":464600},{"d":"2025-08-01","o":35.06,"h":35.54,"l":34.83,"c":35.13,"v":416900},{"d":"2025-08-04","o":35.2,"h":35.41,"l":35.03,"c":35.36,"v":254400},{"d":"2025-08-05","o":35.38,"h":35.96,"l":35.38,"c":35.9,"v":313000},{"d":"2025-08-06","o":35.94,"h":36.42,"l":35.94,"c":36.2,"v":257100},{"d":"2025-08-07","o":36.13,"h":36.25,"l":35.8,"c":35.91,"v":197000},{"d":"2025-08-08","o":36.11,"h":37.3,"l":36.06,"c":37.12,"v":275100},{"d":"2025-08-11","o":37.13,"h":37.46,"l":37.06,"c":37.24,"v":303100},{"d":"2025-08-12","o":37.39,"h":37.84,"l":37.35,"c":37.72,"v":241400},{"d":"2025-08-13","o":37.86,"h":38.24,"l":37.46,"c":38.17,"v":280100},{"d":"2025-08-14","o":38.04,"h":38.55,"l":37.91,"c":38.25,"v":270900},{"d":"2025-08-15","o":38.38,"h":38.52,"l":37.09,"c":37.44,"v":270600},{"d":"2025-08-18","o":37.23,"h":37.42,"l":37.12,"c":37.28,"v":212000},{"d":"2025-08-19","o":37.4,"h":37.94,"l":37.38,"c":37.74,"v":206100},{"d":"2025-08-20","o":37.85,"h":38.07,"l":37.7,"c":37.88,"v":195900},{"d":"2025-08-21","o":37.83,"h":37.96,"l":37.52,"c":37.7,"v":230700},{"d":"2025-08-22","o":37.78,"h":38.87,"l":37.78,"c":38.74,"v":274200},{"d":"2025-08-25","o":38.67,"h":38.69,"l":38.03,"c":38.04,"v":249200},{"d":"2025-08-26","o":38.27,"h":38.27,"l":37.79,"c":38.13,"v":269800},{"d":"2025-08-27","o":37.94,"h":38.29,"l":37.94,"c":38.13,"v":228000},{"d":"2025-08-28","o":38.09,"h":38.09,"l":37.4,"c":37.58,"v":270000},{"d":"2025-08-29","o":37.44,"h":37.87,"l":37.44,"c":37.65,"v":357500},{"d":"2025-09-02","o":37.51,"h":37.65,"l":36.93,"c":37.47,"v":322200},{"d":"2025-09-03","o":37.21,"h":37.97,"l":37.19,"c":37.76,"v":420500},{"d":"2025-09-04","o":37.93,"h":38.43,"l":37.52,"c":38.4,"v":247200},{"d":"2025-09-05","o":38.33,"h":38.63,"l":37.97,"c":38.57,"v":345900},{"d":"2025-09-08","o":38.51,"h":38.87,"l":38.29,"c":38.81,"v":318900},{"d":"2025-09-09","o":38.71,"h":38.96,"l":38.17,"c":38.43,"v":1082400},{"d":"2025-09-10","o":38.23,"h":38.73,"l":38.12,"c":38.69,"v":301000},{"d":"2025-09-11","o":38.76,"h":39.47,"l":38.2,"c":39.23,"v":248400},{"d":"2025-09-12","o":39.17,"h":39.18,"l":38.88,"c":38.91,"v":234200},{"d":"2025-09-15","o":38.93,"h":39.28,"l":38.14,"c":38.22,"v":365800},{"d":"2025-09-16","o":38.15,"h":38.6,"l":37.58,"c":37.73,"v":312400},{"d":"2025-09-17","o":37.79,"h":38.35,"l":37.55,"c":37.74,"v":418500},{"d":"2025-09-18","o":37.74,"h":38.48,"l":37.74,"c":38.34,"v":350400},{"d":"2025-09-19","o":38.45,"h":38.75,"l":38.23,"c":38.44,"v":1909500},{"d":"2025-09-22","o":38.29,"h":38.6,"l":38.11,"c":38.45,"v":385800},{"d":"2025-09-23","o":38.39,"h":39.16,"l":38.39,"c":38.53,"v":783400},{"d":"2025-09-24","o":38.3,"h":38.92,"l":38.3,"c":38.7,"v":674900},{"d":"2025-09-25","o":38.74,"h":38.86,"l":38.49,"c":38.69,"v":323800},{"d":"2025-09-26","o":38.85,"h":39.26,"l":38.79,"c":39.1,"v":396500},{"d":"2025-09-29","o":39.07,"h":39.25,"l":38.47,"c":38.74,"v":469600},{"d":"2025-09-30","o":38.52,"h":38.88,"l":38.13,"c":38.34,"v":337300},{"d":"2025-10-01","o":38.17,"h":38.38,"l":37.65,"c":37.86,"v":362300},{"d":"2025-10-02","o":37.58,"h":37.58,"l":36.71,"c":36.98,"v":392700},{"d":"2025-10-03","o":36.95,"h":37.41,"l":36.43,"c":36.78,"v":335400},{"d":"2025-10-06","o":36.78,"h":37.01,"l":35.81,"c":36.03,"v":390300},{"d":"2025-10-07","o":36.02,"h":36.21,"l":35.8,"c":35.91,"v":407400},{"d":"2025-10-08","o":36.04,"h":36.74,"l":35.76,"c":36.05,"v":336100},{"d":"2025-10-09","o":35.91,"h":36.06,"l":35.44,"c":35.57,"v":406100},{"d":"2025-10-10","o":35.69,"h":35.88,"l":35.33,"c":35.39,"v":339400},{"d":"2025-10-13","o":35.42,"h":35.82,"l":35.23,"c":35.72,"v":235200},{"d":"2025-10-14","o":35.61,"h":36.38,"l":35.41,"c":36.34,"v":238200},{"d":"2025-10-15","o":36.33,"h":36.43,"l":35.62,"c":35.75,"v":353000},{"d":"2025-10-16","o":35.6,"h":35.62,"l":34.87,"c":35.03,"v":371800},{"d":"2025-10-17","o":35.28,"h":35.6,"l":35.12,"c":35.53,"v":309700},{"d":"2025-10-20","o":35.62,"h":35.8,"l":35.29,"c":35.75,"v":188600},{"d":"2025-10-21","o":35.82,"h":36.26,"l":35.54,"c":36.04,"v":163500},{"d":"2025-10-22","o":36.13,"h":36.57,"l":35.93,"c":36.41,"v":342000},{"d":"2025-10-23","o":36.41,"h":36.48,"l":36.16,"c":36.36,"v":235700},{"d":"2025-10-24","o":36.48,"h":36.94,"l":36.38,"c":36.67,"v":296200},{"d":"2025-10-27","o":36.7,"h":36.7,"l":35.69,"c":35.77,"v":302500},{"d":"2025-10-28","o":35.58,"h":35.75,"l":35.17,"c":35.4,"v":213100},{"d":"2025-10-29","o":35.21,"h":35.5,"l":34.64,"c":34.93,"v":279800},{"d":"2025-10-30","o":34.93,"h":35.71,"l":34.8,"c":35.5,"v":280200},{"d":"2025-10-31","o":35.33,"h":35.76,"l":35.24,"c":35.72,"v":211500},{"d":"2025-11-03","o":35.58,"h":36.05,"l":35.44,"c":35.9,"v":231900},{"d":"2025-11-04","o":35.82,"h":36.54,"l":35.49,"c":36.48,"v":250700},{"d":"2025-11-05","o":36.42,"h":36.54,"l":35.91,"c":35.93,"v":378900},{"d":"2025-11-06","o":37.02,"h":37.47,"l":35.96,"c":36.74,"v":460700},{"d":"2025-11-07","o":36.72,"h":37.18,"l":35.85,"c":37,"v":317800},{"d":"2025-11-10","o":36.92,"h":37.71,"l":36.65,"c":37.4,"v":313400},{"d":"2025-11-11","o":37.49,"h":37.86,"l":37.44,"c":37.62,"v":319000},{"d":"2025-11-12","o":37.44,"h":37.91,"l":37.28,"c":37.64,"v":221200},{"d":"2025-11-13","o":37.55,"h":38.05,"l":37.52,"c":37.6,"v":220200},{"d":"2025-11-14","o":37.7,"h":37.78,"l":37.21,"c":37.7,"v":206700},{"d":"2025-11-17","o":37.78,"h":37.92,"l":36.82,"c":36.9,"v":229900},{"d":"2025-11-18","o":36.9,"h":37.48,"l":36.77,"c":37.32,"v":211100},{"d":"2025-11-19","o":37.26,"h":37.75,"l":37.19,"c":37.6,"v":200100},{"d":"2025-11-20","o":37.69,"h":38.34,"l":37.69,"c":38.15,"v":247900},{"d":"2025-11-21","o":37.81,"h":38.71,"l":37.81,"c":38.49,"v":262600},{"d":"2025-11-24","o":38.32,"h":38.49,"l":38.16,"c":38.29,"v":276500},{"d":"2025-11-25","o":38.49,"h":39.24,"l":38.49,"c":39.09,"v":229100},{"d":"2025-11-26","o":38.91,"h":39.28,"l":38.8,"c":38.9,"v":439100},{"d":"2025-11-28","o":38.82,"h":38.91,"l":38.42,"c":38.71,"v":226900},{"d":"2025-12-01","o":38.52,"h":38.94,"l":38.52,"c":38.93,"v":279200},{"d":"2025-12-02","o":38.86,"h":39.29,"l":38.66,"c":38.86,"v":248000},{"d":"2025-12-03","o":38.97,"h":39.23,"l":38.58,"c":38.61,"v":207600},{"d":"2025-12-04","o":38.46,"h":38.64,"l":37.79,"c":37.92,"v":328000},{"d":"2025-12-05","o":37.88,"h":38.13,"l":37.68,"c":37.99,"v":199000},{"d":"2025-12-08","o":37.87,"h":37.98,"l":37.03,"c":37.87,"v":275600},{"d":"2025-12-09","o":37.9,"h":38.19,"l":37.44,"c":37.73,"v":197700},{"d":"2025-12-10","o":37.85,"h":39.09,"l":37.81,"c":39.05,"v":546400},{"d":"2025-12-11","o":39.18,"h":39.44,"l":38.92,"c":39.33,"v":248900},{"d":"2025-12-12","o":39.48,"h":39.76,"l":39.25,"c":39.74,"v":222400},{"d":"2025-12-15","o":39.86,"h":40.38,"l":39.56,"c":40.27,"v":283400},{"d":"2025-12-16","o":40.23,"h":40.39,"l":39.74,"c":39.87,"v":280200},{"d":"2025-12-17","o":39.82,"h":40.51,"l":39.55,"c":40.42,"v":237600},{"d":"2025-12-18","o":40.38,"h":40.88,"l":40.29,"c":40.62,"v":294500},{"d":"2025-12-19","o":40.43,"h":40.61,"l":39.94,"c":40.4,"v":908200},{"d":"2025-12-22","o":40.28,"h":40.52,"l":40.14,"c":40.35,"v":174400},{"d":"2025-12-23","o":40.28,"h":40.61,"l":40.26,"c":40.44,"v":140300},{"d":"2025-12-24","o":40.36,"h":40.5,"l":40.24,"c":40.26,"v":93900},{"d":"2025-12-26","o":40.29,"h":40.38,"l":39.88,"c":40.09,"v":124100},{"d":"2025-12-29","o":40.21,"h":40.22,"l":39.8,"c":40.1,"v":170000},{"d":"2025-12-30","o":39.91,"h":40.16,"l":39.88,"c":40.04,"v":112900},{"d":"2025-12-31","o":40.1,"h":40.29,"l":39.61,"c":39.64,"v":134900},{"d":"2026-01-02","o":39.74,"h":39.79,"l":39.16,"c":39.62,"v":191200},{"d":"2026-01-05","o":39.37,"h":40.48,"l":39.37,"c":40.31,"v":348600},{"d":"2026-01-06","o":40.24,"h":40.69,"l":39.53,"c":40.09,"v":310700},{"d":"2026-01-07","o":40.18,"h":40.21,"l":39.58,"c":39.81,"v":204500},{"d":"2026-01-08","o":39.78,"h":40.77,"l":39.78,"c":40.68,"v":224600},{"d":"2026-01-09","o":40.81,"h":41.35,"l":40.53,"c":40.54,"v":371700},{"d":"2026-01-12","o":40.28,"h":40.37,"l":39.44,"c":39.65,"v":246200},{"d":"2026-01-13","o":39.95,"h":39.95,"l":37.73,"c":37.86,"v":411200},{"d":"2026-01-14","o":37.9,"h":38.34,"l":37.49,"c":38.3,"v":357500},{"d":"2026-01-15","o":38.24,"h":38.94,"l":38.24,"c":38.66,"v":244800},{"d":"2026-01-16","o":38.79,"h":39.2,"l":38.79,"c":38.98,"v":375400},{"d":"2026-01-20","o":38.67,"h":39.31,"l":38.4,"c":38.44,"v":316900},{"d":"2026-01-21","o":38.44,"h":39.06,"l":38.24,"c":39.03,"v":276400},{"d":"2026-01-22","o":39.15,"h":39.65,"l":39.02,"c":39.6,"v":205900},{"d":"2026-01-23","o":39.37,"h":39.68,"l":38.46,"c":38.72,"v":159100},{"d":"2026-01-26","o":38.72,"h":39.75,"l":38.72,"c":39.49,"v":297000},{"d":"2026-01-27","o":39.39,"h":39.47,"l":39.1,"c":39.28,"v":232100},{"d":"2026-01-28","o":39.19,"h":40.04,"l":39.07,"c":39.31,"v":313400},{"d":"2026-01-29","o":39.46,"h":40.18,"l":39.42,"c":40.14,"v":211500},{"d":"2026-01-30","o":39.89,"h":40.22,"l":39.56,"c":39.77,"v":413800},{"d":"2026-02-02","o":39.97,"h":40.56,"l":39.71,"c":40.45,"v":289500},{"d":"2026-02-03","o":40.14,"h":40.63,"l":38.94,"c":40.33,"v":373900},{"d":"2026-02-04","o":42.22,"h":44.77,"l":41.56,"c":44.07,"v":954200},{"d":"2026-02-05","o":44.38,"h":44.8,"l":43.89,"c":44.19,"v":613700},{"d":"2026-02-06","o":44.5,"h":44.75,"l":43.16,"c":43.17,"v":402600},{"d":"2026-02-09","o":43.45,"h":43.74,"l":42.38,"c":42.39,"v":293900},{"d":"2026-02-10","o":42.57,"h":42.94,"l":42.01,"c":42.52,"v":286600},{"d":"2026-02-11","o":42.69,"h":43.71,"l":42.69,"c":43.54,"v":273500},{"d":"2026-02-12","o":43.8,"h":44.15,"l":43.32,"c":43.72,"v":336100},{"d":"2026-02-13","o":43.73,"h":43.73,"l":42.7,"c":43.29,"v":350100},{"d":"2026-02-17","o":43.48,"h":43.99,"l":42.86,"c":43.09,"v":349800},{"d":"2026-02-18","o":43.09,"h":43.26,"l":42.08,"c":42.33,"v":262300},{"d":"2026-02-19","o":42.26,"h":42.67,"l":41.27,"c":41.58,"v":282700},{"d":"2026-02-20","o":41.67,"h":41.79,"l":41.21,"c":41.43,"v":373200},{"d":"2026-02-23","o":41.5,"h":41.7,"l":40.59,"c":41.15,"v":299100},{"d":"2026-02-24","o":41.2,"h":41.62,"l":41.05,"c":41.46,"v":181900},{"d":"2026-02-25","o":41.71,"h":42.35,"l":41.39,"c":42.34,"v":212300},{"d":"2026-02-26","o":42.17,"h":42.79,"l":41.86,"c":42.57,"v":224100},{"d":"2026-02-27","o":42.39,"h":42.8,"l":41.72,"c":41.84,"v":288700},{"d":"2026-03-02","o":41.69,"h":42.64,"l":41.64,"c":42.44,"v":311200},{"d":"2026-03-03","o":41.58,"h":42.4,"l":41.12,"c":41.89,"v":270800},{"d":"2026-03-04","o":41.99,"h":42.38,"l":41.4,"c":42.33,"v":274100},{"d":"2026-03-05","o":41.73,"h":41.97,"l":41.31,"c":41.41,"v":456100},{"d":"2026-03-06","o":40.81,"h":41.81,"l":40.35,"c":41.44,"v":568000},{"d":"2026-03-09","o":41.24,"h":42.01,"l":40.54,"c":41.72,"v":379800},{"d":"2026-03-10","o":41.74,"h":41.92,"l":41.04,"c":41.1,"v":567800},{"d":"2026-03-11","o":40.99,"h":41.18,"l":40.22,"c":40.44,"v":286100},{"d":"2026-03-12","o":39.91,"h":40.7,"l":39.82,"c":40.56,"v":357900},{"d":"2026-03-13","o":40.67,"h":41.41,"l":40.21,"c":40.49,"v":335100},{"d":"2026-03-16","o":40.82,"h":41.28,"l":40.65,"c":40.84,"v":261200},{"d":"2026-03-17","o":41.19,"h":41.5,"l":40.88,"c":40.89,"v":295900},{"d":"2026-03-18","o":40.61,"h":40.98,"l":40.36,"c":40.42,"v":327200},{"d":"2026-03-19","o":40.29,"h":40.9,"l":40.23,"c":40.64,"v":285000},{"d":"2026-03-20","o":40.64,"h":40.78,"l":39.93,"c":40.21,"v":997400},{"d":"2026-03-23","o":40.93,"h":41.32,"l":40.32,"c":40.35,"v":265200},{"d":"2026-03-24","o":40.14,"h":40.78,"l":39.98,"c":40.36,"v":273900},{"d":"2026-03-25","o":40.7,"h":41,"l":39.81,"c":40.3,"v":212700},{"d":"2026-03-26","o":40.18,"h":40.94,"l":40.18,"c":40.8,"v":174700},{"d":"2026-03-27","o":40.72,"h":40.82,"l":40.17,"c":40.17,"v":168700},{"d":"2026-03-30","o":40.17,"h":40.92,"l":40.04,"c":40.79,"v":207100},{"d":"2026-03-31","o":40.99,"h":41.06,"l":40.23,"c":40.81,"v":215166},{"d":"2026-04-01","o":40.63,"h":40.94,"l":40.44,"c":40.57,"v":300758},{"d":"2026-04-02","o":40.52,"h":41.51,"l":40.38,"c":41.35,"v":268076},{"d":"2026-04-06","o":41.46,"h":41.78,"l":41.15,"c":41.77,"v":227006},{"d":"2026-04-07","o":41.74,"h":42.1,"l":41.69,"c":41.78,"v":372246},{"d":"2026-04-08","o":41.79,"h":42.53,"l":41.74,"c":42.29,"v":447535},{"d":"2026-04-09","o":42.17,"h":43.03,"l":42.17,"c":42.72,"v":290453},{"d":"2026-04-10","o":42.78,"h":43.08,"l":41.76,"c":41.93,"v":346232},{"d":"2026-04-13","o":41.81,"h":42.18,"l":41.55,"c":42.17,"v":242573},{"d":"2026-04-14","o":41.99,"h":42.24,"l":41.9,"c":42,"v":175530},{"d":"2026-04-15","o":41.95,"h":42.15,"l":41.56,"c":41.96,"v":209703},{"d":"2026-04-16","o":41.78,"h":42.46,"l":41.57,"c":41.83,"v":206917},{"d":"2026-04-17","o":41.93,"h":43.37,"l":41.83,"c":42.89,"v":280348},{"d":"2026-04-20","o":42.89,"h":43.55,"l":42.87,"c":43.13,"v":192318},{"d":"2026-04-21","o":43.3,"h":43.58,"l":43.08,"c":43.23,"v":232091},{"d":"2026-04-22","o":43.21,"h":43.43,"l":42.93,"c":43.35,"v":159963},{"d":"2026-04-23","o":43.49,"h":44.01,"l":43.1,"c":43.91,"v":140970},{"d":"2026-04-24","o":43.91,"h":44.21,"l":43.75,"c":43.84,"v":219932},{"d":"2026-04-27","o":43.78,"h":44.44,"l":43.78,"c":43.93,"v":169607},{"d":"2026-04-28","o":44.24,"h":44.52,"l":42.38,"c":44.01,"v":189555},{"d":"2026-04-29","o":43.71,"h":44.31,"l":43.52,"c":44.18,"v":250585},{"d":"2026-04-30","o":43.94,"h":43.94,"l":42.67,"c":42.73,"v":433395},{"d":"2026-05-01","o":42.98,"h":43.02,"l":41.99,"c":42.6,"v":469331},{"d":"2026-05-04","o":42.25,"h":42.89,"l":41.88,"c":42.4,"v":240528},{"d":"2026-05-05","o":42.38,"h":42.71,"l":42.19,"c":42.31,"v":240540},{"d":"2026-05-06","o":42.58,"h":44.1,"l":42.58,"c":43.06,"v":412316},{"d":"2026-05-07","o":43.19,"h":43.48,"l":42.29,"c":43.22,"v":374421},{"d":"2026-05-08","o":43.43,"h":44.35,"l":43.09,"c":44.04,"v":302842},{"d":"2026-05-11","o":44.04,"h":44.07,"l":42.66,"c":42.86,"v":345066},{"d":"2026-05-12","o":42.99,"h":42.99,"l":42.08,"c":42.8,"v":326596},{"d":"2026-05-13","o":42.73,"h":43.06,"l":42.23,"c":42.67,"v":328943},{"d":"2026-05-14","o":42.63,"h":43.38,"l":42.42,"c":42.97,"v":253213},{"d":"2026-05-15","o":43.21,"h":43.33,"l":42.75,"c":43.02,"v":229663},{"d":"2026-05-18","o":43.1,"h":44.22,"l":43.1,"c":44.04,"v":180988},{"d":"2026-05-19","o":43.87,"h":43.91,"l":42.78,"c":42.84,"v":373391}]