[{"d":"2021-04-14","o":41.26,"h":49.32,"l":41.05,"c":43,"v":5737400},{"d":"2021-04-15","o":42.65,"h":48.5,"l":41.6,"c":41.63,"v":1267600},{"d":"2021-04-16","o":42,"h":45.42,"l":41.27,"c":42.13,"v":334700},{"d":"2021-04-19","o":42.74,"h":42.74,"l":40.03,"c":41.57,"v":407200},{"d":"2021-04-20","o":41.35,"h":42.01,"l":40.1,"c":41.44,"v":337300},{"d":"2021-04-21","o":41.09,"h":42.74,"l":40.18,"c":42.05,"v":217600},{"d":"2021-04-22","o":42.3,"h":45.7,"l":41.17,"c":44.24,"v":151800},{"d":"2021-04-23","o":44.69,"h":45.25,"l":43.03,"c":44.63,"v":108100},{"d":"2021-04-26","o":44.36,"h":46.98,"l":43.98,"c":45.83,"v":116000},{"d":"2021-04-27","o":46.28,"h":47.47,"l":44.26,"c":46.71,"v":55700},{"d":"2021-04-28","o":46.63,"h":47.28,"l":46.22,"c":47,"v":37500},{"d":"2021-04-29","o":47.71,"h":48.28,"l":46.01,"c":47.67,"v":39300},{"d":"2021-04-30","o":47.14,"h":48.17,"l":46.11,"c":47.69,"v":38000},{"d":"2021-05-03","o":48.09,"h":48.09,"l":45.91,"c":46.46,"v":35300},{"d":"2021-05-04","o":46.24,"h":46.24,"l":42.07,"c":42.5,"v":71700},{"d":"2021-05-05","o":42.5,"h":43.69,"l":41.43,"c":42.71,"v":246300},{"d":"2021-05-06","o":42.55,"h":42.55,"l":41.22,"c":41.93,"v":130700},{"d":"2021-05-07","o":41.94,"h":42.32,"l":37.52,"c":38.65,"v":325500},{"d":"2021-05-10","o":38.3,"h":40.38,"l":38,"c":38.92,"v":200200},{"d":"2021-05-11","o":37.38,"h":38.29,"l":35.9,"c":36.03,"v":165300},{"d":"2021-05-12","o":35.6,"h":35.98,"l":32.26,"c":32.65,"v":366600},{"d":"2021-05-13","o":32.47,"h":35.15,"l":30.41,"c":31.02,"v":220000},{"d":"2021-05-14","o":30,"h":30.58,"l":28.47,"c":29.24,"v":953600},{"d":"2021-05-17","o":28.58,"h":28.95,"l":26.85,"c":27.06,"v":761800},{"d":"2021-05-18","o":26.46,"h":28.45,"l":26.12,"c":27.57,"v":476700},{"d":"2021-05-19","o":27,"h":28.07,"l":26.54,"c":27.24,"v":166500},{"d":"2021-05-20","o":28.09,"h":30.76,"l":28.09,"c":30.3,"v":575000},{"d":"2021-05-21","o":30.69,"h":31.54,"l":30.35,"c":30.71,"v":221700},{"d":"2021-05-24","o":30.78,"h":32.5,"l":30.78,"c":32,"v":148300},{"d":"2021-05-25","o":32.25,"h":33.32,"l":32.18,"c":33.3,"v":220800},{"d":"2021-05-26","o":33.5,"h":34.95,"l":33.33,"c":34.18,"v":251700},{"d":"2021-05-27","o":33.66,"h":34.94,"l":32.6,"c":33.48,"v":192200},{"d":"2021-05-28","o":33.48,"h":33.98,"l":32.67,"c":33.27,"v":98300},{"d":"2021-06-01","o":33.28,"h":33.88,"l":32.67,"c":33.58,"v":171800},{"d":"2021-06-02","o":33.49,"h":33.64,"l":32.97,"c":33.54,"v":123100},{"d":"2021-06-03","o":33.06,"h":33.39,"l":32.43,"c":32.96,"v":162800},{"d":"2021-06-04","o":32.84,"h":33.37,"l":32.39,"c":33.06,"v":152800},{"d":"2021-06-07","o":32.89,"h":33.55,"l":32.86,"c":33.34,"v":274300},{"d":"2021-06-08","o":33.49,"h":34.4,"l":32.93,"c":32.99,"v":116400},{"d":"2021-06-09","o":32.87,"h":33.29,"l":31.78,"c":31.93,"v":95300},{"d":"2021-06-10","o":31.79,"h":32.44,"l":31.51,"c":32.25,"v":63000},{"d":"2021-06-11","o":32,"h":32.55,"l":31.52,"c":32.01,"v":144000},{"d":"2021-06-14","o":31.99,"h":33.31,"l":31.98,"c":32.81,"v":137200},{"d":"2021-06-15","o":32.84,"h":33.28,"l":32.39,"c":32.66,"v":111000},{"d":"2021-06-16","o":32.19,"h":32.88,"l":32.15,"c":32.66,"v":153500},{"d":"2021-06-17","o":32.6,"h":33.3,"l":32.33,"c":32.97,"v":109100},{"d":"2021-06-18","o":32.65,"h":34.52,"l":32.65,"c":34.46,"v":113800},{"d":"2021-06-21","o":34.23,"h":35.67,"l":34.23,"c":35.5,"v":235600},{"d":"2021-06-22","o":35.52,"h":36.86,"l":35.44,"c":36,"v":121700},{"d":"2021-06-23","o":36,"h":36.57,"l":35.55,"c":35.97,"v":93600},{"d":"2021-06-24","o":36.34,"h":38.41,"l":36.18,"c":37.73,"v":117100},{"d":"2021-06-25","o":38.19,"h":38.63,"l":35,"c":36.04,"v":905900},{"d":"2021-06-28","o":35.9,"h":38.34,"l":35.36,"c":36.7,"v":179600},{"d":"2021-06-29","o":36.73,"h":37.99,"l":36.56,"c":36.88,"v":145500},{"d":"2021-06-30","o":36.8,"h":37.33,"l":35.25,"c":35.67,"v":138900},{"d":"2021-07-01","o":35.71,"h":36.49,"l":35.42,"c":36.23,"v":99500},{"d":"2021-07-02","o":36.49,"h":36.78,"l":36.34,"c":36.62,"v":105200},{"d":"2021-07-06","o":36.72,"h":36.76,"l":36.11,"c":36.67,"v":78900},{"d":"2021-07-07","o":36.67,"h":37.04,"l":35.92,"c":36.24,"v":147400},{"d":"2021-07-08","o":35.58,"h":35.58,"l":34.07,"c":34.89,"v":64400},{"d":"2021-07-09","o":34.83,"h":35.85,"l":34.83,"c":35.76,"v":25200},{"d":"2021-07-12","o":35.66,"h":36,"l":34.94,"c":35.16,"v":187300},{"d":"2021-07-13","o":34.85,"h":35.56,"l":33,"c":33.5,"v":250100},{"d":"2021-07-14","o":34,"h":34,"l":30.97,"c":31.18,"v":235600},{"d":"2021-07-15","o":32.73,"h":32.73,"l":30.25,"c":32.25,"v":140300},{"d":"2021-07-16","o":32.55,"h":32.79,"l":31.33,"c":32.16,"v":187000},{"d":"2021-07-19","o":31.13,"h":32.15,"l":30.28,"c":32.1,"v":266900},{"d":"2021-07-20","o":32.63,"h":32.63,"l":31.58,"c":32.42,"v":181900},{"d":"2021-07-21","o":32.44,"h":32.97,"l":31.81,"c":32.61,"v":310900},{"d":"2021-07-22","o":32.67,"h":33.02,"l":31.28,"c":31.9,"v":139600},{"d":"2021-07-23","o":32.1,"h":32.1,"l":30.61,"c":31.54,"v":243800},{"d":"2021-07-26","o":31.74,"h":31.74,"l":29.83,"c":30.36,"v":155600},{"d":"2021-07-27","o":30.43,"h":31.46,"l":29.51,"c":30.47,"v":101200},{"d":"2021-07-28","o":30.19,"h":31.02,"l":29.85,"c":30.84,"v":117400},{"d":"2021-07-29","o":30.84,"h":32.24,"l":30.38,"c":31.93,"v":199800},{"d":"2021-07-30","o":31.94,"h":32.07,"l":30.92,"c":31.29,"v":111000},{"d":"2021-08-02","o":31.43,"h":31.44,"l":30.28,"c":30.57,"v":130200},{"d":"2021-08-03","o":30.91,"h":31.2,"l":29.11,"c":30.72,"v":194400},{"d":"2021-08-04","o":30.64,"h":31.77,"l":30.07,"c":31.45,"v":93100},{"d":"2021-08-05","o":30.83,"h":33.77,"l":30.83,"c":32.2,"v":291900},{"d":"2021-08-06","o":32.63,"h":33.36,"l":30.68,"c":31.21,"v":250000},{"d":"2021-08-09","o":30.65,"h":31,"l":29.25,"c":30.86,"v":845400},{"d":"2021-08-10","o":30.69,"h":31.96,"l":30.2,"c":31.09,"v":465000},{"d":"2021-08-11","o":31,"h":31.4,"l":30,"c":31.15,"v":155200},{"d":"2021-08-12","o":31.41,"h":31.45,"l":30.32,"c":30.88,"v":194200},{"d":"2021-08-13","o":30.8,"h":31.12,"l":29.85,"c":30.4,"v":219700},{"d":"2021-08-16","o":30.06,"h":30.06,"l":27.71,"c":28.09,"v":181600},{"d":"2021-08-17","o":27.76,"h":27.86,"l":27.3,"c":27.59,"v":135000},{"d":"2021-08-18","o":27.31,"h":27.86,"l":27.01,"c":27.42,"v":131700},{"d":"2021-08-19","o":27.08,"h":28.4,"l":27,"c":27.3,"v":141000},{"d":"2021-08-20","o":27.15,"h":27.49,"l":26.77,"c":26.91,"v":163300},{"d":"2021-08-23","o":27.02,"h":27.35,"l":26.33,"c":26.56,"v":81300},{"d":"2021-08-24","o":26.64,"h":28.1,"l":26.41,"c":28.03,"v":102400},{"d":"2021-08-25","o":28.09,"h":28.19,"l":27.29,"c":28.03,"v":43600},{"d":"2021-08-26","o":27.73,"h":28.14,"l":27.06,"c":27.13,"v":55200},{"d":"2021-08-27","o":27.16,"h":28.22,"l":26.93,"c":27.76,"v":120500},{"d":"2021-08-30","o":27.86,"h":28.56,"l":27.27,"c":28.48,"v":137900},{"d":"2021-08-31","o":28.27,"h":28.92,"l":27.71,"c":28.56,"v":107700},{"d":"2021-09-01","o":28.61,"h":30,"l":28.11,"c":29.71,"v":155600},{"d":"2021-09-02","o":30,"h":30.35,"l":29.4,"c":30.22,"v":130400},{"d":"2021-09-03","o":29.95,"h":30.54,"l":29.51,"c":29.95,"v":118800},{"d":"2021-09-07","o":29.81,"h":30.19,"l":29.06,"c":29.87,"v":281100},{"d":"2021-09-08","o":29.79,"h":30.07,"l":28.94,"c":29.8,"v":161800},{"d":"2021-09-09","o":29.62,"h":30.33,"l":29.16,"c":29.6,"v":178000},{"d":"2021-09-10","o":29.66,"h":30.23,"l":27.97,"c":28.11,"v":150300},{"d":"2021-09-13","o":28.76,"h":28.76,"l":26.82,"c":27.15,"v":144500},{"d":"2021-09-14","o":27.27,"h":27.27,"l":25.85,"c":26.08,"v":298300},{"d":"2021-09-15","o":26.11,"h":26.13,"l":25.43,"c":25.59,"v":134500},{"d":"2021-09-16","o":25.43,"h":26.45,"l":24.88,"c":26.3,"v":144500},{"d":"2021-09-17","o":26.15,"h":27.72,"l":26.15,"c":26.91,"v":157600},{"d":"2021-09-20","o":26.36,"h":26.78,"l":25,"c":25.71,"v":170800},{"d":"2021-09-21","o":25.83,"h":27.44,"l":25.23,"c":25.73,"v":273000},{"d":"2021-09-22","o":25.75,"h":26.44,"l":25.05,"c":26.26,"v":151400},{"d":"2021-09-23","o":26.77,"h":27.38,"l":26.05,"c":26.37,"v":106100},{"d":"2021-09-24","o":26.01,"h":26.16,"l":25.2,"c":25.88,"v":114900},{"d":"2021-09-27","o":25.83,"h":25.9,"l":25.16,"c":25.69,"v":119900},{"d":"2021-09-28","o":25.36,"h":25.55,"l":24.5,"c":24.94,"v":152100},{"d":"2021-09-29","o":24.94,"h":25.51,"l":24.27,"c":24.65,"v":182400},{"d":"2021-09-30","o":24.7,"h":25.26,"l":24.13,"c":24.68,"v":119100},{"d":"2021-10-01","o":24.84,"h":26.17,"l":24.5,"c":25.92,"v":109600},{"d":"2021-10-04","o":25.87,"h":25.87,"l":24.4,"c":25.07,"v":418800},{"d":"2021-10-05","o":24.95,"h":25.86,"l":24.51,"c":25.35,"v":249600},{"d":"2021-10-06","o":25.06,"h":26.11,"l":24.15,"c":24.25,"v":162900},{"d":"2021-10-07","o":24.42,"h":25.64,"l":24.42,"c":24.57,"v":134100},{"d":"2021-10-08","o":24.64,"h":24.96,"l":24.24,"c":24.39,"v":56300},{"d":"2021-10-11","o":24.33,"h":25.32,"l":24.26,"c":24.85,"v":136100},{"d":"2021-10-12","o":24.99,"h":25.31,"l":24.01,"c":24.58,"v":123500},{"d":"2021-10-13","o":24.69,"h":26.33,"l":24.63,"c":26.14,"v":359800},{"d":"2021-10-14","o":26.48,"h":27.42,"l":26.22,"c":26.97,"v":141400},{"d":"2021-10-15","o":27.18,"h":27.93,"l":26.3,"c":27.62,"v":68300},{"d":"2021-10-18","o":27.52,"h":28.56,"l":26.88,"c":27.98,"v":89800},{"d":"2021-10-19","o":28.06,"h":28.9,"l":27.83,"c":28.69,"v":83600},{"d":"2021-10-20","o":28.69,"h":29.39,"l":27.67,"c":28.82,"v":118700},{"d":"2021-10-21","o":28.73,"h":29.85,"l":28.5,"c":29.31,"v":215900},{"d":"2021-10-22","o":29.35,"h":29.68,"l":28.53,"c":28.62,"v":172400},{"d":"2021-10-25","o":28.7,"h":29.49,"l":28.19,"c":28.88,"v":128400},{"d":"2021-10-26","o":29.2,"h":29.35,"l":27.64,"c":27.96,"v":175100},{"d":"2021-10-27","o":27.75,"h":29.12,"l":27.75,"c":28.69,"v":219100},{"d":"2021-10-28","o":28.7,"h":30.1,"l":28.47,"c":29.88,"v":302800},{"d":"2021-10-29","o":29.62,"h":30.2,"l":29.4,"c":30,"v":232800},{"d":"2021-11-01","o":30.02,"h":30.43,"l":29.67,"c":30.01,"v":179000},{"d":"2021-11-02","o":29.91,"h":30.25,"l":28.91,"c":29.5,"v":116200},{"d":"2021-11-03","o":29.5,"h":31.42,"l":29.29,"c":30.72,"v":293000},{"d":"2021-11-04","o":30.73,"h":32.5,"l":30.73,"c":32.14,"v":277200},{"d":"2021-11-05","o":30.53,"h":31.79,"l":27.79,"c":28.87,"v":425800},{"d":"2021-11-08","o":29,"h":29.98,"l":28.26,"c":29.58,"v":218600},{"d":"2021-11-09","o":29.3,"h":29.38,"l":26,"c":28.75,"v":765700},{"d":"2021-11-10","o":28.61,"h":29.48,"l":28.14,"c":28.19,"v":326800},{"d":"2021-11-11","o":28.38,"h":29,"l":27.22,"c":27.34,"v":337300},{"d":"2021-11-12","o":27.54,"h":28.3,"l":27.2,"c":28.15,"v":286300},{"d":"2021-11-15","o":27.96,"h":29.27,"l":27.96,"c":28.91,"v":382600},{"d":"2021-11-16","o":28.12,"h":29.52,"l":28.11,"c":29.48,"v":290200},{"d":"2021-11-17","o":29.03,"h":29.98,"l":28.81,"c":29.5,"v":325500},{"d":"2021-11-18","o":29,"h":29.79,"l":28.36,"c":29.01,"v":362500},{"d":"2021-11-19","o":29,"h":29.6,"l":28.01,"c":28.26,"v":512300},{"d":"2021-11-22","o":28.51,"h":29.41,"l":27.54,"c":28.45,"v":1074300},{"d":"2021-11-23","o":27.89,"h":28.56,"l":26.02,"c":26.55,"v":509700},{"d":"2021-11-24","o":26.15,"h":27.24,"l":24.76,"c":27.15,"v":421500},{"d":"2021-11-26","o":26.77,"h":28,"l":26.37,"c":27.67,"v":269100},{"d":"2021-11-29","o":28.23,"h":28.65,"l":27.76,"c":28.06,"v":678800},{"d":"2021-11-30","o":28.06,"h":29.07,"l":27.67,"c":28.69,"v":952000},{"d":"2021-12-01","o":29,"h":29,"l":26.64,"c":26.76,"v":360700},{"d":"2021-12-02","o":26.74,"h":26.74,"l":24.65,"c":25.53,"v":612100},{"d":"2021-12-03","o":25.56,"h":25.56,"l":22.91,"c":23.07,"v":956100},{"d":"2021-12-06","o":22.99,"h":23.09,"l":21.22,"c":22.05,"v":938600},{"d":"2021-12-07","o":22.65,"h":23.67,"l":22.55,"c":23.59,"v":665400},{"d":"2021-12-08","o":23.72,"h":24.11,"l":22.71,"c":23.22,"v":623500},{"d":"2021-12-09","o":23.13,"h":23.78,"l":21.91,"c":22.12,"v":361600},{"d":"2021-12-10","o":22.17,"h":22.61,"l":21.51,"c":21.97,"v":372300},{"d":"2021-12-13","o":21.87,"h":22.99,"l":20.87,"c":21.08,"v":428700},{"d":"2021-12-14","o":20.68,"h":21.03,"l":19.57,"c":19.97,"v":476500},{"d":"2021-12-15","o":19.94,"h":20.43,"l":19.33,"c":20.21,"v":903900},{"d":"2021-12-16","o":20.32,"h":21.23,"l":18.41,"c":18.62,"v":1063800},{"d":"2021-12-17","o":18.42,"h":19.61,"l":17.32,"c":18.7,"v":4072600},{"d":"2021-12-20","o":18.2,"h":20.23,"l":18.05,"c":18.98,"v":984700},{"d":"2021-12-21","o":19.24,"h":20.19,"l":18.99,"c":19.95,"v":996800},{"d":"2021-12-22","o":19.58,"h":20.48,"l":19.58,"c":19.92,"v":469600},{"d":"2021-12-23","o":19.97,"h":20.2,"l":19.63,"c":19.71,"v":252800},{"d":"2021-12-27","o":19.92,"h":20.22,"l":19.53,"c":20.02,"v":531200},{"d":"2021-12-28","o":20.18,"h":20.31,"l":19.87,"c":20.03,"v":368000},{"d":"2021-12-29","o":19.99,"h":20.2,"l":19.8,"c":20.08,"v":512600},{"d":"2021-12-30","o":19.99,"h":21.19,"l":19.99,"c":20.55,"v":391600},{"d":"2021-12-31","o":20.57,"h":20.89,"l":20,"c":20.06,"v":166900},{"d":"2022-01-03","o":20.15,"h":20.99,"l":19.83,"c":20.95,"v":266500},{"d":"2022-01-04","o":20.85,"h":21.04,"l":19.91,"c":20.48,"v":269000},{"d":"2022-01-05","o":20.26,"h":20.51,"l":18.5,"c":18.56,"v":467300},{"d":"2022-01-06","o":18.38,"h":18.7,"l":17.62,"c":17.89,"v":304000},{"d":"2022-01-07","o":17.63,"h":18.19,"l":17.26,"c":17.95,"v":178300},{"d":"2022-01-10","o":17.62,"h":17.84,"l":16.63,"c":17.81,"v":197400},{"d":"2022-01-11","o":17.86,"h":18.47,"l":17.57,"c":18.13,"v":103200},{"d":"2022-01-12","o":18.62,"h":18.62,"l":17.41,"c":17.58,"v":257600},{"d":"2022-01-13","o":17.6,"h":18.01,"l":16.3,"c":16.37,"v":247100},{"d":"2022-01-14","o":16.31,"h":16.96,"l":15.86,"c":16.26,"v":314800},{"d":"2022-01-18","o":15.88,"h":17.47,"l":15.15,"c":15.23,"v":372100},{"d":"2022-01-19","o":15.21,"h":16.05,"l":15.07,"c":15.31,"v":608500},{"d":"2022-01-20","o":15.94,"h":16.01,"l":14.61,"c":14.65,"v":436500},{"d":"2022-01-21","o":14.42,"h":14.53,"l":13.73,"c":13.97,"v":531700},{"d":"2022-01-24","o":13.09,"h":15.17,"l":12.92,"c":14.84,"v":693300},{"d":"2022-01-25","o":14.43,"h":14.89,"l":13.85,"c":13.99,"v":409100},{"d":"2022-01-26","o":14.58,"h":14.94,"l":13.84,"c":13.99,"v":420800},{"d":"2022-01-27","o":14.26,"h":14.41,"l":13.67,"c":13.73,"v":289400},{"d":"2022-01-28","o":13.75,"h":14.33,"l":13.45,"c":14.16,"v":268300},{"d":"2022-01-31","o":14.43,"h":15.35,"l":14.08,"c":15.34,"v":302300},{"d":"2022-02-01","o":15.53,"h":15.83,"l":14.99,"c":15.7,"v":279300},{"d":"2022-02-02","o":16,"h":16,"l":14.94,"c":15.08,"v":212800},{"d":"2022-02-03","o":14.5,"h":14.93,"l":14.29,"c":14.6,"v":155400},{"d":"2022-02-04","o":14.61,"h":15.11,"l":14.02,"c":14.94,"v":163100},{"d":"2022-02-07","o":15.05,"h":15.51,"l":14.84,"c":15.18,"v":127600},{"d":"2022-02-08","o":15.04,"h":15.39,"l":14.87,"c":15.2,"v":80300},{"d":"2022-02-09","o":15.49,"h":16.12,"l":15.32,"c":16.11,"v":345400},{"d":"2022-02-10","o":15.65,"h":16.51,"l":15.65,"c":15.77,"v":171200},{"d":"2022-02-11","o":16.06,"h":16.08,"l":15.15,"c":15.43,"v":216800},{"d":"2022-02-14","o":15.48,"h":15.95,"l":15.2,"c":15.49,"v":133600},{"d":"2022-02-15","o":15.81,"h":16.04,"l":15.35,"c":16.01,"v":152600},{"d":"2022-02-16","o":15.74,"h":16.13,"l":15.51,"c":16.04,"v":148600},{"d":"2022-02-17","o":15.88,"h":15.98,"l":15.21,"c":15.35,"v":158700},{"d":"2022-02-18","o":15.29,"h":15.73,"l":14.79,"c":14.85,"v":266100},{"d":"2022-02-22","o":14.62,"h":15.15,"l":14.43,"c":14.83,"v":235300},{"d":"2022-02-23","o":15.01,"h":15.25,"l":14.17,"c":14.32,"v":551500},{"d":"2022-02-24","o":12.89,"h":15.32,"l":12.72,"c":15.3,"v":868300},{"d":"2022-02-25","o":15.35,"h":16.25,"l":15.02,"c":15.61,"v":515300},{"d":"2022-02-28","o":15,"h":15.86,"l":15,"c":15.76,"v":426200},{"d":"2022-03-01","o":15.66,"h":16.54,"l":15.49,"c":15.67,"v":322400},{"d":"2022-03-02","o":15.7,"h":15.88,"l":14.85,"c":15.71,"v":193300},{"d":"2022-03-03","o":15.93,"h":15.93,"l":15.03,"c":15.22,"v":186200},{"d":"2022-03-04","o":15.21,"h":15.38,"l":14.43,"c":14.49,"v":282300},{"d":"2022-03-07","o":14.75,"h":14.77,"l":13.98,"c":14.27,"v":398200},{"d":"2022-03-08","o":14.08,"h":14.64,"l":13.68,"c":13.93,"v":334700},{"d":"2022-03-09","o":14.36,"h":15.08,"l":14.36,"c":14.72,"v":902500},{"d":"2022-03-10","o":14.31,"h":14.97,"l":14.17,"c":14.5,"v":218400},{"d":"2022-03-11","o":14.63,"h":14.81,"l":13.57,"c":13.81,"v":420300},{"d":"2022-03-14","o":13.57,"h":13.77,"l":12.16,"c":12.68,"v":667700},{"d":"2022-03-15","o":12.71,"h":13.63,"l":12.56,"c":12.99,"v":277500},{"d":"2022-03-16","o":13.26,"h":13.6,"l":12.65,"c":13,"v":1707500},{"d":"2022-03-17","o":12.89,"h":14.38,"l":12.83,"c":14.2,"v":789400},{"d":"2022-03-18","o":14.02,"h":14.95,"l":14.02,"c":14.48,"v":420700},{"d":"2022-03-21","o":14.41,"h":14.56,"l":13.91,"c":13.99,"v":253300},{"d":"2022-03-22","o":14,"h":14.48,"l":13.9,"c":14.24,"v":500300},{"d":"2022-03-23","o":14,"h":14.5,"l":13.86,"c":14.11,"v":431200},{"d":"2022-03-24","o":14.13,"h":14.67,"l":13.86,"c":14,"v":220700},{"d":"2022-03-25","o":13.99,"h":13.99,"l":13.51,"c":13.8,"v":299200},{"d":"2022-03-28","o":14.02,"h":14.4,"l":13.76,"c":14.11,"v":225100},{"d":"2022-03-29","o":14.25,"h":15.07,"l":14.12,"c":14.92,"v":272100},{"d":"2022-03-30","o":14.61,"h":15.03,"l":14.49,"c":14.76,"v":271000},{"d":"2022-03-31","o":14.67,"h":14.82,"l":14.03,"c":14.31,"v":187700},{"d":"2022-04-01","o":14.39,"h":14.79,"l":14.29,"c":14.59,"v":124500},{"d":"2022-04-04","o":14.7,"h":15.01,"l":14.7,"c":14.77,"v":137500},{"d":"2022-04-05","o":14.64,"h":14.76,"l":13.94,"c":13.96,"v":422500},{"d":"2022-04-06","o":13.66,"h":14.09,"l":13.4,"c":13.83,"v":199400},{"d":"2022-04-07","o":13.72,"h":13.89,"l":13.04,"c":13.16,"v":161800},{"d":"2022-04-08","o":13.03,"h":13.23,"l":12.2,"c":12.24,"v":444100},{"d":"2022-04-11","o":12,"h":12.54,"l":11.84,"c":12.39,"v":200600},{"d":"2022-04-12","o":12.51,"h":12.79,"l":12.07,"c":12.22,"v":178400},{"d":"2022-04-13","o":12.36,"h":12.81,"l":11.98,"c":12.41,"v":184100},{"d":"2022-04-14","o":12.73,"h":12.73,"l":11.94,"c":12.01,"v":135500},{"d":"2022-04-18","o":12.02,"h":12.34,"l":11.63,"c":12.15,"v":190700},{"d":"2022-04-19","o":12.15,"h":12.84,"l":12.01,"c":12.82,"v":172800},{"d":"2022-04-20","o":12.89,"h":12.89,"l":12.41,"c":12.47,"v":170300},{"d":"2022-04-21","o":12.63,"h":12.87,"l":11.83,"c":11.98,"v":218700},{"d":"2022-04-22","o":11.9,"h":12.29,"l":11.6,"c":11.86,"v":275100},{"d":"2022-04-25","o":11.7,"h":12.98,"l":11.7,"c":12.85,"v":237700},{"d":"2022-04-26","o":12.7,"h":12.91,"l":12.36,"c":12.55,"v":389900},{"d":"2022-04-27","o":12.51,"h":12.93,"l":12.32,"c":12.51,"v":181200},{"d":"2022-04-28","o":12.6,"h":13.03,"l":12.42,"c":12.94,"v":197700},{"d":"2022-04-29","o":12.76,"h":13.42,"l":12.69,"c":13.1,"v":396500},{"d":"2022-05-02","o":13.1,"h":13.63,"l":12.8,"c":13.44,"v":391200},{"d":"2022-05-03","o":13.26,"h":13.65,"l":13.06,"c":13.58,"v":392300},{"d":"2022-05-04","o":13.4,"h":13.58,"l":12.16,"c":12.92,"v":722300},{"d":"2022-05-05","o":12.65,"h":13.2,"l":11.57,"c":11.71,"v":316600},{"d":"2022-05-06","o":11.11,"h":11.78,"l":10.57,"c":11.44,"v":718800},{"d":"2022-05-09","o":11.11,"h":11.26,"l":10.4,"c":10.69,"v":386800},{"d":"2022-05-10","o":10.82,"h":10.9,"l":9.23,"c":10.25,"v":640300},{"d":"2022-05-11","o":10.06,"h":10.51,"l":9.68,"c":10,"v":647300},{"d":"2022-05-12","o":9.75,"h":10.59,"l":9.73,"c":10.13,"v":1264800},{"d":"2022-05-13","o":10.41,"h":11,"l":10.35,"c":10.83,"v":924900},{"d":"2022-05-16","o":10.74,"h":10.82,"l":10.01,"c":10.11,"v":336900},{"d":"2022-05-17","o":10.41,"h":10.85,"l":10.01,"c":10.82,"v":397700},{"d":"2022-05-18","o":10.56,"h":11.06,"l":10.35,"c":10.48,"v":271200},{"d":"2022-05-19","o":10.45,"h":11.54,"l":10.45,"c":11.5,"v":513700},{"d":"2022-05-20","o":11.71,"h":11.96,"l":11.28,"c":11.58,"v":664500},{"d":"2022-05-23","o":11.54,"h":11.91,"l":11.24,"c":11.87,"v":353000},{"d":"2022-05-24","o":11.72,"h":12.72,"l":11.4,"c":12.35,"v":505500},{"d":"2022-05-25","o":12.37,"h":13.21,"l":12.23,"c":13.19,"v":426600},{"d":"2022-05-26","o":13.22,"h":13.83,"l":13.16,"c":13.42,"v":280500},{"d":"2022-05-27","o":13.58,"h":14.27,"l":13.53,"c":14.15,"v":375300},{"d":"2022-05-31","o":14.46,"h":14.46,"l":13.68,"c":14.05,"v":366600},{"d":"2022-06-01","o":14.17,"h":14.59,"l":14.01,"c":14.08,"v":430400},{"d":"2022-06-02","o":14.07,"h":14.64,"l":14.04,"c":14.56,"v":357300},{"d":"2022-06-03","o":14.24,"h":14.54,"l":14.01,"c":14.34,"v":277000},{"d":"2022-06-06","o":14.65,"h":14.79,"l":13.49,"c":13.93,"v":465900},{"d":"2022-06-07","o":13.76,"h":14.23,"l":13.74,"c":14.03,"v":237600},{"d":"2022-06-08","o":13.96,"h":14.4,"l":13.96,"c":13.99,"v":177600},{"d":"2022-06-09","o":13.84,"h":13.86,"l":13.33,"c":13.57,"v":385300},{"d":"2022-06-10","o":13.38,"h":13.67,"l":12.86,"c":12.86,"v":204800},{"d":"2022-06-13","o":12.64,"h":12.64,"l":11.22,"c":11.39,"v":196500},{"d":"2022-06-14","o":11.53,"h":11.53,"l":10.91,"c":11.25,"v":139900},{"d":"2022-06-15","o":11.36,"h":12.5,"l":11.36,"c":12,"v":250800},{"d":"2022-06-16","o":11.6,"h":11.67,"l":11.08,"c":11.2,"v":184400},{"d":"2022-06-17","o":11.36,"h":12.24,"l":11.12,"c":12.22,"v":331200},{"d":"2022-06-21","o":12.34,"h":12.95,"l":12.24,"c":12.94,"v":425400},{"d":"2022-06-22","o":12.66,"h":13.15,"l":12.61,"c":12.99,"v":339000},{"d":"2022-06-23","o":13.1,"h":14,"l":12.97,"c":13.98,"v":480400},{"d":"2022-06-24","o":14.12,"h":14.96,"l":13.82,"c":14.41,"v":1415200},{"d":"2022-06-27","o":14.16,"h":14.5,"l":13.85,"c":14.16,"v":261500},{"d":"2022-06-28","o":14.27,"h":14.33,"l":13.54,"c":13.66,"v":159700},{"d":"2022-06-29","o":13.5,"h":13.69,"l":13.31,"c":13.58,"v":144800},{"d":"2022-06-30","o":13.36,"h":13.9,"l":12.99,"c":13.89,"v":338400},{"d":"2022-07-01","o":13.92,"h":14.06,"l":13.67,"c":13.99,"v":173400},{"d":"2022-07-05","o":13.65,"h":14.02,"l":13.35,"c":14,"v":257900},{"d":"2022-07-06","o":14.09,"h":14.1,"l":13.79,"c":13.95,"v":106400},{"d":"2022-07-07","o":14.06,"h":14.19,"l":13.81,"c":14.03,"v":123100},{"d":"2022-07-08","o":13.92,"h":14.23,"l":13.81,"c":14.05,"v":187700},{"d":"2022-07-11","o":13.84,"h":13.84,"l":13.37,"c":13.49,"v":104000},{"d":"2022-07-12","o":13.54,"h":13.82,"l":12.9,"c":12.96,"v":182600},{"d":"2022-07-13","o":12.7,"h":13.02,"l":12.32,"c":12.88,"v":121400},{"d":"2022-07-14","o":12.87,"h":12.9,"l":11.92,"c":12.08,"v":223000},{"d":"2022-07-15","o":12.34,"h":12.92,"l":12.08,"c":12.83,"v":124900},{"d":"2022-07-18","o":13.07,"h":13.48,"l":12.76,"c":13.03,"v":111000},{"d":"2022-07-19","o":13.27,"h":13.45,"l":13,"c":13.42,"v":130000},{"d":"2022-07-20","o":13.55,"h":14.15,"l":13.4,"c":13.97,"v":746500},{"d":"2022-07-21","o":13.99,"h":14.44,"l":13.77,"c":13.92,"v":267000},{"d":"2022-07-22","o":14.01,"h":14.05,"l":13.07,"c":13.44,"v":150800},{"d":"2022-07-25","o":13.34,"h":13.61,"l":12.85,"c":13.57,"v":119100},{"d":"2022-07-26","o":13.51,"h":13.93,"l":13,"c":13.58,"v":256300},{"d":"2022-07-27","o":13.89,"h":14.19,"l":13.65,"c":14,"v":341800},{"d":"2022-07-28","o":14.06,"h":14.21,"l":13.6,"c":13.88,"v":194900},{"d":"2022-07-29","o":13.85,"h":13.98,"l":13.44,"c":13.92,"v":174700},{"d":"2022-08-01","o":13.82,"h":14.22,"l":13.57,"c":13.92,"v":394600},{"d":"2022-08-02","o":13.85,"h":14.44,"l":13.68,"c":14.42,"v":308300},{"d":"2022-08-03","o":14.65,"h":15,"l":14.26,"c":14.66,"v":318200},{"d":"2022-08-04","o":14.97,"h":16.01,"l":14.61,"c":15.52,"v":712000},{"d":"2022-08-05","o":15.14,"h":15.48,"l":13.99,"c":14.29,"v":542800},{"d":"2022-08-08","o":14.29,"h":15.09,"l":14.08,"c":14.93,"v":496600},{"d":"2022-08-09","o":15.09,"h":15.13,"l":14.39,"c":15.12,"v":263400},{"d":"2022-08-10","o":15.5,"h":15.84,"l":15.31,"c":15.52,"v":311200},{"d":"2022-08-11","o":15.66,"h":16.17,"l":15.61,"c":15.88,"v":169800},{"d":"2022-08-12","o":15.96,"h":16.01,"l":15.59,"c":15.66,"v":267200},{"d":"2022-08-15","o":15.48,"h":15.89,"l":15.37,"c":15.68,"v":206400},{"d":"2022-08-16","o":15.58,"h":15.87,"l":15.46,"c":15.68,"v":164300},{"d":"2022-08-17","o":15.46,"h":15.46,"l":15.1,"c":15.16,"v":107200},{"d":"2022-08-18","o":15.03,"h":15.2,"l":14.88,"c":15.15,"v":203200},{"d":"2022-08-19","o":15.03,"h":15.08,"l":14.82,"c":14.94,"v":194000},{"d":"2022-08-22","o":14.95,"h":14.95,"l":14.28,"c":14.45,"v":344300},{"d":"2022-08-23","o":14.52,"h":14.84,"l":14.4,"c":14.71,"v":222800},{"d":"2022-08-24","o":14.83,"h":15.14,"l":14.78,"c":14.99,"v":363100},{"d":"2022-08-25","o":15.22,"h":15.43,"l":14.96,"c":15.25,"v":219600},{"d":"2022-08-26","o":15.39,"h":15.39,"l":14.67,"c":14.73,"v":256300},{"d":"2022-08-29","o":14.52,"h":15.11,"l":13.27,"c":14.53,"v":218000},{"d":"2022-08-30","o":14.53,"h":14.9,"l":14.42,"c":14.5,"v":216400},{"d":"2022-08-31","o":14.52,"h":14.66,"l":14.44,"c":14.5,"v":463000},{"d":"2022-09-01","o":14.35,"h":14.35,"l":13.93,"c":14.27,"v":261100},{"d":"2022-09-02","o":14.54,"h":14.54,"l":13.95,"c":14.14,"v":207900},{"d":"2022-09-06","o":14.3,"h":14.97,"l":14.3,"c":14.64,"v":429600},{"d":"2022-09-07","o":14.49,"h":15.68,"l":14.49,"c":15.64,"v":277000},{"d":"2022-09-08","o":15.4,"h":16.08,"l":15.39,"c":16.05,"v":201400},{"d":"2022-09-09","o":16.28,"h":16.37,"l":16.11,"c":16.19,"v":244800},{"d":"2022-09-12","o":16.15,"h":16.47,"l":16,"c":16.42,"v":206200},{"d":"2022-09-13","o":15.75,"h":16.35,"l":15.6,"c":15.82,"v":270600},{"d":"2022-09-14","o":15.8,"h":16.36,"l":15.55,"c":16.35,"v":202100},{"d":"2022-09-15","o":16.62,"h":17.02,"l":16.36,"c":16.45,"v":384900},{"d":"2022-09-16","o":16.08,"h":16.08,"l":14.47,"c":14.95,"v":2408000},{"d":"2022-09-19","o":14.62,"h":14.77,"l":14.04,"c":14.36,"v":224700},{"d":"2022-09-20","o":14.13,"h":14.75,"l":14.13,"c":14.67,"v":237100},{"d":"2022-09-21","o":14.85,"h":15.28,"l":14.55,"c":14.85,"v":264800},{"d":"2022-09-22","o":14.8,"h":14.8,"l":13.48,"c":13.95,"v":234300},{"d":"2022-09-23","o":13.7,"h":13.94,"l":13.44,"c":13.87,"v":150200},{"d":"2022-09-26","o":13.87,"h":14.36,"l":13.86,"c":14.12,"v":129100},{"d":"2022-09-27","o":14.45,"h":14.52,"l":14.16,"c":14.5,"v":166500},{"d":"2022-09-28","o":14.59,"h":15.89,"l":14.45,"c":15.47,"v":491000},{"d":"2022-09-29","o":15.16,"h":15.18,"l":14.86,"c":15.14,"v":322300},{"d":"2022-09-30","o":15.1,"h":15.71,"l":14.94,"c":15.05,"v":346200},{"d":"2022-10-03","o":15.12,"h":15.69,"l":14.54,"c":15.41,"v":235300},{"d":"2022-10-04","o":15.85,"h":16.66,"l":15.85,"c":16.63,"v":235300},{"d":"2022-10-05","o":16.6,"h":17.08,"l":16.2,"c":16.39,"v":885100},{"d":"2022-10-06","o":16.35,"h":16.67,"l":16.14,"c":16.19,"v":208700},{"d":"2022-10-07","o":15.84,"h":15.84,"l":15.38,"c":15.64,"v":450400},{"d":"2022-10-10","o":15.6,"h":15.6,"l":14.8,"c":14.95,"v":183400},{"d":"2022-10-11","o":14.96,"h":14.96,"l":14.23,"c":14.49,"v":175000},{"d":"2022-10-12","o":14.4,"h":14.72,"l":13.93,"c":14.61,"v":164700},{"d":"2022-10-13","o":14.18,"h":14.64,"l":13.87,"c":14.48,"v":176300},{"d":"2022-10-14","o":14.67,"h":14.69,"l":14.11,"c":14.16,"v":125800},{"d":"2022-10-17","o":14.49,"h":14.98,"l":14.49,"c":14.54,"v":163700},{"d":"2022-10-18","o":14.94,"h":15.17,"l":14.77,"c":14.99,"v":160100},{"d":"2022-10-19","o":14.7,"h":15.53,"l":14.39,"c":15.1,"v":553600},{"d":"2022-10-20","o":15.23,"h":15.54,"l":14.63,"c":14.87,"v":264700},{"d":"2022-10-21","o":14.93,"h":15.2,"l":14.51,"c":15.1,"v":182200},{"d":"2022-10-24","o":15.11,"h":15.11,"l":14.46,"c":14.98,"v":121400},{"d":"2022-10-25","o":15.16,"h":15.93,"l":15.16,"c":15.53,"v":247300},{"d":"2022-10-26","o":15.4,"h":15.66,"l":15.15,"c":15.21,"v":179300},{"d":"2022-10-27","o":15.29,"h":15.39,"l":14.93,"c":15.22,"v":100500},{"d":"2022-10-28","o":15.29,"h":15.7,"l":14.92,"c":15.58,"v":204100},{"d":"2022-10-31","o":15.47,"h":15.89,"l":15.26,"c":15.85,"v":162100},{"d":"2022-11-01","o":16.22,"h":16.44,"l":15.78,"c":15.8,"v":129000},{"d":"2022-11-02","o":15.85,"h":15.85,"l":14.18,"c":14.19,"v":200400},{"d":"2022-11-03","o":13.93,"h":13.94,"l":13.23,"c":13.36,"v":175400},{"d":"2022-11-04","o":12.46,"h":13.89,"l":10.7,"c":13.48,"v":911700},{"d":"2022-11-07","o":13.52,"h":13.52,"l":12.43,"c":13.02,"v":501600},{"d":"2022-11-08","o":13.2,"h":13.3,"l":12.39,"c":12.99,"v":416100},{"d":"2022-11-09","o":12.88,"h":13.19,"l":12.5,"c":12.99,"v":336000},{"d":"2022-11-10","o":13.63,"h":13.91,"l":13.24,"c":13.68,"v":192200},{"d":"2022-11-11","o":13.46,"h":14.21,"l":13.41,"c":13.99,"v":151400},{"d":"2022-11-14","o":13.82,"h":14.3,"l":13.48,"c":14.12,"v":134300},{"d":"2022-11-15","o":14.46,"h":14.68,"l":13.68,"c":13.89,"v":274800},{"d":"2022-11-16","o":13.9,"h":14.08,"l":13.48,"c":13.5,"v":197300},{"d":"2022-11-17","o":13.01,"h":13.07,"l":12.07,"c":12.32,"v":290700},{"d":"2022-11-18","o":12.69,"h":12.73,"l":11.86,"c":12.4,"v":357700},{"d":"2022-11-21","o":12.25,"h":12.31,"l":11.59,"c":11.65,"v":221000},{"d":"2022-11-22","o":11.59,"h":12.03,"l":11.19,"c":11.37,"v":252900},{"d":"2022-11-23","o":11.39,"h":11.98,"l":11.02,"c":11.9,"v":250300},{"d":"2022-11-25","o":11.81,"h":11.96,"l":11.75,"c":11.83,"v":111300},{"d":"2022-11-28","o":11.81,"h":11.99,"l":11.69,"c":11.79,"v":323700},{"d":"2022-11-29","o":11.85,"h":12.1,"l":11.74,"c":11.91,"v":211200},{"d":"2022-11-30","o":11.99,"h":12.64,"l":11.87,"c":12.57,"v":741500},{"d":"2022-12-01","o":12.66,"h":13.31,"l":12.42,"c":12.94,"v":157000},{"d":"2022-12-02","o":12.67,"h":13.09,"l":12.16,"c":12.93,"v":114700},{"d":"2022-12-05","o":12.84,"h":13.16,"l":12.58,"c":12.73,"v":219600},{"d":"2022-12-06","o":13.74,"h":13.97,"l":12.79,"c":12.84,"v":256300},{"d":"2022-12-07","o":12.85,"h":13.26,"l":12.68,"c":13.23,"v":145100},{"d":"2022-12-08","o":13.25,"h":13.48,"l":13.01,"c":13.35,"v":180900},{"d":"2022-12-09","o":13.32,"h":13.69,"l":13.27,"c":13.62,"v":174600},{"d":"2022-12-12","o":13.6,"h":14.47,"l":13.6,"c":14.14,"v":171600},{"d":"2022-12-13","o":14.44,"h":14.82,"l":14.04,"c":14.29,"v":207600},{"d":"2022-12-14","o":14.29,"h":14.62,"l":13.93,"c":14.22,"v":204300},{"d":"2022-12-15","o":13.92,"h":14.34,"l":13.66,"c":13.95,"v":218700},{"d":"2022-12-16","o":13.85,"h":14,"l":13.44,"c":13.91,"v":449700},{"d":"2022-12-19","o":13.85,"h":14.51,"l":13.16,"c":13.45,"v":225300},{"d":"2022-12-20","o":13.42,"h":14.11,"l":13.27,"c":13.7,"v":120200},{"d":"2022-12-21","o":13.7,"h":14.22,"l":13.59,"c":13.89,"v":129000},{"d":"2022-12-22","o":13.73,"h":13.99,"l":13.51,"c":13.8,"v":182700},{"d":"2022-12-23","o":13.72,"h":13.86,"l":13.52,"c":13.62,"v":102300},{"d":"2022-12-27","o":13.48,"h":13.87,"l":13.12,"c":13.17,"v":167300},{"d":"2022-12-28","o":13.1,"h":13.61,"l":13.1,"c":13.55,"v":139200},{"d":"2022-12-29","o":13.69,"h":14.39,"l":13.69,"c":14.09,"v":162800},{"d":"2022-12-30","o":13.96,"h":14.66,"l":13.82,"c":14.59,"v":100800},{"d":"2023-01-03","o":14.87,"h":15,"l":14.22,"c":14.79,"v":255900},{"d":"2023-01-04","o":15,"h":15.12,"l":14.63,"c":14.79,"v":195200},{"d":"2023-01-05","o":14.7,"h":14.73,"l":14.24,"c":14.35,"v":149500},{"d":"2023-01-06","o":14.49,"h":14.71,"l":13.67,"c":14.14,"v":283900},{"d":"2023-01-09","o":14.33,"h":14.92,"l":13.85,"c":14.52,"v":460200},{"d":"2023-01-10","o":14.52,"h":14.84,"l":14.19,"c":14.48,"v":457900},{"d":"2023-01-11","o":14.65,"h":14.99,"l":14.43,"c":14.73,"v":129800},{"d":"2023-01-12","o":14.86,"h":14.86,"l":14.47,"c":14.68,"v":97400},{"d":"2023-01-13","o":14.58,"h":14.97,"l":14.58,"c":14.92,"v":145100},{"d":"2023-01-17","o":15,"h":15.25,"l":14.63,"c":14.98,"v":198800},{"d":"2023-01-18","o":15.12,"h":15.18,"l":14.73,"c":14.79,"v":95900},{"d":"2023-01-19","o":14.67,"h":14.9,"l":14.57,"c":14.81,"v":96600},{"d":"2023-01-20","o":15.19,"h":15.31,"l":14.74,"c":15.25,"v":146900},{"d":"2023-01-23","o":15.32,"h":16.01,"l":15.28,"c":15.88,"v":822900},{"d":"2023-01-24","o":15.81,"h":16.19,"l":15.66,"c":15.73,"v":192800},{"d":"2023-01-25","o":15.45,"h":15.85,"l":14.84,"c":15.76,"v":163200},{"d":"2023-01-26","o":15.93,"h":16.21,"l":15.34,"c":16.02,"v":116000},{"d":"2023-01-27","o":16.05,"h":16.58,"l":15.85,"c":16.38,"v":485400},{"d":"2023-01-30","o":16.25,"h":16.71,"l":15.94,"c":16.45,"v":208400},{"d":"2023-01-31","o":16.55,"h":16.91,"l":16.1,"c":16.37,"v":387300},{"d":"2023-02-01","o":16.42,"h":17.03,"l":16.39,"c":16.78,"v":367600},{"d":"2023-02-02","o":16.89,"h":17.71,"l":16.87,"c":17.39,"v":440600},{"d":"2023-02-03","o":17.06,"h":17.51,"l":15.55,"c":16.96,"v":482400},{"d":"2023-02-06","o":16.81,"h":17.07,"l":16.33,"c":16.34,"v":167900},{"d":"2023-02-07","o":16.32,"h":16.82,"l":15.91,"c":16.67,"v":233100},{"d":"2023-02-08","o":16.73,"h":17.01,"l":16.33,"c":16.34,"v":220800},{"d":"2023-02-09","o":16.52,"h":16.92,"l":16.25,"c":16.25,"v":208900},{"d":"2023-02-10","o":16.09,"h":16.25,"l":15.28,"c":16.1,"v":128300},{"d":"2023-02-13","o":16.13,"h":16.37,"l":15.9,"c":16.03,"v":153500},{"d":"2023-02-14","o":15.92,"h":16.49,"l":15.83,"c":16.18,"v":229600},{"d":"2023-02-15","o":16.18,"h":16.55,"l":16.1,"c":16.4,"v":213700},{"d":"2023-02-16","o":16.12,"h":16.66,"l":15.92,"c":16.12,"v":241000},{"d":"2023-02-17","o":16.18,"h":16.39,"l":15.59,"c":15.72,"v":190600},{"d":"2023-02-21","o":15.42,"h":15.55,"l":15.08,"c":15.29,"v":161800},{"d":"2023-02-22","o":15.31,"h":15.68,"l":15.21,"c":15.6,"v":172200},{"d":"2023-02-23","o":15.58,"h":15.96,"l":15.43,"c":15.89,"v":122900},{"d":"2023-02-24","o":17.5,"h":17.5,"l":15.27,"c":15.43,"v":226900},{"d":"2023-02-27","o":15.55,"h":15.75,"l":15.32,"c":15.63,"v":141300},{"d":"2023-02-28","o":15.49,"h":15.7,"l":14.7,"c":15.36,"v":492100},{"d":"2023-03-01","o":15.3,"h":15.44,"l":14.7,"c":15.23,"v":245100},{"d":"2023-03-02","o":15.07,"h":15.31,"l":14.99,"c":15.22,"v":160000},{"d":"2023-03-03","o":15.26,"h":15.56,"l":15.16,"c":15.45,"v":217300},{"d":"2023-03-06","o":15.48,"h":15.55,"l":15.11,"c":15.51,"v":195900},{"d":"2023-03-07","o":15.61,"h":15.76,"l":14.68,"c":15.21,"v":213300},{"d":"2023-03-08","o":15.24,"h":15.31,"l":13.95,"c":15.31,"v":143300},{"d":"2023-03-09","o":15.3,"h":15.32,"l":14.04,"c":14.68,"v":274700},{"d":"2023-03-10","o":14.62,"h":14.62,"l":13.67,"c":13.98,"v":419300},{"d":"2023-03-13","o":13.79,"h":13.79,"l":11.47,"c":12.41,"v":1238600},{"d":"2023-03-14","o":12.77,"h":13.04,"l":12.51,"c":12.61,"v":541700},{"d":"2023-03-15","o":12.39,"h":12.67,"l":12.32,"c":12.53,"v":571200},{"d":"2023-03-16","o":12.46,"h":12.77,"l":12.38,"c":12.45,"v":587200},{"d":"2023-03-17","o":12.32,"h":12.57,"l":12.18,"c":12.25,"v":940500},{"d":"2023-03-20","o":12.4,"h":12.41,"l":11.79,"c":11.83,"v":284900},{"d":"2023-03-21","o":12.01,"h":12.66,"l":11.9,"c":12.62,"v":489200},{"d":"2023-03-22","o":12.61,"h":12.76,"l":12.01,"c":12.02,"v":277100},{"d":"2023-03-23","o":12.09,"h":12.48,"l":11.72,"c":12.08,"v":246500},{"d":"2023-03-24","o":11.97,"h":12.13,"l":11.54,"c":12.1,"v":427800},{"d":"2023-03-27","o":12.25,"h":12.46,"l":12.08,"c":12.19,"v":210200},{"d":"2023-03-28","o":12.13,"h":12.32,"l":11.91,"c":12.12,"v":144700},{"d":"2023-03-29","o":12.25,"h":12.31,"l":12.01,"c":12.21,"v":192400},{"d":"2023-03-30","o":12.29,"h":12.42,"l":12.05,"c":12.08,"v":356300},{"d":"2023-03-31","o":12.28,"h":12.71,"l":12.07,"c":12.66,"v":231800},{"d":"2023-04-03","o":12.6,"h":12.6,"l":12.36,"c":12.56,"v":308200},{"d":"2023-04-04","o":12.6,"h":12.6,"l":12.32,"c":12.47,"v":280900},{"d":"2023-04-05","o":12.39,"h":12.45,"l":11.98,"c":12.26,"v":181700},{"d":"2023-04-06","o":12.28,"h":12.42,"l":12.01,"c":12.39,"v":121300},{"d":"2023-04-10","o":12.27,"h":12.34,"l":12,"c":12.23,"v":243400},{"d":"2023-04-11","o":12.29,"h":12.47,"l":12.08,"c":12.35,"v":144700},{"d":"2023-04-12","o":12.5,"h":12.5,"l":12.23,"c":12.3,"v":149900},{"d":"2023-04-13","o":12.24,"h":12.54,"l":12.18,"c":12.51,"v":208100},{"d":"2023-04-14","o":12.52,"h":12.64,"l":12.39,"c":12.52,"v":140200},{"d":"2023-04-17","o":12.57,"h":12.77,"l":12.47,"c":12.75,"v":122300},{"d":"2023-04-18","o":12.82,"h":12.96,"l":12.47,"c":12.56,"v":235800},{"d":"2023-04-19","o":12.48,"h":12.66,"l":12.35,"c":12.56,"v":126800},{"d":"2023-04-20","o":12.4,"h":12.62,"l":12.26,"c":12.51,"v":109900},{"d":"2023-04-21","o":12.48,"h":12.85,"l":12.48,"c":12.78,"v":132000},{"d":"2023-04-24","o":12.71,"h":12.88,"l":12.48,"c":12.51,"v":130300},{"d":"2023-04-25","o":12.36,"h":12.5,"l":11.81,"c":11.82,"v":394000},{"d":"2023-04-26","o":12.01,"h":12.01,"l":11.44,"c":11.79,"v":469800},{"d":"2023-04-27","o":12.07,"h":12.07,"l":11.85,"c":12,"v":145000},{"d":"2023-04-28","o":11.96,"h":12.15,"l":11.62,"c":11.99,"v":178100},{"d":"2023-05-01","o":12.02,"h":12.07,"l":11.66,"c":11.86,"v":389900},{"d":"2023-05-02","o":11.8,"h":12,"l":10.99,"c":11.01,"v":542400},{"d":"2023-05-03","o":11.02,"h":11.64,"l":10.93,"c":11.32,"v":414100},{"d":"2023-05-04","o":11.23,"h":12.1,"l":11.23,"c":11.53,"v":226700},{"d":"2023-05-05","o":11.77,"h":12.28,"l":11.37,"c":12.18,"v":224300},{"d":"2023-05-08","o":12.06,"h":12.41,"l":11.91,"c":12.35,"v":198200},{"d":"2023-05-09","o":12.71,"h":12.8,"l":11.97,"c":12.63,"v":262900},{"d":"2023-05-10","o":12.95,"h":13.04,"l":12.53,"c":13,"v":292400},{"d":"2023-05-11","o":12.92,"h":12.96,"l":12.73,"c":12.94,"v":125000},{"d":"2023-05-12","o":12.9,"h":13.18,"l":12.75,"c":12.85,"v":167800},{"d":"2023-05-15","o":12.85,"h":13.46,"l":12.85,"c":13.35,"v":204400},{"d":"2023-05-16","o":13.19,"h":13.63,"l":13.1,"c":13.48,"v":205600},{"d":"2023-05-17","o":13.49,"h":14.08,"l":13.35,"c":13.84,"v":284800},{"d":"2023-05-18","o":13.77,"h":14.28,"l":13.77,"c":14.2,"v":218900},{"d":"2023-05-19","o":14.38,"h":14.42,"l":13.96,"c":14.08,"v":158900},{"d":"2023-05-22","o":14.07,"h":14.52,"l":14.07,"c":14.51,"v":218700},{"d":"2023-05-23","o":14.51,"h":14.84,"l":14.45,"c":14.69,"v":210100},{"d":"2023-05-24","o":14.53,"h":14.72,"l":14.38,"c":14.45,"v":151200},{"d":"2023-05-25","o":14.45,"h":14.56,"l":13.97,"c":14.15,"v":257900},{"d":"2023-05-26","o":14.17,"h":14.53,"l":14.1,"c":14.39,"v":155200},{"d":"2023-05-30","o":14.51,"h":14.56,"l":14.08,"c":14.25,"v":214800},{"d":"2023-05-31","o":14.22,"h":15.08,"l":14.22,"c":15,"v":1625000},{"d":"2023-06-01","o":14.93,"h":16.12,"l":14.8,"c":15.9,"v":611500},{"d":"2023-06-02","o":15.88,"h":15.88,"l":14.33,"c":14.83,"v":586100},{"d":"2023-06-05","o":14.66,"h":15.33,"l":14.11,"c":15.23,"v":357300},{"d":"2023-06-06","o":15.2,"h":15.73,"l":15.07,"c":15.17,"v":422400},{"d":"2023-06-07","o":15.28,"h":15.35,"l":14.64,"c":14.82,"v":284000},{"d":"2023-06-08","o":15.24,"h":15.24,"l":14.6,"c":14.97,"v":284100},{"d":"2023-06-09","o":15.05,"h":15.7,"l":15.05,"c":15.35,"v":314000},{"d":"2023-06-12","o":15.41,"h":15.99,"l":15.31,"c":15.75,"v":307000},{"d":"2023-06-13","o":15.8,"h":15.85,"l":15.25,"c":15.47,"v":225100},{"d":"2023-06-14","o":15.51,"h":15.51,"l":15.21,"c":15.3,"v":214000},{"d":"2023-06-15","o":15.15,"h":15.59,"l":15.02,"c":15.47,"v":388300},{"d":"2023-06-16","o":15.66,"h":15.86,"l":15.23,"c":15.6,"v":573900},{"d":"2023-06-20","o":15.5,"h":15.91,"l":15.47,"c":15.8,"v":223100},{"d":"2023-06-21","o":15.69,"h":15.94,"l":15.41,"c":15.84,"v":231100},{"d":"2023-06-22","o":15.76,"h":15.89,"l":15.52,"c":15.66,"v":208400},{"d":"2023-06-23","o":15.41,"h":15.69,"l":15.04,"c":15.61,"v":745600},{"d":"2023-06-26","o":15.57,"h":15.96,"l":15.41,"c":15.74,"v":280600},{"d":"2023-06-27","o":16,"h":16.64,"l":15.95,"c":16.54,"v":500900},{"d":"2023-06-28","o":16.68,"h":16.86,"l":16.38,"c":16.61,"v":235400},{"d":"2023-06-29","o":16.64,"h":16.87,"l":16.28,"c":16.48,"v":249300},{"d":"2023-06-30","o":16.64,"h":16.68,"l":16.35,"c":16.39,"v":265700},{"d":"2023-07-03","o":16.34,"h":16.47,"l":16.06,"c":16.27,"v":111300},{"d":"2023-07-05","o":16.27,"h":16.51,"l":15.91,"c":16.26,"v":255100},{"d":"2023-07-06","o":16.03,"h":16.24,"l":15.58,"c":15.74,"v":371000},{"d":"2023-07-07","o":15.77,"h":16.08,"l":15.68,"c":15.81,"v":168400},{"d":"2023-07-10","o":15.72,"h":16.03,"l":15.65,"c":15.95,"v":269100},{"d":"2023-07-11","o":15.93,"h":16.5,"l":15.82,"c":16.47,"v":364500},{"d":"2023-07-12","o":16.97,"h":17.58,"l":16.76,"c":17.43,"v":741900},{"d":"2023-07-13","o":17.55,"h":17.72,"l":17.33,"c":17.33,"v":263600},{"d":"2023-07-14","o":17.4,"h":17.49,"l":16.85,"c":16.86,"v":308500},{"d":"2023-07-17","o":16.92,"h":17.05,"l":16.74,"c":16.8,"v":217700},{"d":"2023-07-18","o":16.79,"h":16.99,"l":16.55,"c":16.88,"v":254300},{"d":"2023-07-19","o":16.99,"h":17.06,"l":16.46,"c":16.64,"v":367000},{"d":"2023-07-20","o":16.58,"h":16.76,"l":16.34,"c":16.45,"v":186100},{"d":"2023-07-21","o":16.58,"h":16.78,"l":16.28,"c":16.33,"v":215800},{"d":"2023-07-24","o":16.33,"h":16.45,"l":16.1,"c":16.43,"v":356200},{"d":"2023-07-25","o":16.4,"h":16.92,"l":16.4,"c":16.61,"v":213300},{"d":"2023-07-26","o":16.61,"h":16.61,"l":16.38,"c":16.57,"v":205200},{"d":"2023-07-27","o":16.72,"h":16.72,"l":16.28,"c":16.38,"v":248000},{"d":"2023-07-28","o":16.54,"h":16.7,"l":16.41,"c":16.53,"v":155400},{"d":"2023-07-31","o":16.54,"h":16.95,"l":16.54,"c":16.88,"v":246400},{"d":"2023-08-01","o":16.83,"h":16.85,"l":16.6,"c":16.74,"v":150000},{"d":"2023-08-02","o":16.58,"h":16.58,"l":15.78,"c":16.15,"v":374300},{"d":"2023-08-03","o":17.06,"h":17.17,"l":16.43,"c":16.46,"v":289200},{"d":"2023-08-04","o":16.62,"h":16.76,"l":16.07,"c":16.16,"v":192500},{"d":"2023-08-07","o":16.18,"h":16.45,"l":15.98,"c":16.42,"v":159600},{"d":"2023-08-08","o":16.14,"h":16.28,"l":15.61,"c":15.91,"v":201800},{"d":"2023-08-09","o":15.87,"h":15.87,"l":15.32,"c":15.4,"v":158700},{"d":"2023-08-10","o":15.63,"h":15.76,"l":15.12,"c":15.22,"v":173100},{"d":"2023-08-11","o":15.14,"h":15.58,"l":15.06,"c":15.21,"v":179300},{"d":"2023-08-14","o":15.14,"h":15.39,"l":15.03,"c":15.37,"v":75400},{"d":"2023-08-15","o":15.28,"h":15.31,"l":15.02,"c":15.07,"v":228100},{"d":"2023-08-16","o":15.02,"h":15.26,"l":15,"c":15.11,"v":200800},{"d":"2023-08-17","o":15.12,"h":15.28,"l":14.93,"c":15.16,"v":204400},{"d":"2023-08-18","o":14.98,"h":15.95,"l":14.98,"c":15.73,"v":209300},{"d":"2023-08-21","o":15.73,"h":16.34,"l":15.6,"c":16.31,"v":289000},{"d":"2023-08-22","o":16.49,"h":17.13,"l":16.46,"c":16.72,"v":578800},{"d":"2023-08-23","o":16.8,"h":17.67,"l":16.64,"c":17.67,"v":398200},{"d":"2023-08-24","o":17.75,"h":17.98,"l":17.12,"c":17.21,"v":266200},{"d":"2023-08-25","o":17.3,"h":17.47,"l":16.68,"c":17.04,"v":180900},{"d":"2023-08-28","o":17.2,"h":17.3,"l":16.65,"c":17,"v":184300},{"d":"2023-08-29","o":17,"h":17.46,"l":16.43,"c":17.35,"v":170100},{"d":"2023-08-30","o":17.3,"h":17.62,"l":17.17,"c":17.51,"v":177900},{"d":"2023-08-31","o":17.51,"h":17.75,"l":17.23,"c":17.42,"v":280900},{"d":"2023-09-01","o":17.54,"h":18.17,"l":17.34,"c":18.17,"v":431600},{"d":"2023-09-05","o":18.1,"h":18.13,"l":17.54,"c":18.01,"v":326900},{"d":"2023-09-06","o":18,"h":18.05,"l":17.45,"c":17.63,"v":209600},{"d":"2023-09-07","o":17.39,"h":17.55,"l":17.14,"c":17.52,"v":141500},{"d":"2023-09-08","o":17.54,"h":17.6,"l":17.2,"c":17.4,"v":128400},{"d":"2023-09-11","o":17.58,"h":17.67,"l":17.29,"c":17.66,"v":172400},{"d":"2023-09-12","o":17.55,"h":17.62,"l":17.45,"c":17.6,"v":174100},{"d":"2023-09-13","o":17.6,"h":17.6,"l":17.04,"c":17.21,"v":198400},{"d":"2023-09-14","o":17.29,"h":17.34,"l":17.02,"c":17.23,"v":136700},{"d":"2023-09-15","o":17.24,"h":17.42,"l":16.85,"c":17.36,"v":438800},{"d":"2023-09-18","o":17.31,"h":17.9,"l":17.26,"c":17.76,"v":261900},{"d":"2023-09-19","o":17.71,"h":17.71,"l":17.22,"c":17.34,"v":202800},{"d":"2023-09-20","o":17.52,"h":18.42,"l":17.49,"c":18.25,"v":598300},{"d":"2023-09-21","o":18.15,"h":18.15,"l":17.28,"c":17.55,"v":358700},{"d":"2023-09-22","o":17.61,"h":17.86,"l":17.49,"c":17.64,"v":236100},{"d":"2023-09-25","o":17.56,"h":17.79,"l":17.28,"c":17.63,"v":256100},{"d":"2023-09-26","o":17.54,"h":17.75,"l":17.31,"c":17.52,"v":190200},{"d":"2023-09-27","o":17.68,"h":18.1,"l":17.52,"c":18.07,"v":232200},{"d":"2023-09-28","o":17.97,"h":18.37,"l":17.54,"c":18.1,"v":216500},{"d":"2023-09-29","o":18.13,"h":18.6,"l":18.1,"c":18.22,"v":279700},{"d":"2023-10-02","o":18.17,"h":18.2,"l":17.75,"c":17.86,"v":233200},{"d":"2023-10-03","o":17.75,"h":17.75,"l":17.01,"c":17.19,"v":174000},{"d":"2023-10-04","o":17.21,"h":17.48,"l":16.74,"c":17.15,"v":129200},{"d":"2023-10-05","o":17.15,"h":17.29,"l":16.81,"c":17.15,"v":175200},{"d":"2023-10-06","o":16.99,"h":17.58,"l":16.51,"c":17.56,"v":596200},{"d":"2023-10-09","o":17.48,"h":17.78,"l":17.29,"c":17.61,"v":228100},{"d":"2023-10-10","o":17.7,"h":17.9,"l":17.32,"c":17.35,"v":162400},{"d":"2023-10-11","o":17.36,"h":17.42,"l":17.03,"c":17.17,"v":175400},{"d":"2023-10-12","o":17.23,"h":17.27,"l":16.95,"c":17.03,"v":246200},{"d":"2023-10-13","o":17.13,"h":17.13,"l":16.49,"c":16.69,"v":174600},{"d":"2023-10-16","o":16.71,"h":17.61,"l":16.71,"c":17.58,"v":175600},{"d":"2023-10-17","o":17.59,"h":18.82,"l":17.5,"c":18.55,"v":834000},{"d":"2023-10-18","o":18.45,"h":18.45,"l":17.28,"c":18.08,"v":677300},{"d":"2023-10-19","o":18.1,"h":18.93,"l":17.39,"c":18.76,"v":368800},{"d":"2023-10-20","o":18.86,"h":18.86,"l":17.82,"c":18.05,"v":419100},{"d":"2023-10-23","o":17.9,"h":18.3,"l":17.65,"c":18.03,"v":233200},{"d":"2023-10-24","o":18.12,"h":18.69,"l":18.09,"c":18.34,"v":310600},{"d":"2023-10-25","o":18.14,"h":18.6,"l":17.89,"c":18.13,"v":211900},{"d":"2023-10-26","o":18.12,"h":18.85,"l":18.12,"c":18.54,"v":425100},{"d":"2023-10-27","o":18.57,"h":18.59,"l":18.08,"c":18.27,"v":376700},{"d":"2023-10-30","o":18.34,"h":18.34,"l":17.4,"c":17.55,"v":251900},{"d":"2023-10-31","o":17.57,"h":18.06,"l":17.46,"c":17.95,"v":240800},{"d":"2023-11-01","o":18.05,"h":18.05,"l":17.32,"c":17.6,"v":220000},{"d":"2023-11-02","o":19,"h":21.24,"l":18.03,"c":19.4,"v":1124600},{"d":"2023-11-03","o":19.74,"h":20.04,"l":19.21,"c":20.01,"v":760500},{"d":"2023-11-06","o":20.83,"h":21.97,"l":20.37,"c":20.81,"v":1277400},{"d":"2023-11-07","o":20.65,"h":21.47,"l":20.61,"c":21.36,"v":452500},{"d":"2023-11-08","o":21.4,"h":21.89,"l":21.01,"c":21.38,"v":519500},{"d":"2023-11-09","o":21.31,"h":21.32,"l":20.38,"c":20.52,"v":550200},{"d":"2023-11-10","o":20.69,"h":21.27,"l":20.55,"c":21.06,"v":695800},{"d":"2023-11-13","o":20.84,"h":21.31,"l":20.61,"c":21.18,"v":342100},{"d":"2023-11-14","o":21.89,"h":22.43,"l":21.61,"c":22.43,"v":551300},{"d":"2023-11-15","o":22.45,"h":22.88,"l":21.88,"c":22.01,"v":583800},{"d":"2023-11-16","o":21.81,"h":22.59,"l":21.54,"c":22.57,"v":433300},{"d":"2023-11-17","o":22.7,"h":22.92,"l":22.3,"c":22.65,"v":293000},{"d":"2023-11-20","o":22.65,"h":23.08,"l":22.25,"c":22.91,"v":310400},{"d":"2023-11-21","o":22.78,"h":23,"l":22.55,"c":22.8,"v":238200},{"d":"2023-11-22","o":23.05,"h":23.24,"l":22.56,"c":22.59,"v":187700},{"d":"2023-11-24","o":22.41,"h":22.86,"l":22.13,"c":22.78,"v":90700},{"d":"2023-11-27","o":22.63,"h":22.98,"l":22.44,"c":22.5,"v":364200},{"d":"2023-11-28","o":22.45,"h":22.71,"l":22.4,"c":22.64,"v":250400},{"d":"2023-11-29","o":22.7,"h":23.16,"l":22.49,"c":22.63,"v":275900},{"d":"2023-11-30","o":22.67,"h":22.98,"l":22.28,"c":22.77,"v":411500},{"d":"2023-12-01","o":22.71,"h":23.11,"l":22.47,"c":22.83,"v":366600},{"d":"2023-12-04","o":22.53,"h":22.87,"l":22.12,"c":22.8,"v":544200},{"d":"2023-12-05","o":22.59,"h":24.04,"l":22.55,"c":24,"v":1176700},{"d":"2023-12-06","o":24.11,"h":24.34,"l":22.18,"c":22.31,"v":824000},{"d":"2023-12-07","o":21.77,"h":22.46,"l":21.19,"c":22.44,"v":444700},{"d":"2023-12-08","o":22.39,"h":22.57,"l":21.92,"c":22.49,"v":487100},{"d":"2023-12-11","o":22.82,"h":23.44,"l":22.68,"c":22.7,"v":442600},{"d":"2023-12-12","o":22.6,"h":22.91,"l":22.41,"c":22.7,"v":358300},{"d":"2023-12-13","o":22.77,"h":23.25,"l":22.33,"c":23.14,"v":395500},{"d":"2023-12-14","o":23.51,"h":23.92,"l":22.68,"c":23.18,"v":518600},{"d":"2023-12-15","o":23.46,"h":23.73,"l":22.96,"c":23.32,"v":946000},{"d":"2023-12-18","o":23.37,"h":23.75,"l":23.25,"c":23.45,"v":256000},{"d":"2023-12-19","o":23.5,"h":24.1,"l":23.5,"c":23.92,"v":285100},{"d":"2023-12-20","o":23.83,"h":24.49,"l":23.4,"c":23.42,"v":289000},{"d":"2023-12-21","o":23.71,"h":23.73,"l":23.33,"c":23.67,"v":185000},{"d":"2023-12-22","o":23.96,"h":24.57,"l":23.82,"c":24.45,"v":277900},{"d":"2023-12-26","o":24.55,"h":24.8,"l":24.3,"c":24.53,"v":187200},{"d":"2023-12-27","o":24.38,"h":24.68,"l":24.27,"c":24.36,"v":188100},{"d":"2023-12-28","o":24.32,"h":24.44,"l":24.23,"c":24.41,"v":209500},{"d":"2023-12-29","o":24.45,"h":24.56,"l":24.02,"c":24.25,"v":578400},{"d":"2024-01-02","o":23.94,"h":23.94,"l":22.67,"c":23.25,"v":300000},{"d":"2024-01-03","o":22.97,"h":23.27,"l":22.62,"c":22.79,"v":301200},{"d":"2024-01-04","o":22.77,"h":23,"l":22.71,"c":22.81,"v":213300},{"d":"2024-01-05","o":22.99,"h":23.53,"l":22.98,"c":23.07,"v":277100},{"d":"2024-01-08","o":23.38,"h":24.82,"l":23.11,"c":24.79,"v":357200},{"d":"2024-01-09","o":24.49,"h":25.4,"l":24.24,"c":24.9,"v":354600},{"d":"2024-01-10","o":24.89,"h":25.11,"l":24.38,"c":24.64,"v":219000},{"d":"2024-01-11","o":24.76,"h":25.28,"l":24.31,"c":25.07,"v":376100},{"d":"2024-01-12","o":25.29,"h":25.65,"l":24.79,"c":24.88,"v":471800},{"d":"2024-01-16","o":24.74,"h":25.01,"l":24.34,"c":24.67,"v":252600},{"d":"2024-01-17","o":24.29,"h":24.56,"l":23.58,"c":24.53,"v":265400},{"d":"2024-01-18","o":24.89,"h":24.96,"l":23.85,"c":24.2,"v":166000},{"d":"2024-01-19","o":24.45,"h":24.46,"l":23.95,"c":24.29,"v":180100},{"d":"2024-01-22","o":24.61,"h":25.25,"l":24.61,"c":24.97,"v":212600},{"d":"2024-01-23","o":24.12,"h":24.77,"l":23.96,"c":23.98,"v":275300},{"d":"2024-01-24","o":24.32,"h":24.35,"l":23.77,"c":24.14,"v":260900},{"d":"2024-01-25","o":24.5,"h":24.94,"l":24.32,"c":24.48,"v":351000},{"d":"2024-01-26","o":24.68,"h":24.95,"l":24.43,"c":24.76,"v":405500},{"d":"2024-01-29","o":24.59,"h":26.18,"l":24.59,"c":26.17,"v":627800},{"d":"2024-01-30","o":26.38,"h":26.38,"l":24.98,"c":25.19,"v":348600},{"d":"2024-01-31","o":24.81,"h":25.33,"l":24.59,"c":24.62,"v":334400},{"d":"2024-02-01","o":24.84,"h":25.02,"l":24.33,"c":24.82,"v":316500},{"d":"2024-02-02","o":24.57,"h":24.84,"l":24.32,"c":24.58,"v":183600},{"d":"2024-02-05","o":24.59,"h":24.68,"l":24.21,"c":24.52,"v":241400},{"d":"2024-02-06","o":24.57,"h":24.79,"l":24.11,"c":24.64,"v":255200},{"d":"2024-02-07","o":24.76,"h":25.06,"l":24.53,"c":24.55,"v":291300},{"d":"2024-02-08","o":24.56,"h":25.63,"l":24.41,"c":25.31,"v":424800},{"d":"2024-02-09","o":25.69,"h":26.3,"l":25.6,"c":26.18,"v":376400},{"d":"2024-02-12","o":26.38,"h":26.42,"l":25.98,"c":26.15,"v":267000},{"d":"2024-02-13","o":25.15,"h":25.63,"l":24.85,"c":25.22,"v":335400},{"d":"2024-02-14","o":25.6,"h":26.51,"l":25.49,"c":26.45,"v":352800},{"d":"2024-02-15","o":26.46,"h":26.75,"l":26.24,"c":26.37,"v":338000},{"d":"2024-02-16","o":26.37,"h":26.55,"l":25.86,"c":26.07,"v":350700},{"d":"2024-02-20","o":25.64,"h":25.69,"l":25.22,"c":25.65,"v":330500},{"d":"2024-02-21","o":25.37,"h":25.4,"l":24.63,"c":24.98,"v":481200},{"d":"2024-02-22","o":25.48,"h":25.87,"l":25.23,"c":25.41,"v":321300},{"d":"2024-02-23","o":25.43,"h":26.1,"l":25.38,"c":25.64,"v":207700},{"d":"2024-02-26","o":25.57,"h":26.1,"l":25.57,"c":25.78,"v":159300},{"d":"2024-02-27","o":25.89,"h":25.93,"l":25.59,"c":25.71,"v":161100},{"d":"2024-02-28","o":25.32,"h":26.18,"l":25.31,"c":25.81,"v":203800},{"d":"2024-02-29","o":25.68,"h":25.83,"l":23.38,"c":24.95,"v":1046800},{"d":"2024-03-01","o":24.98,"h":25.31,"l":23.86,"c":24.8,"v":759500},{"d":"2024-03-04","o":24.63,"h":24.72,"l":23.81,"c":24.33,"v":473000},{"d":"2024-03-05","o":24.17,"h":24.34,"l":23.24,"c":23.35,"v":805900},{"d":"2024-03-06","o":23.79,"h":23.79,"l":23.06,"c":23.5,"v":392100},{"d":"2024-03-07","o":23.68,"h":23.76,"l":23.39,"c":23.5,"v":397100},{"d":"2024-03-08","o":23.74,"h":24.3,"l":23.72,"c":23.76,"v":348300},{"d":"2024-03-11","o":23.6,"h":23.88,"l":23.23,"c":23.28,"v":245500},{"d":"2024-03-12","o":23.43,"h":23.89,"l":23.25,"c":23.66,"v":313000},{"d":"2024-03-13","o":23.49,"h":23.92,"l":23.49,"c":23.73,"v":260400},{"d":"2024-03-14","o":23.79,"h":23.79,"l":23.2,"c":23.44,"v":307500},{"d":"2024-03-15","o":23.19,"h":23.53,"l":23.1,"c":23.11,"v":473800},{"d":"2024-03-18","o":23.12,"h":23.21,"l":22.84,"c":23.09,"v":336000},{"d":"2024-03-19","o":22.95,"h":23.86,"l":22.93,"c":23.77,"v":251300},{"d":"2024-03-20","o":23.76,"h":24.17,"l":23.55,"c":24.11,"v":188300},{"d":"2024-03-21","o":24.34,"h":24.86,"l":24.34,"c":24.47,"v":243600},{"d":"2024-03-22","o":24.39,"h":24.72,"l":24.24,"c":24.3,"v":177800},{"d":"2024-03-25","o":24.25,"h":24.33,"l":23.78,"c":23.86,"v":139700},{"d":"2024-03-26","o":24.02,"h":24.2,"l":23.8,"c":23.83,"v":277600},{"d":"2024-03-27","o":24.01,"h":24.24,"l":23.71,"c":23.99,"v":198100},{"d":"2024-03-28","o":24,"h":24.74,"l":23.91,"c":24.57,"v":515100},{"d":"2024-04-01","o":24.6,"h":24.69,"l":23.59,"c":23.69,"v":170200},{"d":"2024-04-02","o":23.14,"h":23.48,"l":22.65,"c":23.21,"v":258000},{"d":"2024-04-03","o":22.96,"h":23.51,"l":22.92,"c":23.36,"v":257600},{"d":"2024-04-04","o":23.66,"h":23.77,"l":23.09,"c":23.17,"v":215000},{"d":"2024-04-05","o":23.16,"h":23.81,"l":22.86,"c":23.74,"v":247100},{"d":"2024-04-08","o":23.81,"h":24.1,"l":23.76,"c":24.07,"v":141000},{"d":"2024-04-09","o":24.2,"h":24.3,"l":23.95,"c":24.08,"v":168300},{"d":"2024-04-10","o":23.53,"h":24.02,"l":23.42,"c":23.8,"v":373600},{"d":"2024-04-11","o":23.81,"h":24.39,"l":23.59,"c":24.31,"v":252500},{"d":"2024-04-12","o":24.07,"h":24.11,"l":23.52,"c":23.67,"v":171000},{"d":"2024-04-15","o":23.81,"h":23.83,"l":23.27,"c":23.56,"v":293500},{"d":"2024-04-16","o":23.53,"h":24.18,"l":23.31,"c":23.84,"v":238200},{"d":"2024-04-17","o":23.94,"h":24.06,"l":23.7,"c":23.84,"v":162200},{"d":"2024-04-18","o":23.89,"h":24.2,"l":23.68,"c":24.04,"v":274500},{"d":"2024-04-19","o":23.91,"h":24.36,"l":23.73,"c":23.78,"v":200700},{"d":"2024-04-22","o":23.91,"h":24.27,"l":23.55,"c":23.98,"v":254000},{"d":"2024-04-23","o":24.06,"h":24.75,"l":24.06,"c":24.57,"v":191200},{"d":"2024-04-24","o":24.57,"h":24.81,"l":24.35,"c":24.49,"v":207200},{"d":"2024-04-25","o":24.05,"h":24.05,"l":23.5,"c":23.86,"v":245700},{"d":"2024-04-26","o":23.96,"h":24.57,"l":23.96,"c":24.52,"v":316300},{"d":"2024-04-29","o":24.57,"h":24.8,"l":24.12,"c":24.15,"v":212200},{"d":"2024-04-30","o":24.05,"h":24.51,"l":23.61,"c":24.07,"v":310100},{"d":"2024-05-01","o":24.17,"h":24.95,"l":23.99,"c":24.4,"v":506200},{"d":"2024-05-02","o":25,"h":27.87,"l":24.77,"c":26.69,"v":1030800},{"d":"2024-05-03","o":27.13,"h":27.77,"l":26.61,"c":27.33,"v":622100},{"d":"2024-05-06","o":27.34,"h":27.35,"l":26.1,"c":27.02,"v":830700},{"d":"2024-05-07","o":27.07,"h":27.94,"l":26.75,"c":27.63,"v":592500},{"d":"2024-05-08","o":27.23,"h":27.33,"l":26.08,"c":26.57,"v":727600},{"d":"2024-05-09","o":26.52,"h":26.72,"l":26.22,"c":26.37,"v":419300},{"d":"2024-05-10","o":26.19,"h":26.6,"l":26.02,"c":26.08,"v":342600},{"d":"2024-05-13","o":25.89,"h":26.13,"l":25.31,"c":25.43,"v":427000},{"d":"2024-05-14","o":25.5,"h":25.73,"l":25.05,"c":25.09,"v":342600},{"d":"2024-05-15","o":25.42,"h":26.18,"l":25.27,"c":26.02,"v":494800},{"d":"2024-05-16","o":26.02,"h":27.58,"l":25.9,"c":26.64,"v":850100},{"d":"2024-05-17","o":26.74,"h":27.84,"l":26.45,"c":27.71,"v":786400},{"d":"2024-05-20","o":27.63,"h":29.28,"l":27.63,"c":28.87,"v":1132300},{"d":"2024-05-21","o":28.84,"h":29.03,"l":28.35,"c":28.42,"v":333000},{"d":"2024-05-22","o":28.36,"h":28.41,"l":27.64,"c":27.94,"v":310800},{"d":"2024-05-23","o":28.08,"h":28.46,"l":26.6,"c":26.93,"v":514500},{"d":"2024-05-24","o":27.09,"h":27.53,"l":26.59,"c":27.4,"v":267500},{"d":"2024-05-28","o":27.56,"h":28.49,"l":27.16,"c":28.1,"v":792200},{"d":"2024-05-29","o":28,"h":29.17,"l":27.98,"c":28.65,"v":483400},{"d":"2024-05-30","o":28.57,"h":28.69,"l":27.73,"c":27.76,"v":296400},{"d":"2024-05-31","o":27.81,"h":28.04,"l":27.04,"c":27.43,"v":703800},{"d":"2024-06-03","o":27.75,"h":28.1,"l":27.22,"c":27.93,"v":414700},{"d":"2024-06-04","o":27.93,"h":27.93,"l":27.13,"c":27.24,"v":405000},{"d":"2024-06-05","o":27.41,"h":27.44,"l":25.96,"c":26.99,"v":512000},{"d":"2024-06-06","o":26.98,"h":27.12,"l":26.69,"c":26.89,"v":311800},{"d":"2024-06-07","o":26.81,"h":26.95,"l":26.58,"c":26.91,"v":305600},{"d":"2024-06-10","o":26.72,"h":27.5,"l":26.24,"c":27.12,"v":430900},{"d":"2024-06-11","o":26.99,"h":27.3,"l":26.81,"c":26.87,"v":240600},{"d":"2024-06-12","o":27.46,"h":27.85,"l":26.98,"c":27.09,"v":328000},{"d":"2024-06-13","o":27.11,"h":27.52,"l":26.09,"c":26.16,"v":397300},{"d":"2024-06-14","o":26.03,"h":26.07,"l":25.64,"c":25.94,"v":299700},{"d":"2024-06-17","o":25.88,"h":26.2,"l":25.35,"c":25.67,"v":391300},{"d":"2024-06-18","o":25.55,"h":25.75,"l":24.59,"c":24.92,"v":1503200},{"d":"2024-06-20","o":25.23,"h":25.45,"l":24.96,"c":25.03,"v":596200},{"d":"2024-06-21","o":25.02,"h":25.74,"l":24.75,"c":25.69,"v":744700},{"d":"2024-06-24","o":25.75,"h":26.23,"l":25.68,"c":25.95,"v":526700},{"d":"2024-06-25","o":25.9,"h":26.48,"l":25.75,"c":26.48,"v":349000},{"d":"2024-06-26","o":26.28,"h":26.96,"l":26.28,"c":26.94,"v":448200},{"d":"2024-06-27","o":27.12,"h":27.88,"l":26.97,"c":27.7,"v":459100},{"d":"2024-06-28","o":27.84,"h":28.66,"l":27.84,"c":28.48,"v":1508100},{"d":"2024-07-01","o":28.38,"h":29.11,"l":28.03,"c":29.06,"v":603400},{"d":"2024-07-02","o":29.12,"h":30.48,"l":29.06,"c":30.3,"v":958700},{"d":"2024-07-03","o":30.6,"h":30.9,"l":30.11,"c":30.25,"v":311700},{"d":"2024-07-05","o":30.15,"h":30.68,"l":30.15,"c":30.45,"v":472600},{"d":"2024-07-08","o":30.51,"h":30.7,"l":30.23,"c":30.43,"v":370100},{"d":"2024-07-09","o":30.37,"h":30.5,"l":29.86,"c":30.43,"v":431600},{"d":"2024-07-10","o":30.45,"h":30.5,"l":29.44,"c":29.76,"v":322500},{"d":"2024-07-11","o":30.22,"h":30.46,"l":30,"c":30.39,"v":297400},{"d":"2024-07-12","o":30.57,"h":31.31,"l":30.46,"c":30.75,"v":477000},{"d":"2024-07-15","o":31.24,"h":31.73,"l":31.1,"c":31.65,"v":538300},{"d":"2024-07-16","o":31.89,"h":33.23,"l":31.86,"c":33.16,"v":568300},{"d":"2024-07-17","o":32.98,"h":33.45,"l":32.05,"c":32.6,"v":564100},{"d":"2024-07-18","o":32.84,"h":33.37,"l":32.27,"c":32.42,"v":500300},{"d":"2024-07-19","o":32.42,"h":33.45,"l":32.4,"c":32.67,"v":514100},{"d":"2024-07-22","o":33.23,"h":34.04,"l":32.73,"c":33.94,"v":431300},{"d":"2024-07-23","o":33.94,"h":34.47,"l":33.59,"c":34.1,"v":447800},{"d":"2024-07-24","o":33.76,"h":33.95,"l":32.58,"c":32.73,"v":352600},{"d":"2024-07-25","o":32.9,"h":33.25,"l":32.02,"c":32.47,"v":411700},{"d":"2024-07-26","o":33.13,"h":33.93,"l":32.93,"c":33.43,"v":453600},{"d":"2024-07-29","o":33.38,"h":33.95,"l":32.8,"c":32.84,"v":328400},{"d":"2024-07-30","o":33.04,"h":33.42,"l":32.62,"c":32.69,"v":360100},{"d":"2024-07-31","o":32.9,"h":33.37,"l":32.55,"c":32.73,"v":887600},{"d":"2024-08-01","o":34.41,"h":36,"l":32.97,"c":33.86,"v":1451700},{"d":"2024-08-02","o":32.92,"h":33.37,"l":31.64,"c":32.24,"v":654500},{"d":"2024-08-05","o":30.63,"h":31.81,"l":29.75,"c":31.02,"v":877800},{"d":"2024-08-06","o":31.24,"h":32.15,"l":30.94,"c":32.01,"v":527200},{"d":"2024-08-07","o":32.35,"h":33.06,"l":31.88,"c":32.03,"v":372200},{"d":"2024-08-08","o":32.73,"h":33.77,"l":32.49,"c":33.7,"v":350300},{"d":"2024-08-09","o":30.52,"h":31.44,"l":29.89,"c":31.15,"v":2645200},{"d":"2024-08-12","o":31.1,"h":31.4,"l":30.66,"c":31.25,"v":983900},{"d":"2024-08-13","o":31.34,"h":31.83,"l":30.99,"c":31.04,"v":991400},{"d":"2024-08-14","o":31.08,"h":31.33,"l":30.17,"c":30.45,"v":742200},{"d":"2024-08-15","o":31.02,"h":31.48,"l":30.79,"c":31.33,"v":509200},{"d":"2024-08-16","o":31.29,"h":31.57,"l":31.12,"c":31.29,"v":364400},{"d":"2024-08-19","o":31.31,"h":31.62,"l":30.92,"c":31.54,"v":811100},{"d":"2024-08-20","o":31.62,"h":31.71,"l":30.97,"c":31.26,"v":342700},{"d":"2024-08-21","o":31.28,"h":31.75,"l":31.14,"c":31.69,"v":454800},{"d":"2024-08-22","o":31.77,"h":32.58,"l":31.7,"c":31.88,"v":665200},{"d":"2024-08-23","o":32,"h":33.72,"l":31.89,"c":33.7,"v":871200},{"d":"2024-08-26","o":34,"h":34.2,"l":33.52,"c":33.54,"v":385200},{"d":"2024-08-27","o":33.32,"h":33.64,"l":32.97,"c":33.3,"v":346000},{"d":"2024-08-28","o":33.08,"h":33.32,"l":32.55,"c":32.61,"v":269800},{"d":"2024-08-29","o":32.64,"h":33.86,"l":32.64,"c":33.5,"v":533000},{"d":"2024-08-30","o":33.53,"h":33.88,"l":32.79,"c":33.34,"v":707100},{"d":"2024-09-03","o":33.03,"h":33.14,"l":31.51,"c":31.71,"v":395600},{"d":"2024-09-04","o":31.59,"h":31.88,"l":31.06,"c":31.49,"v":376700},{"d":"2024-09-05","o":31.38,"h":31.53,"l":30.84,"c":31.12,"v":618200},{"d":"2024-09-06","o":31.09,"h":31.19,"l":29.19,"c":29.32,"v":560300},{"d":"2024-09-09","o":29.54,"h":30.34,"l":29.44,"c":29.64,"v":674200},{"d":"2024-09-10","o":29.69,"h":29.75,"l":28.72,"c":28.87,"v":356400},{"d":"2024-09-11","o":28.76,"h":29.56,"l":28.4,"c":29.43,"v":492000},{"d":"2024-09-12","o":29.74,"h":29.81,"l":29.26,"c":29.62,"v":270300},{"d":"2024-09-13","o":29.96,"h":30.29,"l":29.7,"c":30.17,"v":338300},{"d":"2024-09-16","o":30.17,"h":30.46,"l":29.73,"c":30.25,"v":377200},{"d":"2024-09-17","o":30.82,"h":31.16,"l":30.25,"c":30.62,"v":346500},{"d":"2024-09-18","o":30.68,"h":31.94,"l":30.65,"c":30.96,"v":426100},{"d":"2024-09-19","o":31.91,"h":32.05,"l":30.26,"c":32.05,"v":316700},{"d":"2024-09-20","o":32.1,"h":32.4,"l":31.63,"c":31.64,"v":1174800},{"d":"2024-09-23","o":31.65,"h":31.82,"l":30.79,"c":31.29,"v":296300},{"d":"2024-09-24","o":31.29,"h":31.47,"l":30.61,"c":30.8,"v":245800},{"d":"2024-09-25","o":30.83,"h":30.97,"l":30.18,"c":30.57,"v":255000},{"d":"2024-09-26","o":31.03,"h":31.2,"l":30.38,"c":30.67,"v":393400},{"d":"2024-09-27","o":30.9,"h":31.28,"l":30.48,"c":31.17,"v":322100},{"d":"2024-09-30","o":31,"h":31.64,"l":31,"c":31.54,"v":596000},{"d":"2024-10-01","o":31.44,"h":31.44,"l":30.63,"c":31.06,"v":349300},{"d":"2024-10-02","o":30.92,"h":32.32,"l":30.78,"c":32.03,"v":323400},{"d":"2024-10-03","o":31.86,"h":32.09,"l":31.29,"c":31.5,"v":324700},{"d":"2024-10-04","o":32.26,"h":33.34,"l":32.06,"c":33.29,"v":450400},{"d":"2024-10-07","o":33.19,"h":33.28,"l":31.9,"c":32.43,"v":315300},{"d":"2024-10-08","o":32.61,"h":33.72,"l":32.46,"c":33.17,"v":279900},{"d":"2024-10-09","o":33,"h":33.63,"l":32.79,"c":33.01,"v":317000},{"d":"2024-10-10","o":32.59,"h":33.02,"l":32.3,"c":32.94,"v":216900},{"d":"2024-10-11","o":32.93,"h":34.14,"l":32.93,"c":33.88,"v":272600},{"d":"2024-10-14","o":34.2,"h":34.4,"l":33.43,"c":34,"v":206500},{"d":"2024-10-15","o":33.89,"h":34.06,"l":33.3,"c":33.67,"v":268800},{"d":"2024-10-16","o":33.59,"h":34,"l":33.02,"c":33.93,"v":276300},{"d":"2024-10-17","o":34.16,"h":35.61,"l":34.16,"c":34.83,"v":917600},{"d":"2024-10-18","o":34.94,"h":36.79,"l":34.5,"c":36.34,"v":1075500},{"d":"2024-10-21","o":36.41,"h":38.81,"l":36.41,"c":38.21,"v":1765100},{"d":"2024-10-22","o":37.76,"h":38.45,"l":37.15,"c":38.05,"v":546200},{"d":"2024-10-23","o":37.9,"h":38.28,"l":37.74,"c":38.18,"v":485400},{"d":"2024-10-24","o":38.44,"h":39.48,"l":37.52,"c":38.05,"v":985400},{"d":"2024-10-25","o":38.16,"h":38.47,"l":37.88,"c":38.26,"v":307000},{"d":"2024-10-28","o":38.63,"h":38.82,"l":38.09,"c":38.77,"v":328900},{"d":"2024-10-29","o":38.93,"h":38.93,"l":38.28,"c":38.64,"v":342000},{"d":"2024-10-30","o":39.08,"h":39.21,"l":38.04,"c":38.18,"v":446200},{"d":"2024-10-31","o":40,"h":41.36,"l":36.52,"c":36.61,"v":1250000},{"d":"2024-11-01","o":37.02,"h":38.18,"l":36.71,"c":37.6,"v":851000},{"d":"2024-11-04","o":37.04,"h":37.1,"l":34.06,"c":36.53,"v":922500},{"d":"2024-11-05","o":36.62,"h":37.74,"l":36.21,"c":37.37,"v":475600},{"d":"2024-11-06","o":39.21,"h":40.94,"l":38.65,"c":39.86,"v":1254100},{"d":"2024-11-07","o":37.75,"h":38.11,"l":37.24,"c":37.76,"v":4266800},{"d":"2024-11-08","o":37.61,"h":38.2,"l":37.41,"c":37.87,"v":2072500},{"d":"2024-11-11","o":38.04,"h":38.15,"l":37.54,"c":37.64,"v":1815500},{"d":"2024-11-12","o":37.59,"h":38.39,"l":37.5,"c":37.6,"v":1216300},{"d":"2024-11-13","o":37.41,"h":38.49,"l":36.73,"c":37.79,"v":1062200},{"d":"2024-11-14","o":37.64,"h":37.85,"l":36.65,"c":36.9,"v":583400},{"d":"2024-11-15","o":37.01,"h":37.01,"l":35.57,"c":35.93,"v":671300},{"d":"2024-11-18","o":36.27,"h":37,"l":35.75,"c":36.49,"v":810800},{"d":"2024-11-19","o":35.98,"h":37.83,"l":35.91,"c":37.81,"v":702200},{"d":"2024-11-20","o":37.97,"h":38.25,"l":37.33,"c":37.75,"v":800400},{"d":"2024-11-21","o":37.99,"h":39.3,"l":37.51,"c":38.74,"v":1096000},{"d":"2024-11-22","o":39.12,"h":41.06,"l":38.83,"c":40.69,"v":1226500},{"d":"2024-11-25","o":41.26,"h":42.29,"l":39.93,"c":42.22,"v":1814900},{"d":"2024-11-26","o":41.5,"h":41.76,"l":39.15,"c":39.69,"v":1969500},{"d":"2024-11-27","o":39.69,"h":40.04,"l":38.62,"c":39.28,"v":786100},{"d":"2024-11-29","o":39.37,"h":39.64,"l":38.91,"c":39.47,"v":330700},{"d":"2024-12-02","o":39.5,"h":39.61,"l":37.38,"c":38.06,"v":1156900},{"d":"2024-12-03","o":37.63,"h":38.68,"l":36.88,"c":38.42,"v":867600},{"d":"2024-12-04","o":38.55,"h":40.61,"l":38.39,"c":39.65,"v":1777900},{"d":"2024-12-05","o":39.5,"h":39.58,"l":38.53,"c":39.39,"v":742400},{"d":"2024-12-06","o":39.72,"h":40.57,"l":39.72,"c":40.4,"v":1269900},{"d":"2024-12-09","o":40.38,"h":40.99,"l":38.01,"c":38.16,"v":1026000},{"d":"2024-12-10","o":38.5,"h":38.94,"l":37.42,"c":37.88,"v":730300},{"d":"2024-12-11","o":38.4,"h":39.91,"l":37.93,"c":39.76,"v":690800},{"d":"2024-12-12","o":39.4,"h":40.41,"l":39.16,"c":39.92,"v":959500},{"d":"2024-12-13","o":40.21,"h":40.62,"l":39.4,"c":39.61,"v":488700},{"d":"2024-12-16","o":39.37,"h":40.21,"l":39.16,"c":39.71,"v":753100},{"d":"2024-12-17","o":39.42,"h":39.57,"l":38.42,"c":39.1,"v":560600},{"d":"2024-12-18","o":39.46,"h":39.99,"l":37.35,"c":37.94,"v":956100},{"d":"2024-12-19","o":38.11,"h":39.44,"l":38.11,"c":38.67,"v":719200},{"d":"2024-12-20","o":37.75,"h":39.4,"l":37.35,"c":39.12,"v":1488200},{"d":"2024-12-23","o":39.16,"h":39.31,"l":38.31,"c":38.93,"v":304500},{"d":"2024-12-24","o":39.17,"h":39.9,"l":38.85,"c":39.63,"v":235100},{"d":"2024-12-26","o":39.38,"h":40.06,"l":39.12,"c":39.9,"v":245800},{"d":"2024-12-27","o":39.94,"h":40.39,"l":38.47,"c":38.53,"v":629100},{"d":"2024-12-30","o":37.75,"h":38.09,"l":36.11,"c":36.25,"v":835200},{"d":"2024-12-31","o":36.42,"h":37.02,"l":36.12,"c":36.68,"v":443400},{"d":"2025-01-02","o":37.04,"h":37.72,"l":36.29,"c":36.9,"v":343900},{"d":"2025-01-03","o":37.23,"h":37.7,"l":37.01,"c":37.53,"v":280600},{"d":"2025-01-06","o":37.76,"h":37.92,"l":35.79,"c":35.9,"v":536700},{"d":"2025-01-07","o":35.93,"h":36.18,"l":34.71,"c":35.37,"v":646000},{"d":"2025-01-08","o":35.02,"h":36.29,"l":34.73,"c":35.92,"v":809100},{"d":"2025-01-10","o":35.17,"h":36.25,"l":34.11,"c":34.15,"v":736700},{"d":"2025-01-13","o":32.98,"h":33.93,"l":32.98,"c":33.52,"v":764200},{"d":"2025-01-14","o":33.53,"h":34.92,"l":33.51,"c":34.69,"v":562700},{"d":"2025-01-15","o":35.52,"h":35.88,"l":34.44,"c":34.74,"v":633900},{"d":"2025-01-16","o":35.1,"h":35.7,"l":34.82,"c":35.22,"v":413800},{"d":"2025-01-17","o":36,"h":36.07,"l":35.25,"c":35.52,"v":544300},{"d":"2025-01-21","o":35.87,"h":36.23,"l":35.56,"c":35.76,"v":252400},{"d":"2025-01-22","o":35.88,"h":36.19,"l":33.95,"c":35.3,"v":688200},{"d":"2025-01-23","o":35.18,"h":35.65,"l":34.92,"c":35.58,"v":434000},{"d":"2025-01-24","o":35.55,"h":35.57,"l":35.01,"c":35.19,"v":290900},{"d":"2025-01-27","o":34.37,"h":35.82,"l":34,"c":35.29,"v":384700},{"d":"2025-01-28","o":35.25,"h":36.1,"l":34.69,"c":35.94,"v":311900},{"d":"2025-01-29","o":35.87,"h":36.67,"l":35.28,"c":36.26,"v":683900},{"d":"2025-01-30","o":36.58,"h":36.96,"l":35.94,"c":36.07,"v":621500},{"d":"2025-01-31","o":36.51,"h":36.85,"l":34.76,"c":34.79,"v":485500},{"d":"2025-02-03","o":33.72,"h":35.38,"l":33.64,"c":35.04,"v":744200},{"d":"2025-02-04","o":35.11,"h":35.77,"l":34.65,"c":35.53,"v":580000},{"d":"2025-02-05","o":35.9,"h":36.31,"l":35.34,"c":35.53,"v":613800},{"d":"2025-02-06","o":35.89,"h":36.09,"l":35.34,"c":35.93,"v":356700},{"d":"2025-02-07","o":35.96,"h":36.35,"l":35.18,"c":35.2,"v":322900},{"d":"2025-02-10","o":35.68,"h":36.1,"l":35.08,"c":35.28,"v":440200},{"d":"2025-02-11","o":35,"h":35.07,"l":33.7,"c":33.74,"v":433500},{"d":"2025-02-12","o":33.14,"h":33.67,"l":32.52,"c":32.92,"v":520400},{"d":"2025-02-13","o":33.39,"h":33.71,"l":32.69,"c":32.79,"v":790400},{"d":"2025-02-14","o":32.95,"h":33.2,"l":32.48,"c":32.9,"v":633100},{"d":"2025-02-18","o":32.82,"h":33.74,"l":32.77,"c":33.37,"v":564900},{"d":"2025-02-19","o":33.23,"h":33.53,"l":31.91,"c":31.96,"v":724700},{"d":"2025-02-20","o":31.36,"h":32.35,"l":31.32,"c":31.83,"v":697000},{"d":"2025-02-21","o":32.15,"h":32.25,"l":30.89,"c":31.14,"v":1339000},{"d":"2025-02-24","o":31.23,"h":31.23,"l":30.05,"c":30.11,"v":669900},{"d":"2025-02-25","o":30.01,"h":30.39,"l":29.36,"c":29.8,"v":708400},{"d":"2025-02-26","o":30.01,"h":30.44,"l":29.27,"c":29.5,"v":947200},{"d":"2025-02-27","o":29.69,"h":30.08,"l":28.89,"c":28.96,"v":896700},{"d":"2025-02-28","o":28.07,"h":30.88,"l":27.44,"c":30.84,"v":2477000},{"d":"2025-03-03","o":30.79,"h":31.07,"l":29.51,"c":29.57,"v":1817100},{"d":"2025-03-04","o":28.9,"h":29.38,"l":27.99,"c":28.84,"v":1129400},{"d":"2025-03-05","o":28.83,"h":29.12,"l":28.2,"c":28.97,"v":511800},{"d":"2025-03-06","o":28.21,"h":28.93,"l":27.64,"c":27.97,"v":793800},{"d":"2025-03-07","o":27.71,"h":28.15,"l":26.51,"c":27.3,"v":652200},{"d":"2025-03-10","o":24.71,"h":25.7,"l":23.76,"c":23.87,"v":4717400},{"d":"2025-03-11","o":23.76,"h":24.22,"l":23.08,"c":23.76,"v":6613300},{"d":"2025-03-12","o":24.41,"h":24.48,"l":23.41,"c":24.28,"v":1886900},{"d":"2025-03-13","o":24.89,"h":25.32,"l":24.5,"c":25.25,"v":2537000},{"d":"2025-03-14","o":25.69,"h":26,"l":25.2,"c":25.26,"v":1859100},{"d":"2025-03-17","o":25.21,"h":25.89,"l":25.21,"c":25.71,"v":2350300},{"d":"2025-03-18","o":25.49,"h":25.74,"l":25.21,"c":25.48,"v":1036300},{"d":"2025-03-19","o":25.59,"h":26.65,"l":25.54,"c":26.13,"v":2188800},{"d":"2025-03-20","o":25.77,"h":26.38,"l":25.75,"c":26.27,"v":935800},{"d":"2025-03-21","o":26.15,"h":26.93,"l":26,"c":26.55,"v":3377000},{"d":"2025-03-24","o":27.1,"h":27.62,"l":26.79,"c":27.54,"v":1056700},{"d":"2025-03-25","o":27.5,"h":27.99,"l":27.45,"c":27.62,"v":1319800},{"d":"2025-03-26","o":27.61,"h":27.84,"l":27.01,"c":27.48,"v":752600},{"d":"2025-03-27","o":27.24,"h":27.48,"l":26.77,"c":26.87,"v":809800},{"d":"2025-03-28","o":26.79,"h":26.84,"l":26.17,"c":26.41,"v":1208000},{"d":"2025-03-31","o":25.96,"h":26.55,"l":25.45,"c":26.25,"v":1458600},{"d":"2025-04-01","o":26.11,"h":26.54,"l":25.8,"c":26.53,"v":721500},{"d":"2025-04-02","o":26.16,"h":27,"l":26.15,"c":26.92,"v":852100},{"d":"2025-04-03","o":25.02,"h":25.75,"l":24.75,"c":25.17,"v":1083600},{"d":"2025-04-04","o":24.09,"h":24.61,"l":23.33,"c":23.49,"v":1274700},{"d":"2025-04-07","o":22.29,"h":24.55,"l":21.7,"c":22.84,"v":2862500},{"d":"2025-04-08","o":24.04,"h":24.7,"l":22.23,"c":22.54,"v":2222200},{"d":"2025-04-09","o":22.48,"h":25.35,"l":22.18,"c":24.92,"v":2846100},{"d":"2025-04-10","o":23.69,"h":24.6,"l":22.38,"c":24.26,"v":2517500},{"d":"2025-04-11","o":24.02,"h":24.57,"l":23.39,"c":24.4,"v":1978200},{"d":"2025-04-14","o":25.24,"h":25.4,"l":24.12,"c":24.6,"v":722600},{"d":"2025-04-15","o":24.58,"h":25.02,"l":24.46,"c":24.95,"v":1305200},{"d":"2025-04-16","o":24.91,"h":25.49,"l":24.45,"c":24.91,"v":1671500},{"d":"2025-04-17","o":25.02,"h":25.19,"l":24.34,"c":24.75,"v":883100},{"d":"2025-04-21","o":24.48,"h":24.55,"l":23.72,"c":24,"v":841600},{"d":"2025-04-22","o":24.42,"h":25.13,"l":24.12,"c":25.1,"v":728500},{"d":"2025-04-23","o":25.96,"h":26.64,"l":25.88,"c":26.22,"v":1101300},{"d":"2025-04-24","o":26.41,"h":26.97,"l":26.09,"c":26.53,"v":829200},{"d":"2025-04-25","o":26.27,"h":26.96,"l":26.17,"c":26.87,"v":702500},{"d":"2025-04-28","o":26.96,"h":27.1,"l":25.61,"c":26.11,"v":1199000},{"d":"2025-04-29","o":26.24,"h":26.57,"l":26.15,"c":26.42,"v":890400},{"d":"2025-04-30","o":25.78,"h":26.77,"l":25.62,"c":26.69,"v":1586500},{"d":"2025-05-01","o":29.01,"h":29.01,"l":25.28,"c":26.07,"v":2483000},{"d":"2025-05-02","o":26.08,"h":27.13,"l":25.99,"c":26.99,"v":870000},{"d":"2025-05-05","o":26.47,"h":28.2,"l":26.43,"c":27.68,"v":1829900},{"d":"2025-05-06","o":26.99,"h":28.05,"l":26.92,"c":27.47,"v":1215200},{"d":"2025-05-07","o":27.56,"h":28.26,"l":27.19,"c":28,"v":1467900},{"d":"2025-05-08","o":28.5,"h":29.76,"l":28.31,"c":29.44,"v":1104600},{"d":"2025-05-09","o":29.65,"h":29.8,"l":29.06,"c":29.41,"v":771200},{"d":"2025-05-12","o":30.86,"h":31.16,"l":30.09,"c":30.31,"v":1599100},{"d":"2025-05-13","o":30.45,"h":31.21,"l":30.32,"c":31.19,"v":931300},{"d":"2025-05-14","o":30.82,"h":31.66,"l":30.16,"c":30.79,"v":987100},{"d":"2025-05-15","o":30.47,"h":30.81,"l":29.96,"c":30.49,"v":943800},{"d":"2025-05-16","o":30.42,"h":31.08,"l":30.28,"c":30.89,"v":809700},{"d":"2025-05-19","o":30.95,"h":31.12,"l":30.49,"c":30.7,"v":586300},{"d":"2025-05-20","o":30.53,"h":30.89,"l":30.02,"c":30.75,"v":716500},{"d":"2025-05-21","o":30.34,"h":30.75,"l":29.66,"c":29.86,"v":689200},{"d":"2025-05-22","o":30.05,"h":30.18,"l":29.21,"c":29.21,"v":748000},{"d":"2025-05-23","o":28.5,"h":29.58,"l":28.45,"c":29.02,"v":623600},{"d":"2025-05-27","o":29.45,"h":29.48,"l":29.02,"c":29.24,"v":596200},{"d":"2025-05-28","o":29.23,"h":29.4,"l":28.78,"c":28.89,"v":785600},{"d":"2025-05-29","o":29.16,"h":29.29,"l":28.66,"c":28.68,"v":690200},{"d":"2025-05-30","o":28.58,"h":28.83,"l":28.3,"c":28.64,"v":1269800},{"d":"2025-06-02","o":28.42,"h":28.75,"l":28.05,"c":28.39,"v":1072600},{"d":"2025-06-03","o":28.33,"h":28.97,"l":28.15,"c":28.94,"v":598500},{"d":"2025-06-04","o":28.91,"h":30.16,"l":28.78,"c":30.06,"v":1061700},{"d":"2025-06-05","o":30.14,"h":30.95,"l":29.89,"c":30.44,"v":1125500},{"d":"2025-06-06","o":30.81,"h":31.18,"l":30.3,"c":30.46,"v":763800},{"d":"2025-06-09","o":30.53,"h":30.99,"l":30.29,"c":30.42,"v":825600},{"d":"2025-06-10","o":30.29,"h":30.37,"l":29.5,"c":29.72,"v":1035300},{"d":"2025-06-11","o":29.72,"h":29.72,"l":28.34,"c":28.41,"v":816100},{"d":"2025-06-12","o":28.37,"h":28.72,"l":27.99,"c":28.44,"v":722700},{"d":"2025-06-13","o":27.79,"h":28.01,"l":26.61,"c":26.68,"v":1115700},{"d":"2025-06-16","o":26.87,"h":27.75,"l":26.87,"c":27.19,"v":1074200},{"d":"2025-06-17","o":26.91,"h":27.18,"l":26.7,"c":26.83,"v":613900},{"d":"2025-06-18","o":27.22,"h":28.5,"l":27.17,"c":28.34,"v":994500},{"d":"2025-06-20","o":28.58,"h":28.99,"l":27.8,"c":27.95,"v":1371900},{"d":"2025-06-23","o":27.84,"h":29.1,"l":27.41,"c":29.06,"v":1147300},{"d":"2025-06-24","o":29.57,"h":30.99,"l":29.24,"c":30.81,"v":1255400},{"d":"2025-06-25","o":31.08,"h":31.08,"l":29.07,"c":29.35,"v":1484700},{"d":"2025-06-26","o":29.41,"h":30.24,"l":29.27,"c":30.11,"v":809200},{"d":"2025-06-27","o":30.29,"h":30.61,"l":29.24,"c":29.72,"v":2811000},{"d":"2025-06-30","o":30.17,"h":30.44,"l":29.97,"c":30.14,"v":857200},{"d":"2025-07-01","o":30.1,"h":30.38,"l":29.27,"c":29.55,"v":2097400},{"d":"2025-07-02","o":29.44,"h":29.44,"l":28.27,"c":29.23,"v":1612500},{"d":"2025-07-03","o":29.51,"h":30.86,"l":29.38,"c":30.64,"v":619700},{"d":"2025-07-07","o":30.27,"h":30.7,"l":30.01,"c":30.26,"v":743400},{"d":"2025-07-08","o":30.49,"h":30.81,"l":30.04,"c":30.19,"v":1255000},{"d":"2025-07-09","o":30.34,"h":30.6,"l":29.75,"c":30.6,"v":1166200},{"d":"2025-07-10","o":30.68,"h":30.88,"l":29.77,"c":30.19,"v":701800},{"d":"2025-07-11","o":29.91,"h":30.17,"l":28.5,"c":28.68,"v":537100},{"d":"2025-07-14","o":28.85,"h":29.56,"l":28.68,"c":28.98,"v":802900},{"d":"2025-07-15","o":29.14,"h":29.49,"l":27.9,"c":27.99,"v":902300},{"d":"2025-07-16","o":28.19,"h":28.5,"l":27.57,"c":27.59,"v":1252400},{"d":"2025-07-17","o":27.59,"h":28.24,"l":27.52,"c":27.93,"v":1156600},{"d":"2025-07-18","o":28.28,"h":28.44,"l":27.52,"c":27.81,"v":754700},{"d":"2025-07-21","o":27.99,"h":28.35,"l":27.84,"c":28.22,"v":1016500},{"d":"2025-07-22","o":28.36,"h":28.37,"l":27.62,"c":28.1,"v":588900},{"d":"2025-07-23","o":28.29,"h":28.5,"l":27.76,"c":28.09,"v":1433400},{"d":"2025-07-24","o":28,"h":28.34,"l":27.33,"c":27.42,"v":879800},{"d":"2025-07-25","o":27.42,"h":27.55,"l":27.11,"c":27.26,"v":763400},{"d":"2025-07-28","o":27.52,"h":28.21,"l":27.32,"c":28.18,"v":672300},{"d":"2025-07-29","o":28.49,"h":28.53,"l":26.61,"c":26.62,"v":1002900},{"d":"2025-07-30","o":26.71,"h":26.97,"l":25.96,"c":26.16,"v":1129800},{"d":"2025-07-31","o":25.01,"h":25.5,"l":22.09,"c":22.29,"v":3927800},{"d":"2025-08-01","o":21.92,"h":21.97,"l":20.42,"c":20.49,"v":3523900},{"d":"2025-08-04","o":20.95,"h":22.35,"l":20.71,"c":22.3,"v":3627900},{"d":"2025-08-05","o":22.43,"h":22.65,"l":21.51,"c":21.56,"v":1513800},{"d":"2025-08-06","o":21.56,"h":21.76,"l":21.12,"c":21.4,"v":1404500},{"d":"2025-08-07","o":21.64,"h":21.9,"l":20.53,"c":20.88,"v":1665600},{"d":"2025-08-08","o":21.35,"h":21.35,"l":19.94,"c":20.12,"v":1434900},{"d":"2025-08-11","o":20.07,"h":20.94,"l":20.02,"c":20.66,"v":2338600},{"d":"2025-08-12","o":20.89,"h":21.77,"l":20.51,"c":21.74,"v":2100100},{"d":"2025-08-13","o":22.01,"h":22.71,"l":21.82,"c":22.59,"v":2574100},{"d":"2025-08-14","o":23.06,"h":23.06,"l":21.95,"c":22.65,"v":1520700},{"d":"2025-08-15","o":23.1,"h":23.47,"l":22.72,"c":23.08,"v":2191400},{"d":"2025-08-18","o":23.05,"h":23.32,"l":22.43,"c":22.47,"v":1252600},{"d":"2025-08-19","o":22.48,"h":22.55,"l":22.17,"c":22.49,"v":813100},{"d":"2025-08-20","o":22.31,"h":22.57,"l":21.95,"c":22.29,"v":1084200},{"d":"2025-08-21","o":22.22,"h":23.88,"l":22.03,"c":23.7,"v":2149200},{"d":"2025-08-22","o":23.78,"h":25.66,"l":23.78,"c":25.28,"v":3245700},{"d":"2025-08-25","o":25.01,"h":25.47,"l":24.73,"c":24.89,"v":1862000},{"d":"2025-08-26","o":24.68,"h":24.95,"l":24.32,"c":24.78,"v":1250300},{"d":"2025-08-27","o":24.87,"h":25.35,"l":24.71,"c":25.27,"v":731300},{"d":"2025-08-28","o":25.5,"h":25.99,"l":25.27,"c":25.69,"v":918400},{"d":"2025-08-29","o":25.56,"h":25.79,"l":25.24,"c":25.6,"v":870000},{"d":"2025-09-02","o":24.97,"h":25.3,"l":24.52,"c":24.56,"v":1420100},{"d":"2025-09-03","o":24.34,"h":24.97,"l":24.25,"c":24.8,"v":904800},{"d":"2025-09-04","o":24.74,"h":25.13,"l":24.4,"c":25.02,"v":2085600},{"d":"2025-09-05","o":25.19,"h":25.9,"l":25.03,"c":25.23,"v":1159300},{"d":"2025-09-08","o":25.29,"h":26.07,"l":25.12,"c":25.83,"v":955900},{"d":"2025-09-09","o":25.83,"h":25.98,"l":25.41,"c":25.56,"v":925000},{"d":"2025-09-10","o":25.56,"h":25.94,"l":24.84,"c":25.19,"v":1693700},{"d":"2025-09-11","o":25.3,"h":25.52,"l":24.97,"c":25.3,"v":692400},{"d":"2025-09-12","o":25.29,"h":25.39,"l":25.09,"c":25.29,"v":746900},{"d":"2025-09-15","o":25.49,"h":25.84,"l":25.02,"c":25.23,"v":1483900},{"d":"2025-09-16","o":25.14,"h":25.97,"l":24.88,"c":25.69,"v":1068900},{"d":"2025-09-17","o":25.8,"h":26.78,"l":25.74,"c":25.88,"v":879800},{"d":"2025-09-18","o":26.34,"h":26.64,"l":26.21,"c":26.53,"v":1116200},{"d":"2025-09-19","o":26.83,"h":26.89,"l":25.14,"c":25.29,"v":2437000},{"d":"2025-09-22","o":25.11,"h":25.59,"l":24.65,"c":25.39,"v":1087900},{"d":"2025-09-23","o":25.75,"h":25.99,"l":25.34,"c":25.63,"v":1877600},{"d":"2025-09-24","o":25.64,"h":26.42,"l":25.26,"c":25.29,"v":1408700},{"d":"2025-09-25","o":24.86,"h":25.49,"l":24.84,"c":25.32,"v":1058900},{"d":"2025-09-26","o":25.32,"h":25.75,"l":25.21,"c":25.68,"v":745600},{"d":"2025-09-29","o":25.96,"h":25.96,"l":24.85,"c":25.11,"v":955100},{"d":"2025-09-30","o":25.06,"h":25.14,"l":24.56,"c":24.84,"v":1266900},{"d":"2025-10-01","o":24.68,"h":24.91,"l":23.51,"c":23.98,"v":1127500},{"d":"2025-10-02","o":24.09,"h":24.36,"l":23.79,"c":24.12,"v":577100},{"d":"2025-10-03","o":24.24,"h":24.82,"l":24.01,"c":24.59,"v":620000},{"d":"2025-10-06","o":24.79,"h":24.79,"l":24,"c":24.25,"v":1244600},{"d":"2025-10-07","o":24.23,"h":24.23,"l":23.34,"c":23.41,"v":1112600},{"d":"2025-10-08","o":23.68,"h":24.09,"l":23.36,"c":23.9,"v":995800},{"d":"2025-10-09","o":23.9,"h":24.05,"l":23.55,"c":23.56,"v":531500},{"d":"2025-10-10","o":23.73,"h":24.06,"l":23.1,"c":23.53,"v":839400},{"d":"2025-10-13","o":23.99,"h":23.99,"l":23.11,"c":23.14,"v":513600},{"d":"2025-10-14","o":22.89,"h":23.33,"l":22.67,"c":23.29,"v":753300},{"d":"2025-10-15","o":23.75,"h":23.99,"l":22.69,"c":23.12,"v":1122300},{"d":"2025-10-16","o":23.06,"h":23.28,"l":22.42,"c":22.43,"v":998500},{"d":"2025-10-17","o":22.45,"h":22.62,"l":21.93,"c":22.17,"v":861200},{"d":"2025-10-20","o":22.48,"h":23.26,"l":22.48,"c":23.2,"v":627200},{"d":"2025-10-21","o":23.09,"h":24.03,"l":23.06,"c":23.78,"v":905000},{"d":"2025-10-22","o":23.56,"h":23.71,"l":23,"c":23.25,"v":554800},{"d":"2025-10-23","o":23.4,"h":23.5,"l":23.03,"c":23.37,"v":904800},{"d":"2025-10-24","o":23.67,"h":24.08,"l":23.54,"c":23.81,"v":532400},{"d":"2025-10-27","o":23.92,"h":24.08,"l":23.55,"c":23.73,"v":1137000},{"d":"2025-10-28","o":23.87,"h":24.12,"l":23.34,"c":23.39,"v":890900},{"d":"2025-10-29","o":23.22,"h":23.39,"l":22.28,"c":22.59,"v":1024200},{"d":"2025-10-30","o":22.3,"h":23,"l":21.99,"c":21.99,"v":1108200},{"d":"2025-10-31","o":20.37,"h":21.49,"l":19.28,"c":20.29,"v":7045000},{"d":"2025-11-03","o":20.54,"h":20.88,"l":19.81,"c":20.2,"v":3028700},{"d":"2025-11-04","o":19.83,"h":19.92,"l":19.36,"c":19.51,"v":1532000},{"d":"2025-11-05","o":19.47,"h":19.62,"l":18.84,"c":19.09,"v":1695200},{"d":"2025-11-06","o":18.99,"h":19.47,"l":18.97,"c":19.08,"v":1489900},{"d":"2025-11-07","o":18.88,"h":19.7,"l":18.71,"c":19.45,"v":1933900},{"d":"2025-11-10","o":19.54,"h":19.88,"l":19.15,"c":19.69,"v":1899500},{"d":"2025-11-11","o":19.69,"h":20.35,"l":19.61,"c":20.31,"v":2067400},{"d":"2025-11-12","o":20.47,"h":20.94,"l":20.36,"c":20.67,"v":1600900},{"d":"2025-11-13","o":20.55,"h":20.84,"l":19.74,"c":20.07,"v":1199600},{"d":"2025-11-14","o":19.62,"h":21.9,"l":19.51,"c":20.48,"v":3331100},{"d":"2025-11-17","o":20.14,"h":20.88,"l":19.85,"c":20.4,"v":1808200},{"d":"2025-11-18","o":20.32,"h":20.86,"l":20.15,"c":20.74,"v":1447800},{"d":"2025-11-19","o":20.82,"h":21.01,"l":20.57,"c":20.89,"v":1368400},{"d":"2025-11-20","o":20.98,"h":21.71,"l":20.8,"c":20.85,"v":999000},{"d":"2025-11-21","o":20.87,"h":21.64,"l":20.76,"c":21.51,"v":1231100},{"d":"2025-11-24","o":21.44,"h":21.48,"l":21.17,"c":21.41,"v":1162600},{"d":"2025-11-25","o":21.39,"h":21.86,"l":21.34,"c":21.56,"v":1472500},{"d":"2025-11-26","o":21.61,"h":21.74,"l":20.94,"c":20.98,"v":1330300},{"d":"2025-11-28","o":21.09,"h":21.35,"l":20.9,"c":21.32,"v":606600},{"d":"2025-12-01","o":21.03,"h":21.15,"l":20.61,"c":20.79,"v":1348700},{"d":"2025-12-02","o":20.82,"h":20.99,"l":19.78,"c":20.25,"v":2249200},{"d":"2025-12-03","o":20.17,"h":21.16,"l":19.95,"c":21.15,"v":1748900},{"d":"2025-12-04","o":20.78,"h":21.38,"l":20.7,"c":21.27,"v":1335600},{"d":"2025-12-05","o":21.27,"h":21.68,"l":21.02,"c":21.54,"v":1186900},{"d":"2025-12-08","o":21.68,"h":21.96,"l":21.03,"c":21.35,"v":1270400},{"d":"2025-12-09","o":21.3,"h":23.4,"l":21.26,"c":22.15,"v":1952200},{"d":"2025-12-10","o":22,"h":22.55,"l":21.77,"c":22.12,"v":1943400},{"d":"2025-12-11","o":22.4,"h":23,"l":22.19,"c":22.49,"v":1094100},{"d":"2025-12-12","o":22.51,"h":22.64,"l":22.09,"c":22.29,"v":678100},{"d":"2025-12-15","o":22.58,"h":22.66,"l":21.66,"c":21.78,"v":1278700},{"d":"2025-12-16","o":21.66,"h":22.39,"l":21.66,"c":22.15,"v":910400},{"d":"2025-12-17","o":22.07,"h":22.65,"l":21.8,"c":22.32,"v":1124000},{"d":"2025-12-18","o":22.53,"h":22.7,"l":22.33,"c":22.44,"v":1003500},{"d":"2025-12-19","o":22.37,"h":22.74,"l":22.21,"c":22.73,"v":1177100},{"d":"2025-12-22","o":22.74,"h":23.51,"l":22.74,"c":23.3,"v":1028400},{"d":"2025-12-23","o":22.97,"h":23.21,"l":22.82,"c":23.08,"v":863200},{"d":"2025-12-24","o":23.13,"h":23.14,"l":22.84,"c":23.01,"v":295400},{"d":"2025-12-26","o":23.02,"h":23.21,"l":22.86,"c":23.14,"v":690600},{"d":"2025-12-29","o":22.59,"h":23.4,"l":22.59,"c":23.4,"v":605500},{"d":"2025-12-30","o":22.89,"h":23.49,"l":22.89,"c":23.21,"v":853800},{"d":"2025-12-31","o":23.18,"h":23.3,"l":22.84,"c":23.07,"v":819700},{"d":"2026-01-02","o":23.11,"h":23.18,"l":22.22,"c":22.68,"v":1091100},{"d":"2026-01-05","o":22.59,"h":23.89,"l":22.42,"c":23.67,"v":1325600},{"d":"2026-01-06","o":23.75,"h":24.47,"l":23.08,"c":23.09,"v":1562300},{"d":"2026-01-07","o":23.15,"h":23.95,"l":23.03,"c":23.5,"v":733900},{"d":"2026-01-08","o":23.13,"h":23.25,"l":22.05,"c":22.18,"v":2167500},{"d":"2026-01-09","o":22.35,"h":22.35,"l":21.16,"c":22.18,"v":1349300},{"d":"2026-01-12","o":21.93,"h":22.21,"l":21.44,"c":21.96,"v":943000},{"d":"2026-01-13","o":21.95,"h":22.14,"l":21.55,"c":21.8,"v":799000},{"d":"2026-01-14","o":21.54,"h":21.73,"l":21.13,"c":21.58,"v":1447500},{"d":"2026-01-15","o":21.5,"h":21.75,"l":20.56,"c":20.69,"v":1237500},{"d":"2026-01-16","o":20.69,"h":20.83,"l":19.75,"c":19.88,"v":1702400},{"d":"2026-01-20","o":19.52,"h":20.03,"l":19.36,"c":19.73,"v":1265200},{"d":"2026-01-21","o":19.83,"h":20.12,"l":19.45,"c":19.62,"v":1603900},{"d":"2026-01-22","o":19.82,"h":21.31,"l":19.64,"c":21.18,"v":3008700},{"d":"2026-01-23","o":21,"h":21.19,"l":20.43,"c":20.65,"v":1578200},{"d":"2026-01-26","o":20.7,"h":21.43,"l":20.25,"c":21.36,"v":1141800},{"d":"2026-01-27","o":21.36,"h":21.36,"l":20.61,"c":21.1,"v":1466300},{"d":"2026-01-28","o":21.08,"h":23.5,"l":20.76,"c":22.41,"v":3213800},{"d":"2026-01-29","o":22.16,"h":22.26,"l":20.75,"c":21.19,"v":3291200},{"d":"2026-01-30","o":21.4,"h":21.65,"l":20.78,"c":21.19,"v":1141200},{"d":"2026-02-02","o":21.03,"h":21.43,"l":19.83,"c":19.98,"v":1931700},{"d":"2026-02-03","o":19.61,"h":19.82,"l":17.23,"c":17.52,"v":3733400},{"d":"2026-02-04","o":17.41,"h":17.89,"l":16.63,"c":17.83,"v":2981300},{"d":"2026-02-05","o":17.74,"h":17.97,"l":16.57,"c":16.84,"v":1753100},{"d":"2026-02-06","o":17.01,"h":17.56,"l":16.23,"c":17.43,"v":2827800},{"d":"2026-02-09","o":17.42,"h":17.42,"l":16.65,"c":17.17,"v":1693800},{"d":"2026-02-10","o":17.35,"h":17.71,"l":16.92,"c":17.34,"v":1503700},{"d":"2026-02-11","o":17.15,"h":17.15,"l":16.41,"c":16.86,"v":1836900},{"d":"2026-02-12","o":16.81,"h":17,"l":15.88,"c":15.96,"v":2091700},{"d":"2026-02-13","o":16.05,"h":16.66,"l":16.04,"c":16.27,"v":2104600},{"d":"2026-02-17","o":16.31,"h":16.88,"l":15.73,"c":16.28,"v":3448600},{"d":"2026-02-18","o":16.29,"h":16.85,"l":15.97,"c":16.8,"v":2067700},{"d":"2026-02-19","o":16.64,"h":16.9,"l":16.38,"c":16.67,"v":1177800},{"d":"2026-02-20","o":16.66,"h":17.59,"l":16.5,"c":17.03,"v":1724100},{"d":"2026-02-23","o":16.62,"h":16.62,"l":15.3,"c":15.48,"v":2472600},{"d":"2026-02-24","o":15.75,"h":15.96,"l":15.09,"c":15.6,"v":2741000},{"d":"2026-02-25","o":15.78,"h":16.63,"l":15.27,"c":16.37,"v":2282300},{"d":"2026-02-26","o":15.93,"h":16.08,"l":14.11,"c":15.63,"v":8335000},{"d":"2026-02-27","o":14.91,"h":16.9,"l":14.91,"c":16.55,"v":3474900},{"d":"2026-03-02","o":16.16,"h":17.25,"l":15.98,"c":17.09,"v":2720300},{"d":"2026-03-03","o":16.68,"h":17.53,"l":16.46,"c":16.94,"v":1972600},{"d":"2026-03-04","o":16.85,"h":17.03,"l":16.47,"c":16.49,"v":2092400},{"d":"2026-03-05","o":16.48,"h":17.21,"l":16.39,"c":16.5,"v":2942800},{"d":"2026-03-06","o":16.3,"h":17.2,"l":16.04,"c":17.06,"v":2159000},{"d":"2026-03-09","o":16.64,"h":17.63,"l":16.29,"c":17.5,"v":2591900},{"d":"2026-03-10","o":17.31,"h":18,"l":16.86,"c":17.96,"v":3854600},{"d":"2026-03-11","o":17.7,"h":18.62,"l":17.7,"c":18.57,"v":3617000},{"d":"2026-03-12","o":19.21,"h":19.21,"l":18,"c":18.07,"v":3282800},{"d":"2026-03-13","o":18.33,"h":18.57,"l":17.77,"c":18,"v":1289600},{"d":"2026-03-16","o":18.4,"h":18.4,"l":17.56,"c":17.61,"v":1351500},{"d":"2026-03-17","o":17.73,"h":18.48,"l":17.7,"c":17.72,"v":999600},{"d":"2026-03-18","o":17.55,"h":17.73,"l":17.26,"c":17.41,"v":1035000},{"d":"2026-03-19","o":17.51,"h":17.98,"l":16.66,"c":16.93,"v":1460600},{"d":"2026-03-20","o":16.76,"h":17.12,"l":16.5,"c":16.82,"v":1242300},{"d":"2026-03-23","o":17.04,"h":17.12,"l":16.46,"c":16.96,"v":1324800},{"d":"2026-03-24","o":16.56,"h":16.67,"l":15.9,"c":15.92,"v":1412300},{"d":"2026-03-25","o":16.16,"h":16.49,"l":15.55,"c":15.87,"v":1471800},{"d":"2026-03-26","o":15.7,"h":16.41,"l":15.64,"c":16.2,"v":1151700},{"d":"2026-03-27","o":15.98,"h":16.11,"l":15.08,"c":15.25,"v":1436200},{"d":"2026-03-30","o":15.27,"h":15.84,"l":15.14,"c":15.6,"v":1063200},{"d":"2026-03-31","o":15.68,"h":16.03,"l":15.45,"c":15.67,"v":1441931},{"d":"2026-04-01","o":16,"h":16.29,"l":15.46,"c":16.01,"v":1488251},{"d":"2026-04-02","o":15.76,"h":16.66,"l":15.48,"c":16.56,"v":1216271},{"d":"2026-04-06","o":16.47,"h":16.87,"l":16.34,"c":16.78,"v":796483},{"d":"2026-04-07","o":16.65,"h":17.13,"l":16.49,"c":16.89,"v":1270734},{"d":"2026-04-08","o":17.5,"h":17.59,"l":16.31,"c":16.47,"v":902807},{"d":"2026-04-09","o":16.3,"h":16.3,"l":15.33,"c":15.67,"v":2102248},{"d":"2026-04-10","o":15.56,"h":16.18,"l":15.41,"c":16.13,"v":1293495},{"d":"2026-04-13","o":16.13,"h":16.67,"l":15.95,"c":16.35,"v":1269469},{"d":"2026-04-14","o":16.44,"h":16.99,"l":16.11,"c":16.24,"v":652230},{"d":"2026-04-15","o":16.46,"h":16.97,"l":16.37,"c":16.84,"v":1346804},{"d":"2026-04-16","o":17.09,"h":17.69,"l":17.09,"c":17.4,"v":1653772},{"d":"2026-04-17","o":17.82,"h":18.16,"l":17.54,"c":17.83,"v":1836995},{"d":"2026-04-20","o":17.7,"h":18.09,"l":17.69,"c":17.75,"v":1159094},{"d":"2026-04-21","o":17.75,"h":18.23,"l":17.51,"c":17.55,"v":1243128},{"d":"2026-04-22","o":17.81,"h":18.05,"l":17.44,"c":17.5,"v":860056},{"d":"2026-04-23","o":17.19,"h":17.33,"l":15.57,"c":15.94,"v":1516911},{"d":"2026-04-24","o":15.96,"h":16.28,"l":15.77,"c":16.23,"v":1224197},{"d":"2026-04-27","o":16.23,"h":16.51,"l":15.64,"c":15.78,"v":1575995},{"d":"2026-04-28","o":15.95,"h":16.33,"l":15.84,"c":16.27,"v":1859608},{"d":"2026-04-29","o":16.16,"h":16.63,"l":15.95,"c":16.42,"v":2222740},{"d":"2026-04-30","o":15.19,"h":16.2,"l":15.06,"c":15.78,"v":3134995},{"d":"2026-05-01","o":16.11,"h":16.52,"l":15.62,"c":16.16,"v":1587280},{"d":"2026-05-04","o":16.17,"h":17.32,"l":16.08,"c":17.17,"v":2189264},{"d":"2026-05-05","o":17.14,"h":17.24,"l":16.61,"c":16.85,"v":1839266},{"d":"2026-05-06","o":16.65,"h":17.01,"l":16.15,"c":16.75,"v":2373740},{"d":"2026-05-07","o":17.76,"h":18.13,"l":17.16,"c":17.43,"v":2557624},{"d":"2026-05-08","o":17.27,"h":18.16,"l":17.07,"c":17.97,"v":1495184},{"d":"2026-05-11","o":17.82,"h":18.07,"l":16.97,"c":17.22,"v":1225062},{"d":"2026-05-12","o":17.08,"h":17.35,"l":16.67,"c":16.79,"v":2502529},{"d":"2026-05-13","o":16.7,"h":16.79,"l":16.2,"c":16.57,"v":2162697},{"d":"2026-05-14","o":16.57,"h":16.77,"l":16.09,"c":16.62,"v":2720938},{"d":"2026-05-15","o":16.9,"h":17.21,"l":16.6,"c":16.61,"v":1193350},{"d":"2026-05-18","o":16.53,"h":17.36,"l":16.5,"c":16.99,"v":1677922},{"d":"2026-05-19","o":17,"h":17.36,"l":16.57,"c":16.76,"v":1556826}]