[{"d":"2023-08-29","o":25.52,"h":25.87,"l":25.48,"c":25.79,"v":1296300},{"d":"2023-08-30","o":25.85,"h":26.07,"l":25.83,"c":26.01,"v":919800},{"d":"2023-08-31","o":26.04,"h":26.15,"l":25.7,"c":25.7,"v":1959200},{"d":"2023-09-01","o":25.76,"h":25.85,"l":25.67,"c":25.8,"v":155600},{"d":"2023-09-05","o":25.77,"h":25.79,"l":25.68,"c":25.73,"v":587200},{"d":"2023-09-06","o":25.73,"h":25.76,"l":25.5,"c":25.63,"v":484400},{"d":"2023-09-07","o":25.58,"h":25.77,"l":25.58,"c":25.74,"v":217400},{"d":"2023-09-08","o":25.77,"h":25.87,"l":25.7,"c":25.81,"v":155700},{"d":"2023-09-11","o":25.82,"h":25.91,"l":25.81,"c":25.89,"v":141300},{"d":"2023-09-12","o":25.88,"h":25.9,"l":25.84,"c":25.87,"v":98600},{"d":"2023-09-13","o":25.92,"h":25.96,"l":25.86,"c":25.94,"v":121900},{"d":"2023-09-14","o":25.92,"h":25.98,"l":25.91,"c":25.95,"v":158900},{"d":"2023-09-15","o":25.97,"h":25.97,"l":25.86,"c":25.95,"v":137100},{"d":"2023-09-18","o":25.95,"h":26.11,"l":25.9,"c":26.07,"v":242600},{"d":"2023-09-19","o":26.07,"h":26.09,"l":25.97,"c":26.05,"v":229900},{"d":"2023-09-20","o":26.05,"h":26.37,"l":26.02,"c":26.28,"v":860900},{"d":"2023-09-21","o":26.13,"h":26.18,"l":26.02,"c":26.08,"v":265500},{"d":"2023-09-22","o":26.1,"h":26.28,"l":26.1,"c":26.24,"v":79300},{"d":"2023-09-25","o":26.15,"h":26.35,"l":26.15,"c":26.3,"v":180400},{"d":"2023-09-26","o":26.21,"h":26.37,"l":26.17,"c":26.27,"v":217800},{"d":"2023-09-27","o":26.39,"h":26.39,"l":26.1,"c":26.17,"v":284400},{"d":"2023-09-28","o":26.14,"h":26.24,"l":26.09,"c":26.16,"v":822400},{"d":"2023-09-29","o":26.2,"h":26.3,"l":26.1,"c":26.19,"v":3038200},{"d":"2023-10-02","o":26.16,"h":26.19,"l":25.89,"c":25.99,"v":36400},{"d":"2023-10-03","o":25.89,"h":25.95,"l":25.54,"c":25.75,"v":253300},{"d":"2023-10-04","o":25.84,"h":25.89,"l":25.65,"c":25.77,"v":120600},{"d":"2023-10-05","o":25.79,"h":25.91,"l":25.71,"c":25.91,"v":48200},{"d":"2023-10-06","o":25.77,"h":25.94,"l":25.61,"c":25.89,"v":130800},{"d":"2023-10-09","o":25.92,"h":26.1,"l":25.9,"c":26.06,"v":49800},{"d":"2023-10-10","o":26.01,"h":26.22,"l":25.95,"c":26,"v":115100},{"d":"2023-10-11","o":26.17,"h":26.17,"l":25.92,"c":26.04,"v":59300},{"d":"2023-10-12","o":26.1,"h":26.25,"l":25.85,"c":25.92,"v":53700},{"d":"2023-10-13","o":25.98,"h":26.06,"l":25.84,"c":25.86,"v":109900},{"d":"2023-10-16","o":26.01,"h":26.02,"l":25.8,"c":25.94,"v":45100},{"d":"2023-10-17","o":25.95,"h":25.95,"l":25.75,"c":25.82,"v":66700},{"d":"2023-10-18","o":25.8,"h":25.85,"l":25.64,"c":25.66,"v":54400},{"d":"2023-10-19","o":25.71,"h":25.78,"l":25.5,"c":25.54,"v":86100},{"d":"2023-10-20","o":25.52,"h":25.66,"l":25.4,"c":25.6,"v":28400},{"d":"2023-10-23","o":25.58,"h":25.8,"l":25.58,"c":25.75,"v":41300},{"d":"2023-10-24","o":25.85,"h":25.9,"l":25.65,"c":25.77,"v":44800},{"d":"2023-10-25","o":25.7,"h":25.88,"l":25.52,"c":25.59,"v":45600},{"d":"2023-10-26","o":25.59,"h":25.71,"l":25.53,"c":25.57,"v":49000},{"d":"2023-10-27","o":25.59,"h":25.74,"l":25.54,"c":25.74,"v":50600},{"d":"2023-10-30","o":25.77,"h":26.15,"l":25.66,"c":26.09,"v":50400},{"d":"2023-10-31","o":26.09,"h":26.2,"l":25.92,"c":26.16,"v":189100},{"d":"2023-11-01","o":26.08,"h":26.28,"l":26.02,"c":26.21,"v":79800},{"d":"2023-11-02","o":26.34,"h":26.34,"l":26.13,"c":26.28,"v":56300},{"d":"2023-11-03","o":26.27,"h":26.62,"l":26.27,"c":26.39,"v":46100},{"d":"2023-11-06","o":26.5,"h":26.53,"l":26.25,"c":26.28,"v":32500},{"d":"2023-11-07","o":26.21,"h":26.38,"l":26.21,"c":26.37,"v":30600},{"d":"2023-11-08","o":26.47,"h":26.5,"l":26.3,"c":26.43,"v":40600},{"d":"2023-11-09","o":26.46,"h":26.53,"l":26.36,"c":26.45,"v":61600},{"d":"2023-11-10","o":26.55,"h":26.65,"l":26.33,"c":26.51,"v":70900},{"d":"2023-11-13","o":26.53,"h":26.64,"l":26.41,"c":26.5,"v":95400},{"d":"2023-11-14","o":26.65,"h":27.09,"l":26.62,"c":26.7,"v":64000},{"d":"2023-11-15","o":26.7,"h":26.96,"l":26.65,"c":26.75,"v":56400},{"d":"2023-11-16","o":26.8,"h":26.89,"l":26.71,"c":26.8,"v":45900},{"d":"2023-11-17","o":26.87,"h":26.87,"l":26.72,"c":26.8,"v":26900},{"d":"2023-11-20","o":26.9,"h":26.9,"l":26.45,"c":26.53,"v":103500},{"d":"2023-11-21","o":26.48,"h":26.59,"l":26.37,"c":26.46,"v":195200},{"d":"2023-11-22","o":26.49,"h":26.56,"l":26.35,"c":26.41,"v":51900},{"d":"2023-11-24","o":26.49,"h":26.49,"l":26.33,"c":26.38,"v":28900},{"d":"2023-11-27","o":26.42,"h":26.72,"l":26.42,"c":26.69,"v":56600},{"d":"2023-11-28","o":26.58,"h":26.85,"l":26.55,"c":26.75,"v":80700},{"d":"2023-11-29","o":26.85,"h":26.89,"l":26.7,"c":26.8,"v":116100},{"d":"2023-11-30","o":26.35,"h":26.47,"l":26.13,"c":26.22,"v":237200},{"d":"2023-12-01","o":26.33,"h":26.55,"l":26.29,"c":26.55,"v":98800},{"d":"2023-12-04","o":26.52,"h":26.54,"l":26.3,"c":26.48,"v":61200},{"d":"2023-12-05","o":26.42,"h":26.51,"l":26.39,"c":26.48,"v":36200},{"d":"2023-12-06","o":26.58,"h":26.59,"l":26.5,"c":26.53,"v":25800},{"d":"2023-12-07","o":26.58,"h":26.62,"l":26.48,"c":26.51,"v":17100},{"d":"2023-12-08","o":26.51,"h":26.56,"l":26.39,"c":26.5,"v":45600},{"d":"2023-12-11","o":26.54,"h":26.7,"l":26.49,"c":26.66,"v":35700},{"d":"2023-12-12","o":26.7,"h":26.84,"l":26.58,"c":26.66,"v":48600},{"d":"2023-12-13","o":26.79,"h":26.84,"l":26.74,"c":26.84,"v":21200},{"d":"2023-12-14","o":26.86,"h":27.39,"l":26.68,"c":26.99,"v":33100},{"d":"2023-12-15","o":26.85,"h":27,"l":26.84,"c":27,"v":53000},{"d":"2023-12-18","o":27,"h":27.28,"l":27,"c":27.13,"v":27000},{"d":"2023-12-19","o":27.27,"h":27.31,"l":27.13,"c":27.28,"v":107200},{"d":"2023-12-20","o":27.37,"h":27.41,"l":27.23,"c":27.23,"v":48400},{"d":"2023-12-21","o":27.4,"h":27.53,"l":27.24,"c":27.49,"v":46000},{"d":"2023-12-22","o":27.55,"h":27.58,"l":27.09,"c":27.2,"v":107500},{"d":"2023-12-26","o":27.24,"h":27.31,"l":27.01,"c":27.02,"v":33200},{"d":"2023-12-27","o":27.12,"h":27.19,"l":27.02,"c":27.13,"v":40400},{"d":"2023-12-28","o":27.18,"h":27.38,"l":27.15,"c":27.36,"v":33100},{"d":"2023-12-29","o":27.35,"h":27.49,"l":27.07,"c":27.47,"v":825500},{"d":"2024-01-02","o":27.39,"h":27.47,"l":27.31,"c":27.44,"v":64200},{"d":"2024-01-03","o":27.36,"h":27.46,"l":27.3,"c":27.32,"v":265000},{"d":"2024-01-04","o":27.45,"h":27.64,"l":27.35,"c":27.4,"v":402900},{"d":"2024-01-05","o":27.52,"h":27.52,"l":27.31,"c":27.35,"v":228000},{"d":"2024-01-08","o":27.43,"h":27.43,"l":27.29,"c":27.35,"v":52900},{"d":"2024-01-09","o":27.39,"h":27.41,"l":27.26,"c":27.31,"v":221600},{"d":"2024-01-10","o":27.4,"h":27.4,"l":27.17,"c":27.25,"v":304200},{"d":"2024-01-11","o":27.35,"h":27.35,"l":27.2,"c":27.27,"v":219800},{"d":"2024-01-12","o":27.41,"h":27.49,"l":27.27,"c":27.32,"v":232500},{"d":"2024-01-16","o":27.3,"h":27.4,"l":27.26,"c":27.31,"v":25400},{"d":"2024-01-17","o":27.31,"h":27.37,"l":27.21,"c":27.32,"v":64400},{"d":"2024-01-18","o":27.35,"h":27.39,"l":27.21,"c":27.22,"v":32600},{"d":"2024-01-19","o":27.31,"h":27.31,"l":27.14,"c":27.24,"v":54600},{"d":"2024-01-22","o":27.29,"h":27.3,"l":27.17,"c":27.22,"v":103800},{"d":"2024-01-23","o":27.16,"h":27.28,"l":27.16,"c":27.25,"v":73500},{"d":"2024-01-24","o":27.29,"h":27.3,"l":27.21,"c":27.25,"v":38200},{"d":"2024-01-25","o":27.29,"h":27.64,"l":27.2,"c":27.63,"v":41400},{"d":"2024-01-26","o":27.6,"h":27.77,"l":27.41,"c":27.57,"v":28800},{"d":"2024-01-29","o":27.71,"h":27.71,"l":27.45,"c":27.55,"v":32900},{"d":"2024-01-30","o":27.59,"h":27.61,"l":27.33,"c":27.35,"v":57200},{"d":"2024-01-31","o":27.48,"h":27.48,"l":27.08,"c":27.09,"v":79400},{"d":"2024-02-01","o":27.17,"h":27.31,"l":27.16,"c":27.31,"v":14000},{"d":"2024-02-02","o":27.2,"h":27.27,"l":27.13,"c":27.18,"v":26500},{"d":"2024-02-05","o":27.18,"h":27.25,"l":26.95,"c":26.99,"v":28300},{"d":"2024-02-06","o":27.15,"h":27.16,"l":26.69,"c":26.8,"v":31500},{"d":"2024-02-07","o":26.92,"h":27.27,"l":26.76,"c":27.02,"v":53400},{"d":"2024-02-08","o":27.11,"h":27.11,"l":27,"c":27.06,"v":56900},{"d":"2024-02-09","o":27.13,"h":27.13,"l":26.98,"c":27.04,"v":21400},{"d":"2024-02-12","o":27.11,"h":27.3,"l":27.06,"c":27.29,"v":32000},{"d":"2024-02-13","o":27.08,"h":27.16,"l":26.87,"c":26.96,"v":55700},{"d":"2024-02-14","o":27.06,"h":27.3,"l":26.95,"c":27.22,"v":15600},{"d":"2024-02-15","o":27.22,"h":27.42,"l":27.12,"c":27.32,"v":40700},{"d":"2024-02-16","o":27.28,"h":27.28,"l":26.97,"c":27.04,"v":74300},{"d":"2024-02-20","o":27.08,"h":27.28,"l":27.08,"c":27.28,"v":23700},{"d":"2024-02-21","o":27.28,"h":27.28,"l":27.13,"c":27.24,"v":23000},{"d":"2024-02-22","o":27.29,"h":27.34,"l":27.14,"c":27.2,"v":41300},{"d":"2024-02-23","o":27.32,"h":27.32,"l":27.17,"c":27.28,"v":42800},{"d":"2024-02-26","o":27.32,"h":27.43,"l":27.24,"c":27.33,"v":35400},{"d":"2024-02-27","o":27.27,"h":27.33,"l":27.14,"c":27.18,"v":52000},{"d":"2024-02-28","o":27.18,"h":27.31,"l":27.05,"c":27.15,"v":58500},{"d":"2024-02-29","o":26.79,"h":26.84,"l":26.52,"c":26.75,"v":179300},{"d":"2024-03-01","o":26.81,"h":26.81,"l":26.64,"c":26.72,"v":47600},{"d":"2024-03-04","o":26.72,"h":26.72,"l":26.56,"c":26.59,"v":43900},{"d":"2024-03-05","o":26.64,"h":26.71,"l":26.61,"c":26.67,"v":50700},{"d":"2024-03-06","o":26.7,"h":26.75,"l":26.46,"c":26.6,"v":93900},{"d":"2024-03-07","o":26.65,"h":26.73,"l":26.61,"c":26.68,"v":26600},{"d":"2024-03-08","o":26.71,"h":26.77,"l":26.67,"c":26.71,"v":30600},{"d":"2024-03-11","o":26.77,"h":26.77,"l":26.64,"c":26.67,"v":23200},{"d":"2024-03-12","o":26.7,"h":26.7,"l":26.53,"c":26.64,"v":31900},{"d":"2024-03-13","o":26.67,"h":26.67,"l":26.62,"c":26.67,"v":34200},{"d":"2024-03-14","o":26.68,"h":26.68,"l":26.49,"c":26.55,"v":53900},{"d":"2024-03-15","o":26.55,"h":26.65,"l":26.46,"c":26.63,"v":13400},{"d":"2024-03-18","o":26.63,"h":26.75,"l":26.63,"c":26.75,"v":32100},{"d":"2024-03-19","o":26.76,"h":26.76,"l":26.67,"c":26.73,"v":78700},{"d":"2024-03-20","o":26.73,"h":26.75,"l":26.6,"c":26.74,"v":42700},{"d":"2024-03-21","o":26.84,"h":26.9,"l":26.76,"c":26.83,"v":46400},{"d":"2024-03-22","o":26.85,"h":27.02,"l":26.79,"c":26.89,"v":21800},{"d":"2024-03-25","o":26.88,"h":26.89,"l":26.6,"c":26.68,"v":22500},{"d":"2024-03-26","o":26.73,"h":26.79,"l":26.62,"c":26.69,"v":21900},{"d":"2024-03-27","o":26.77,"h":26.79,"l":26.64,"c":26.7,"v":26100},{"d":"2024-03-28","o":26.66,"h":26.78,"l":26.27,"c":26.45,"v":131200},{"d":"2024-04-01","o":26.48,"h":26.54,"l":26.33,"c":26.48,"v":54400},{"d":"2024-04-02","o":26.31,"h":26.38,"l":26.18,"c":26.34,"v":25900},{"d":"2024-04-03","o":26.26,"h":26.41,"l":26.14,"c":26.37,"v":47300},{"d":"2024-04-04","o":26.44,"h":26.49,"l":26.26,"c":26.29,"v":23700},{"d":"2024-04-05","o":26.29,"h":26.37,"l":26.28,"c":26.34,"v":25100},{"d":"2024-04-08","o":26.31,"h":26.43,"l":26.3,"c":26.43,"v":40900},{"d":"2024-04-09","o":26.49,"h":26.49,"l":26.28,"c":26.35,"v":64500},{"d":"2024-04-10","o":26.24,"h":26.32,"l":26.15,"c":26.29,"v":53900},{"d":"2024-04-11","o":26.29,"h":26.39,"l":26.16,"c":26.38,"v":47900},{"d":"2024-04-12","o":26.3,"h":26.44,"l":26.29,"c":26.43,"v":27700},{"d":"2024-04-15","o":26.42,"h":26.46,"l":26.25,"c":26.31,"v":71800},{"d":"2024-04-16","o":26.35,"h":26.48,"l":26.25,"c":26.46,"v":41800},{"d":"2024-04-17","o":26.5,"h":26.51,"l":26.34,"c":26.38,"v":35200},{"d":"2024-04-18","o":26.45,"h":26.45,"l":26.15,"c":26.26,"v":33800},{"d":"2024-04-19","o":26.28,"h":26.36,"l":26.23,"c":26.31,"v":16900},{"d":"2024-04-22","o":26.33,"h":26.5,"l":26.32,"c":26.5,"v":26000},{"d":"2024-04-23","o":26.5,"h":26.74,"l":26.49,"c":26.69,"v":24700},{"d":"2024-04-24","o":26.72,"h":26.72,"l":26.5,"c":26.63,"v":13700},{"d":"2024-04-25","o":26.51,"h":26.58,"l":26.36,"c":26.39,"v":12300},{"d":"2024-04-26","o":26.41,"h":26.67,"l":26.4,"c":26.4,"v":12400},{"d":"2024-04-29","o":26.49,"h":26.6,"l":26.39,"c":26.51,"v":14900},{"d":"2024-04-30","o":26.45,"h":26.51,"l":26.32,"c":26.42,"v":27200},{"d":"2024-05-01","o":26.44,"h":26.57,"l":26.26,"c":26.42,"v":25900},{"d":"2024-05-02","o":26.55,"h":26.69,"l":26.48,"c":26.69,"v":16100},{"d":"2024-05-03","o":26.87,"h":26.93,"l":26.73,"c":26.92,"v":15800},{"d":"2024-05-06","o":26.95,"h":26.98,"l":26.73,"c":26.9,"v":44100},{"d":"2024-05-07","o":27.03,"h":27.03,"l":26.66,"c":26.74,"v":44700},{"d":"2024-05-08","o":26.71,"h":26.81,"l":26.41,"c":26.53,"v":28700},{"d":"2024-05-09","o":26.57,"h":26.64,"l":26.51,"c":26.6,"v":21800},{"d":"2024-05-10","o":26.6,"h":26.73,"l":26.5,"c":26.73,"v":24200},{"d":"2024-05-13","o":26.79,"h":26.87,"l":26.66,"c":26.83,"v":20600},{"d":"2024-05-14","o":26.85,"h":26.9,"l":26.69,"c":26.85,"v":27000},{"d":"2024-05-15","o":26.98,"h":27,"l":26.9,"c":26.94,"v":15300},{"d":"2024-05-16","o":26.9,"h":26.98,"l":26.83,"c":26.94,"v":30000},{"d":"2024-05-17","o":26.94,"h":26.94,"l":26.73,"c":26.87,"v":11600},{"d":"2024-05-20","o":26.87,"h":26.95,"l":26.83,"c":26.94,"v":10800},{"d":"2024-05-21","o":26.98,"h":26.99,"l":26.72,"c":26.85,"v":32300},{"d":"2024-05-22","o":26.82,"h":26.86,"l":26.73,"c":26.84,"v":16200},{"d":"2024-05-23","o":26.9,"h":26.9,"l":26.54,"c":26.65,"v":45200},{"d":"2024-05-24","o":26.64,"h":26.82,"l":26.58,"c":26.73,"v":23700},{"d":"2024-05-28","o":26.79,"h":26.79,"l":26.52,"c":26.59,"v":29500},{"d":"2024-05-29","o":26.52,"h":26.63,"l":26.37,"c":26.47,"v":27500},{"d":"2024-05-30","o":26.52,"h":26.73,"l":26.51,"c":26.7,"v":25000},{"d":"2024-05-31","o":26.3,"h":26.62,"l":26.3,"c":26.5,"v":57700},{"d":"2024-06-03","o":26.57,"h":26.9,"l":26.48,"c":26.8,"v":47700},{"d":"2024-06-04","o":26.8,"h":26.83,"l":26.64,"c":26.69,"v":41400},{"d":"2024-06-05","o":26.69,"h":26.72,"l":26.55,"c":26.57,"v":11100},{"d":"2024-06-06","o":26.62,"h":26.81,"l":26.51,"c":26.8,"v":163100},{"d":"2024-06-07","o":26.77,"h":26.77,"l":26.38,"c":26.71,"v":12100},{"d":"2024-06-10","o":26.73,"h":26.73,"l":26.46,"c":26.55,"v":25500},{"d":"2024-06-11","o":26.55,"h":26.68,"l":26.41,"c":26.45,"v":24300},{"d":"2024-06-12","o":26.55,"h":26.61,"l":26.43,"c":26.44,"v":44600},{"d":"2024-06-13","o":26.49,"h":26.55,"l":26.36,"c":26.55,"v":49000},{"d":"2024-06-14","o":26.6,"h":26.61,"l":26.43,"c":26.49,"v":18800},{"d":"2024-06-17","o":26.5,"h":26.56,"l":26.36,"c":26.45,"v":16700},{"d":"2024-06-18","o":26.42,"h":26.61,"l":26.42,"c":26.5,"v":33200},{"d":"2024-06-20","o":26.42,"h":26.5,"l":26.4,"c":26.46,"v":38100},{"d":"2024-06-21","o":26.5,"h":26.55,"l":26.4,"c":26.46,"v":14900},{"d":"2024-06-24","o":26.52,"h":26.55,"l":26.43,"c":26.53,"v":9500},{"d":"2024-06-25","o":26.58,"h":26.59,"l":26.47,"c":26.52,"v":47400},{"d":"2024-06-26","o":26.52,"h":26.58,"l":26.46,"c":26.5,"v":21900},{"d":"2024-06-27","o":26.57,"h":26.57,"l":26.45,"c":26.48,"v":23500},{"d":"2024-06-28","o":26.51,"h":26.51,"l":26.31,"c":26.4,"v":39900},{"d":"2024-07-01","o":26.4,"h":26.46,"l":26.32,"c":26.33,"v":24200},{"d":"2024-07-02","o":26.36,"h":26.44,"l":26.35,"c":26.42,"v":25000},{"d":"2024-07-03","o":26.41,"h":26.65,"l":26.39,"c":26.54,"v":17900},{"d":"2024-07-05","o":26.54,"h":26.65,"l":26.46,"c":26.54,"v":19400},{"d":"2024-07-08","o":26.55,"h":26.56,"l":26.45,"c":26.5,"v":20500},{"d":"2024-07-09","o":26.51,"h":26.55,"l":26.42,"c":26.48,"v":20200},{"d":"2024-07-10","o":26.49,"h":26.65,"l":26.49,"c":26.57,"v":25600},{"d":"2024-07-11","o":26.68,"h":26.8,"l":26.56,"c":26.68,"v":34700},{"d":"2024-07-12","o":26.74,"h":26.88,"l":26.57,"c":26.86,"v":18100},{"d":"2024-07-15","o":26.76,"h":26.84,"l":26.56,"c":26.83,"v":14200},{"d":"2024-07-16","o":26.88,"h":26.88,"l":26.7,"c":26.79,"v":21500},{"d":"2024-07-17","o":26.78,"h":26.79,"l":26.59,"c":26.62,"v":16800},{"d":"2024-07-18","o":26.66,"h":26.69,"l":26.46,"c":26.57,"v":16400},{"d":"2024-07-19","o":26.67,"h":26.67,"l":26.48,"c":26.61,"v":5300},{"d":"2024-07-22","o":26.68,"h":26.72,"l":26.54,"c":26.65,"v":18800},{"d":"2024-07-23","o":26.67,"h":26.67,"l":26.5,"c":26.57,"v":26400},{"d":"2024-07-24","o":26.58,"h":26.6,"l":26.39,"c":26.43,"v":21400},{"d":"2024-07-25","o":26.51,"h":26.66,"l":26.46,"c":26.46,"v":11100},{"d":"2024-07-26","o":26.6,"h":26.69,"l":26.55,"c":26.64,"v":11100},{"d":"2024-07-29","o":26.75,"h":26.75,"l":26.53,"c":26.61,"v":11900},{"d":"2024-07-30","o":26.68,"h":26.73,"l":26.62,"c":26.72,"v":16400},{"d":"2024-07-31","o":26.79,"h":26.84,"l":26.62,"c":26.81,"v":50500},{"d":"2024-08-01","o":26.81,"h":26.9,"l":26.62,"c":26.9,"v":23400},{"d":"2024-08-02","o":26.85,"h":26.85,"l":26.7,"c":26.76,"v":32300},{"d":"2024-08-05","o":26.54,"h":26.68,"l":26.32,"c":26.56,"v":29500},{"d":"2024-08-06","o":26.67,"h":26.7,"l":26.51,"c":26.67,"v":14900},{"d":"2024-08-07","o":26.56,"h":26.8,"l":26.56,"c":26.73,"v":18400},{"d":"2024-08-08","o":26.8,"h":26.84,"l":26.62,"c":26.84,"v":30700},{"d":"2024-08-09","o":26.68,"h":26.8,"l":26.68,"c":26.8,"v":16700},{"d":"2024-08-12","o":26.82,"h":26.85,"l":26.77,"c":26.83,"v":8500},{"d":"2024-08-13","o":26.85,"h":26.97,"l":26.8,"c":26.92,"v":22100},{"d":"2024-08-14","o":26.92,"h":27,"l":26.88,"c":26.99,"v":7000},{"d":"2024-08-15","o":27,"h":27,"l":26.89,"c":27,"v":12700},{"d":"2024-08-16","o":27,"h":27,"l":26.9,"c":27,"v":18700},{"d":"2024-08-19","o":26.98,"h":26.99,"l":26.65,"c":26.75,"v":82900},{"d":"2024-08-20","o":26.78,"h":26.79,"l":26.66,"c":26.72,"v":37300},{"d":"2024-08-21","o":26.73,"h":26.8,"l":26.69,"c":26.73,"v":56000},{"d":"2024-08-22","o":26.76,"h":26.77,"l":26.66,"c":26.72,"v":21400},{"d":"2024-08-23","o":26.76,"h":26.86,"l":26.74,"c":26.8,"v":68400},{"d":"2024-08-26","o":26.86,"h":26.93,"l":26.85,"c":26.9,"v":52800},{"d":"2024-08-27","o":26.89,"h":26.91,"l":26.76,"c":26.86,"v":29600},{"d":"2024-08-28","o":26.9,"h":26.96,"l":26.85,"c":26.92,"v":24900},{"d":"2024-08-29","o":26.95,"h":26.99,"l":26.9,"c":26.96,"v":25500},{"d":"2024-08-30","o":26.55,"h":26.55,"l":26.28,"c":26.39,"v":98900},{"d":"2024-09-03","o":26.41,"h":26.44,"l":26.32,"c":26.36,"v":40500},{"d":"2024-09-04","o":26.39,"h":26.49,"l":26.34,"c":26.48,"v":32800},{"d":"2024-09-05","o":26.49,"h":26.58,"l":26.47,"c":26.57,"v":34900},{"d":"2024-09-06","o":26.55,"h":26.63,"l":26.41,"c":26.52,"v":28400},{"d":"2024-09-09","o":26.53,"h":26.69,"l":26.5,"c":26.69,"v":13200},{"d":"2024-09-10","o":26.74,"h":26.76,"l":26.47,"c":26.76,"v":21300},{"d":"2024-09-11","o":26.81,"h":26.81,"l":26.63,"c":26.76,"v":46000},{"d":"2024-09-12","o":26.77,"h":26.93,"l":26.77,"c":26.9,"v":40900},{"d":"2024-09-13","o":26.96,"h":27.18,"l":26.86,"c":27.05,"v":97000},{"d":"2024-09-16","o":27.05,"h":27.23,"l":27.05,"c":27.23,"v":40100},{"d":"2024-09-17","o":27.29,"h":27.47,"l":27.19,"c":27.38,"v":35500},{"d":"2024-09-18","o":27.45,"h":27.54,"l":27.33,"c":27.39,"v":34700},{"d":"2024-09-19","o":27.49,"h":27.69,"l":27.44,"c":27.52,"v":46900},{"d":"2024-09-20","o":27.56,"h":27.56,"l":27.43,"c":27.5,"v":34400},{"d":"2024-09-23","o":27.6,"h":27.61,"l":27.43,"c":27.5,"v":19600},{"d":"2024-09-24","o":27.4,"h":27.66,"l":27.4,"c":27.62,"v":20700},{"d":"2024-09-25","o":27.62,"h":27.65,"l":27.43,"c":27.6,"v":23400},{"d":"2024-09-26","o":27.71,"h":27.71,"l":27.5,"c":27.6,"v":19300},{"d":"2024-09-27","o":27.6,"h":27.74,"l":27.44,"c":27.53,"v":69200},{"d":"2024-09-30","o":27.55,"h":27.55,"l":27.2,"c":27.23,"v":104600},{"d":"2024-10-01","o":27.35,"h":27.5,"l":27.32,"c":27.42,"v":29200},{"d":"2024-10-02","o":27.46,"h":27.49,"l":27.4,"c":27.46,"v":29800},{"d":"2024-10-03","o":27.44,"h":27.62,"l":27.44,"c":27.58,"v":25600},{"d":"2024-10-04","o":27.56,"h":27.57,"l":27.38,"c":27.51,"v":19400},{"d":"2024-10-07","o":27.45,"h":27.45,"l":27.21,"c":27.24,"v":32300},{"d":"2024-10-08","o":27.21,"h":27.44,"l":27.21,"c":27.39,"v":22200},{"d":"2024-10-09","o":27.4,"h":27.5,"l":27.3,"c":27.3,"v":23200},{"d":"2024-10-10","o":27.4,"h":27.4,"l":27.15,"c":27.22,"v":25200},{"d":"2024-10-11","o":27.23,"h":27.38,"l":27.19,"c":27.25,"v":25500},{"d":"2024-10-14","o":27.31,"h":27.46,"l":27.19,"c":27.43,"v":13500},{"d":"2024-10-15","o":27.49,"h":27.61,"l":27.27,"c":27.32,"v":48300},{"d":"2024-10-16","o":27.42,"h":27.59,"l":27.42,"c":27.57,"v":14300},{"d":"2024-10-17","o":27.54,"h":27.54,"l":27.24,"c":27.27,"v":30900},{"d":"2024-10-18","o":27.25,"h":27.3,"l":27.03,"c":27.14,"v":55500},{"d":"2024-10-21","o":27.11,"h":27.16,"l":26.81,"c":27.15,"v":32800},{"d":"2024-10-22","o":27.19,"h":27.33,"l":27.05,"c":27.28,"v":23200},{"d":"2024-10-23","o":27.25,"h":27.28,"l":26.76,"c":26.89,"v":76500},{"d":"2024-10-24","o":26.98,"h":27.09,"l":26.84,"c":27.07,"v":33800},{"d":"2024-10-25","o":27.15,"h":27.19,"l":26.94,"c":27.01,"v":27400},{"d":"2024-10-28","o":27.11,"h":27.19,"l":27.02,"c":27.16,"v":23000},{"d":"2024-10-29","o":27.08,"h":27.19,"l":26.95,"c":27.19,"v":20500},{"d":"2024-10-30","o":27.26,"h":27.26,"l":27.04,"c":27.09,"v":13200},{"d":"2024-10-31","o":27.18,"h":27.18,"l":26.9,"c":27,"v":83500},{"d":"2024-11-01","o":27.13,"h":27.15,"l":26.91,"c":27.1,"v":38300},{"d":"2024-11-04","o":27.19,"h":27.3,"l":27.14,"c":27.26,"v":23900},{"d":"2024-11-05","o":27.23,"h":27.35,"l":27.04,"c":27.35,"v":27500},{"d":"2024-11-06","o":27.25,"h":27.35,"l":27.07,"c":27.22,"v":19000},{"d":"2024-11-07","o":27.14,"h":27.38,"l":27.14,"c":27.36,"v":13200},{"d":"2024-11-08","o":27.38,"h":27.45,"l":27.38,"c":27.44,"v":17600},{"d":"2024-11-11","o":27.43,"h":27.43,"l":27.22,"c":27.31,"v":14900},{"d":"2024-11-12","o":27.31,"h":27.34,"l":26.99,"c":27.11,"v":27100},{"d":"2024-11-13","o":27.07,"h":27.19,"l":27.05,"c":27.09,"v":35000},{"d":"2024-11-14","o":27.18,"h":27.18,"l":27.06,"c":27.06,"v":14400},{"d":"2024-11-15","o":27.07,"h":27.1,"l":26.95,"c":27.01,"v":14000},{"d":"2024-11-18","o":27.01,"h":27.1,"l":26.87,"c":26.95,"v":23000},{"d":"2024-11-19","o":26.96,"h":26.96,"l":26.8,"c":26.9,"v":48300},{"d":"2024-11-20","o":26.93,"h":26.93,"l":26.75,"c":26.85,"v":72700},{"d":"2024-11-21","o":26.92,"h":27.16,"l":26.85,"c":27.16,"v":26400},{"d":"2024-11-22","o":27.16,"h":27.29,"l":27.12,"c":27.28,"v":29800},{"d":"2024-11-25","o":27.33,"h":27.47,"l":27.2,"c":27.26,"v":35100},{"d":"2024-11-26","o":27.26,"h":27.26,"l":26.89,"c":27.04,"v":21500},{"d":"2024-11-27","o":27.1,"h":27.18,"l":27.04,"c":27.16,"v":14100},{"d":"2024-11-29","o":26.77,"h":27.24,"l":26.76,"c":27.19,"v":56700},{"d":"2024-12-02","o":27.14,"h":27.15,"l":26.91,"c":27.11,"v":12000},{"d":"2024-12-03","o":27.11,"h":27.16,"l":27.02,"c":27.09,"v":33300},{"d":"2024-12-04","o":27.11,"h":27.28,"l":27.1,"c":27.22,"v":34700},{"d":"2024-12-05","o":27.28,"h":27.35,"l":27.26,"c":27.27,"v":22400},{"d":"2024-12-06","o":27.38,"h":27.39,"l":27.24,"c":27.25,"v":21100},{"d":"2024-12-09","o":27.28,"h":27.33,"l":27.13,"c":27.17,"v":22100},{"d":"2024-12-10","o":27.24,"h":27.24,"l":27.06,"c":27.16,"v":20900},{"d":"2024-12-11","o":27.16,"h":27.29,"l":27.11,"c":27.12,"v":22200},{"d":"2024-12-12","o":27.17,"h":27.18,"l":26.84,"c":26.86,"v":14100},{"d":"2024-12-13","o":26.99,"h":27.09,"l":26.86,"c":26.91,"v":26100},{"d":"2024-12-16","o":27.04,"h":27.1,"l":26.85,"c":26.89,"v":22500},{"d":"2024-12-17","o":26.95,"h":26.98,"l":26.72,"c":26.98,"v":30600},{"d":"2024-12-18","o":27,"h":27.16,"l":26.8,"c":26.86,"v":27100},{"d":"2024-12-19","o":26.84,"h":26.98,"l":26.6,"c":26.83,"v":35400},{"d":"2024-12-20","o":26.81,"h":26.95,"l":26.8,"c":26.89,"v":19300},{"d":"2024-12-23","o":26.93,"h":26.93,"l":26.77,"c":26.84,"v":14300},{"d":"2024-12-24","o":26.77,"h":26.77,"l":26.51,"c":26.74,"v":17500},{"d":"2024-12-26","o":26.59,"h":26.7,"l":26.55,"c":26.68,"v":15300},{"d":"2024-12-27","o":26.67,"h":26.69,"l":26.5,"c":26.61,"v":25000},{"d":"2024-12-30","o":26.6,"h":26.7,"l":26.54,"c":26.63,"v":73400},{"d":"2024-12-31","o":26.73,"h":26.74,"l":26.37,"c":26.49,"v":211800},{"d":"2025-01-02","o":26.63,"h":26.77,"l":26.55,"c":26.7,"v":19100},{"d":"2025-01-03","o":26.74,"h":26.87,"l":26.67,"c":26.84,"v":26300},{"d":"2025-01-06","o":26.84,"h":26.84,"l":26.62,"c":26.69,"v":26500},{"d":"2025-01-07","o":26.64,"h":26.75,"l":26.46,"c":26.65,"v":42800},{"d":"2025-01-08","o":26.6,"h":26.64,"l":26.42,"c":26.5,"v":61400},{"d":"2025-01-10","o":26.48,"h":26.48,"l":26.09,"c":26.12,"v":45900},{"d":"2025-01-13","o":26.15,"h":26.15,"l":25.82,"c":26.04,"v":48200},{"d":"2025-01-14","o":26.05,"h":26.33,"l":26.01,"c":26.28,"v":34000},{"d":"2025-01-15","o":26.46,"h":26.78,"l":26.46,"c":26.77,"v":44500},{"d":"2025-01-16","o":26.82,"h":26.83,"l":26.52,"c":26.57,"v":16500},{"d":"2025-01-17","o":26.69,"h":26.76,"l":26.52,"c":26.58,"v":14000},{"d":"2025-01-21","o":26.66,"h":26.76,"l":26.49,"c":26.6,"v":15300},{"d":"2025-01-22","o":26.62,"h":26.8,"l":26.55,"c":26.77,"v":29000},{"d":"2025-01-23","o":26.73,"h":26.78,"l":26.58,"c":26.78,"v":23100},{"d":"2025-01-24","o":26.78,"h":26.93,"l":26.75,"c":26.93,"v":13100},{"d":"2025-01-27","o":26.91,"h":27.18,"l":26.91,"c":27.18,"v":29600},{"d":"2025-01-28","o":27.18,"h":27.18,"l":26.86,"c":26.86,"v":17500},{"d":"2025-01-29","o":26.85,"h":26.9,"l":26.72,"c":26.76,"v":19000},{"d":"2025-01-30","o":26.89,"h":26.98,"l":26.77,"c":26.95,"v":24900},{"d":"2025-01-31","o":27,"h":27.05,"l":26.8,"c":26.91,"v":42000},{"d":"2025-02-03","o":26.85,"h":27.01,"l":26.76,"c":26.81,"v":30300},{"d":"2025-02-04","o":26.87,"h":26.93,"l":26.7,"c":26.82,"v":21500},{"d":"2025-02-05","o":26.93,"h":27.09,"l":26.93,"c":27.04,"v":12100},{"d":"2025-02-06","o":27.49,"h":27.49,"l":26.79,"c":26.87,"v":19800},{"d":"2025-02-07","o":26.82,"h":26.99,"l":26.69,"c":26.81,"v":38500},{"d":"2025-02-10","o":26.87,"h":26.93,"l":26.78,"c":26.84,"v":28400},{"d":"2025-02-11","o":26.85,"h":26.89,"l":26.77,"c":26.82,"v":10700},{"d":"2025-02-12","o":26.77,"h":26.78,"l":26.63,"c":26.71,"v":26700},{"d":"2025-02-13","o":26.85,"h":26.87,"l":26.69,"c":26.78,"v":16100},{"d":"2025-02-14","o":26.87,"h":26.96,"l":26.79,"c":26.86,"v":13800},{"d":"2025-02-18","o":26.9,"h":26.94,"l":26.77,"c":26.91,"v":12100},{"d":"2025-02-19","o":26.92,"h":26.95,"l":26.77,"c":26.92,"v":13400},{"d":"2025-02-20","o":26.95,"h":27,"l":26.79,"c":26.88,"v":17600},{"d":"2025-02-21","o":26.94,"h":26.95,"l":26.75,"c":26.78,"v":26000},{"d":"2025-02-24","o":26.85,"h":27.11,"l":26.76,"c":27.06,"v":41600},{"d":"2025-02-25","o":27.14,"h":27.24,"l":27.06,"c":27.15,"v":34400},{"d":"2025-02-26","o":27.22,"h":27.27,"l":27.06,"c":27.2,"v":42100},{"d":"2025-02-27","o":27.23,"h":27.23,"l":27.06,"c":27.22,"v":39700},{"d":"2025-02-28","o":26.81,"h":26.81,"l":26.47,"c":26.57,"v":72000},{"d":"2025-03-03","o":26.63,"h":26.66,"l":26.53,"c":26.62,"v":29900},{"d":"2025-03-04","o":26.62,"h":26.73,"l":26.5,"c":26.73,"v":25900},{"d":"2025-03-05","o":26.76,"h":26.82,"l":26.73,"c":26.79,"v":15600},{"d":"2025-03-06","o":26.79,"h":26.82,"l":26.61,"c":26.67,"v":34800},{"d":"2025-03-07","o":26.77,"h":26.83,"l":26.57,"c":26.65,"v":14300},{"d":"2025-03-10","o":26.64,"h":26.73,"l":26.49,"c":26.6,"v":13100},{"d":"2025-03-11","o":26.55,"h":26.71,"l":26.35,"c":26.45,"v":27200},{"d":"2025-03-12","o":26.48,"h":26.61,"l":26.3,"c":26.58,"v":16000},{"d":"2025-03-13","o":26.5,"h":26.66,"l":26.5,"c":26.64,"v":18200},{"d":"2025-03-14","o":26.69,"h":26.72,"l":26.52,"c":26.59,"v":16000},{"d":"2025-03-17","o":26.69,"h":26.71,"l":26.52,"c":26.58,"v":43200},{"d":"2025-03-18","o":26.53,"h":26.63,"l":26.35,"c":26.51,"v":40400},{"d":"2025-03-19","o":26.55,"h":26.58,"l":26.42,"c":26.55,"v":24700},{"d":"2025-03-20","o":26.63,"h":26.74,"l":26.43,"c":26.66,"v":87900},{"d":"2025-03-21","o":26.66,"h":26.7,"l":26.51,"c":26.64,"v":28100},{"d":"2025-03-24","o":26.68,"h":26.74,"l":26.45,"c":26.5,"v":57800},{"d":"2025-03-25","o":26.52,"h":26.57,"l":26.41,"c":26.49,"v":104200},{"d":"2025-03-26","o":26.5,"h":26.52,"l":26.26,"c":26.36,"v":27100},{"d":"2025-03-27","o":26.36,"h":26.37,"l":26.09,"c":26.18,"v":54800},{"d":"2025-03-28","o":26.1,"h":26.14,"l":25.9,"c":26,"v":99300},{"d":"2025-03-31","o":26,"h":26.06,"l":25.84,"c":25.93,"v":252700},{"d":"2025-04-01","o":26.03,"h":26.14,"l":25.96,"c":26.04,"v":56000},{"d":"2025-04-02","o":25.99,"h":26.14,"l":25.93,"c":26.11,"v":30500},{"d":"2025-04-03","o":25.7,"h":25.96,"l":25.49,"c":25.81,"v":67700},{"d":"2025-04-04","o":25.71,"h":25.87,"l":25.53,"c":25.76,"v":63300},{"d":"2025-04-07","o":25.49,"h":25.88,"l":24.89,"c":25.61,"v":193600},{"d":"2025-04-08","o":25.81,"h":25.84,"l":25.61,"c":25.78,"v":75500},{"d":"2025-04-09","o":25.78,"h":26.27,"l":25.53,"c":25.91,"v":71800},{"d":"2025-04-10","o":25.71,"h":25.91,"l":25.5,"c":25.83,"v":39200},{"d":"2025-04-11","o":25.87,"h":25.87,"l":25.5,"c":25.75,"v":26900},{"d":"2025-04-14","o":25.75,"h":25.89,"l":25.63,"c":25.78,"v":26300},{"d":"2025-04-15","o":25.91,"h":26.32,"l":25.83,"c":26.21,"v":180100},{"d":"2025-04-16","o":26.28,"h":26.36,"l":26.06,"c":26.22,"v":25000},{"d":"2025-04-17","o":26.36,"h":26.36,"l":26.18,"c":26.29,"v":22600},{"d":"2025-04-21","o":26.14,"h":26.23,"l":26.07,"c":26.18,"v":19200},{"d":"2025-04-22","o":26.27,"h":26.39,"l":26.25,"c":26.32,"v":88600},{"d":"2025-04-23","o":26.52,"h":26.63,"l":26.35,"c":26.36,"v":32900},{"d":"2025-04-24","o":26.48,"h":26.5,"l":26.31,"c":26.31,"v":96100},{"d":"2025-04-25","o":26.42,"h":26.45,"l":26.16,"c":26.21,"v":44100},{"d":"2025-04-28","o":26.27,"h":26.32,"l":26.18,"c":26.26,"v":44700},{"d":"2025-04-29","o":26.28,"h":26.35,"l":26.14,"c":26.27,"v":155200},{"d":"2025-04-30","o":26.21,"h":26.61,"l":26.21,"c":26.55,"v":399800},{"d":"2025-05-01","o":26.63,"h":26.63,"l":26.37,"c":26.4,"v":91300},{"d":"2025-05-02","o":26.53,"h":26.53,"l":26.4,"c":26.51,"v":45800},{"d":"2025-05-05","o":26.5,"h":26.55,"l":26.33,"c":26.5,"v":24000},{"d":"2025-05-06","o":26.44,"h":26.44,"l":26.3,"c":26.38,"v":83200},{"d":"2025-05-07","o":26.37,"h":26.44,"l":26.3,"c":26.36,"v":34100},{"d":"2025-05-08","o":26.59,"h":26.59,"l":26.22,"c":26.25,"v":21900},{"d":"2025-05-09","o":26.35,"h":26.65,"l":26.25,"c":26.31,"v":17800},{"d":"2025-05-12","o":26.52,"h":26.52,"l":26.29,"c":26.29,"v":20600},{"d":"2025-05-13","o":26.36,"h":26.48,"l":26.27,"c":26.39,"v":11600},{"d":"2025-05-14","o":26.46,"h":26.55,"l":26.29,"c":26.29,"v":17800},{"d":"2025-05-15","o":26.37,"h":26.54,"l":26.29,"c":26.54,"v":43800},{"d":"2025-05-16","o":26.62,"h":26.62,"l":26.32,"c":26.45,"v":30200},{"d":"2025-05-19","o":26.42,"h":26.47,"l":26.2,"c":26.47,"v":28000},{"d":"2025-05-20","o":26.45,"h":26.53,"l":26.27,"c":26.32,"v":88400},{"d":"2025-05-21","o":26.28,"h":26.41,"l":25.97,"c":26.04,"v":36900},{"d":"2025-05-22","o":26.02,"h":26.22,"l":25.95,"c":26.16,"v":40600},{"d":"2025-05-23","o":26.16,"h":26.18,"l":26.1,"c":26.18,"v":18600},{"d":"2025-05-27","o":26.28,"h":26.64,"l":26.28,"c":26.54,"v":31500},{"d":"2025-05-28","o":26.58,"h":26.58,"l":26.33,"c":26.35,"v":32500},{"d":"2025-05-29","o":26.41,"h":26.49,"l":26.24,"c":26.39,"v":48600},{"d":"2025-05-30","o":25.91,"h":26.14,"l":25.71,"c":25.76,"v":402900},{"d":"2025-06-02","o":25.79,"h":25.87,"l":25.77,"c":25.86,"v":40800},{"d":"2025-06-03","o":25.86,"h":26.07,"l":25.82,"c":26.03,"v":58300},{"d":"2025-06-04","o":26.08,"h":26.1,"l":25.99,"c":25.99,"v":26900},{"d":"2025-06-05","o":26.05,"h":26.11,"l":25.97,"c":26.05,"v":41600},{"d":"2025-06-06","o":26.05,"h":26.06,"l":25.99,"c":26.05,"v":20900},{"d":"2025-06-09","o":26.05,"h":26.16,"l":26.01,"c":26.11,"v":22700},{"d":"2025-06-10","o":26.15,"h":26.16,"l":26.06,"c":26.08,"v":12000},{"d":"2025-06-11","o":26.09,"h":26.19,"l":26.05,"c":26.07,"v":25100},{"d":"2025-06-12","o":26.11,"h":26.26,"l":26.08,"c":26.2,"v":49200},{"d":"2025-06-13","o":26.2,"h":26.22,"l":26.11,"c":26.22,"v":33500},{"d":"2025-06-16","o":26.26,"h":26.4,"l":26.23,"c":26.34,"v":36800},{"d":"2025-06-17","o":26.3,"h":26.36,"l":26.25,"c":26.28,"v":25800},{"d":"2025-06-18","o":26.3,"h":26.3,"l":26.18,"c":26.24,"v":52200},{"d":"2025-06-20","o":26.24,"h":26.57,"l":26.22,"c":26.48,"v":172000},{"d":"2025-06-23","o":26.5,"h":26.6,"l":26.43,"c":26.45,"v":35800},{"d":"2025-06-24","o":26.5,"h":26.72,"l":26.49,"c":26.62,"v":33400},{"d":"2025-06-25","o":26.68,"h":26.74,"l":26.3,"c":26.32,"v":34800},{"d":"2025-06-26","o":26.45,"h":26.45,"l":26.3,"c":26.45,"v":12700},{"d":"2025-06-27","o":26.56,"h":26.56,"l":26.17,"c":26.17,"v":25400},{"d":"2025-06-30","o":26.17,"h":26.24,"l":25.94,"c":26.03,"v":132400},{"d":"2025-07-01","o":26.16,"h":26.31,"l":26.07,"c":26.3,"v":45000},{"d":"2025-07-02","o":26.28,"h":26.41,"l":26.26,"c":26.37,"v":38700},{"d":"2025-07-03","o":26.3,"h":26.6,"l":26.3,"c":26.39,"v":21800},{"d":"2025-07-07","o":26.49,"h":26.68,"l":26.22,"c":26.53,"v":38300},{"d":"2025-07-08","o":26.55,"h":26.55,"l":26.44,"c":26.53,"v":122800},{"d":"2025-07-09","o":26.56,"h":26.62,"l":26.49,"c":26.52,"v":38300},{"d":"2025-07-10","o":26.5,"h":26.6,"l":26.49,"c":26.56,"v":29100},{"d":"2025-07-11","o":26.64,"h":26.64,"l":26.33,"c":26.42,"v":25700},{"d":"2025-07-14","o":26.35,"h":26.49,"l":26.3,"c":26.46,"v":15800},{"d":"2025-07-15","o":26.53,"h":26.53,"l":26.37,"c":26.46,"v":19700},{"d":"2025-07-16","o":26.5,"h":26.5,"l":26.39,"c":26.44,"v":14100},{"d":"2025-07-17","o":26.51,"h":26.53,"l":26.45,"c":26.46,"v":8400},{"d":"2025-07-18","o":26.54,"h":26.54,"l":26.45,"c":26.46,"v":13700},{"d":"2025-07-21","o":26.55,"h":26.55,"l":26.33,"c":26.33,"v":21900},{"d":"2025-07-22","o":26.45,"h":26.52,"l":26.34,"c":26.45,"v":16000},{"d":"2025-07-23","o":26.45,"h":26.52,"l":26.37,"c":26.37,"v":27900},{"d":"2025-07-24","o":26.37,"h":26.53,"l":26.36,"c":26.44,"v":20700},{"d":"2025-07-25","o":26.52,"h":26.56,"l":26.47,"c":26.5,"v":25400},{"d":"2025-07-28","o":26.56,"h":26.56,"l":26.37,"c":26.53,"v":54600},{"d":"2025-07-29","o":26.55,"h":26.55,"l":26.39,"c":26.49,"v":16100},{"d":"2025-07-30","o":26.54,"h":26.56,"l":26.48,"c":26.52,"v":29300},{"d":"2025-07-31","o":26.59,"h":26.68,"l":26.26,"c":26.63,"v":101500},{"d":"2025-08-01","o":26.63,"h":26.75,"l":26.62,"c":26.75,"v":14700},{"d":"2025-08-04","o":26.76,"h":26.96,"l":26.72,"c":26.96,"v":16500},{"d":"2025-08-05","o":26.96,"h":27,"l":26.88,"c":26.97,"v":26700},{"d":"2025-08-06","o":27,"h":27,"l":26.84,"c":26.86,"v":28000},{"d":"2025-08-07","o":26.94,"h":26.94,"l":26.69,"c":26.89,"v":43500},{"d":"2025-08-08","o":26.94,"h":26.94,"l":26.76,"c":26.91,"v":20300},{"d":"2025-08-11","o":26.94,"h":27,"l":26.88,"c":27,"v":20200},{"d":"2025-08-12","o":27.03,"h":27.06,"l":26.94,"c":27,"v":25000},{"d":"2025-08-13","o":27.06,"h":27.15,"l":26.94,"c":27.11,"v":18100},{"d":"2025-08-14","o":27.11,"h":27.14,"l":27.04,"c":27.11,"v":10700},{"d":"2025-08-15","o":27.11,"h":27.18,"l":26.99,"c":27,"v":14300},{"d":"2025-08-18","o":27.11,"h":27.22,"l":27,"c":27.21,"v":31300},{"d":"2025-08-19","o":27.28,"h":27.4,"l":27.21,"c":27.33,"v":37500},{"d":"2025-08-20","o":27.25,"h":27.43,"l":27.25,"c":27.37,"v":18100},{"d":"2025-08-21","o":27.38,"h":27.38,"l":27.08,"c":27.08,"v":41000},{"d":"2025-08-22","o":27.22,"h":27.27,"l":27.09,"c":27.14,"v":23700},{"d":"2025-08-25","o":27.02,"h":27.03,"l":26.78,"c":26.95,"v":16300},{"d":"2025-08-26","o":27.07,"h":27.1,"l":26.77,"c":26.8,"v":28800},{"d":"2025-08-27","o":26.76,"h":26.85,"l":26.73,"c":26.77,"v":59100},{"d":"2025-08-28","o":26.86,"h":27.1,"l":26.74,"c":26.74,"v":17500},{"d":"2025-08-29","o":26.41,"h":26.55,"l":26.27,"c":26.45,"v":112900},{"d":"2025-09-02","o":26.45,"h":26.75,"l":26.28,"c":26.49,"v":44400},{"d":"2025-09-03","o":26.49,"h":26.55,"l":26.47,"c":26.51,"v":32200},{"d":"2025-09-04","o":26.44,"h":26.55,"l":26.44,"c":26.51,"v":17000},{"d":"2025-09-05","o":26.61,"h":26.66,"l":26.44,"c":26.48,"v":49200},{"d":"2025-09-08","o":26.56,"h":26.6,"l":26.44,"c":26.54,"v":16900},{"d":"2025-09-09","o":26.48,"h":26.53,"l":26.43,"c":26.5,"v":42200},{"d":"2025-09-10","o":26.54,"h":26.57,"l":26.25,"c":26.3,"v":118000},{"d":"2025-09-11","o":26.32,"h":26.37,"l":26.27,"c":26.29,"v":135900},{"d":"2025-09-12","o":26.29,"h":26.38,"l":26.27,"c":26.38,"v":74300},{"d":"2025-09-15","o":26.42,"h":26.48,"l":26.33,"c":26.45,"v":41800},{"d":"2025-09-16","o":26.47,"h":26.47,"l":26.37,"c":26.43,"v":23300},{"d":"2025-09-17","o":26.47,"h":26.53,"l":26.39,"c":26.5,"v":37500},{"d":"2025-09-18","o":26.48,"h":26.48,"l":26.37,"c":26.43,"v":23100},{"d":"2025-09-19","o":26.46,"h":26.46,"l":26.34,"c":26.38,"v":22500},{"d":"2025-09-22","o":26.39,"h":26.43,"l":26.36,"c":26.36,"v":27300},{"d":"2025-09-23","o":26.36,"h":26.43,"l":26.29,"c":26.4,"v":31200},{"d":"2025-09-24","o":26.35,"h":26.45,"l":26.32,"c":26.38,"v":19200},{"d":"2025-09-25","o":26.38,"h":26.41,"l":26.27,"c":26.28,"v":24100},{"d":"2025-09-26","o":26.35,"h":26.39,"l":26.28,"c":26.38,"v":17100},{"d":"2025-09-29","o":26.44,"h":26.44,"l":26.27,"c":26.32,"v":24800},{"d":"2025-09-30","o":26.35,"h":26.35,"l":26.15,"c":26.24,"v":150500},{"d":"2025-10-01","o":26.33,"h":26.47,"l":26.31,"c":26.43,"v":38200},{"d":"2025-10-02","o":26.43,"h":26.45,"l":26.37,"c":26.41,"v":15100},{"d":"2025-10-03","o":26.41,"h":26.43,"l":26.37,"c":26.37,"v":19900},{"d":"2025-10-06","o":26.33,"h":26.4,"l":26.32,"c":26.34,"v":15900},{"d":"2025-10-07","o":26.35,"h":26.37,"l":26.29,"c":26.31,"v":15800},{"d":"2025-10-08","o":26.37,"h":26.43,"l":26.26,"c":26.32,"v":61900},{"d":"2025-10-09","o":26.33,"h":26.35,"l":26.22,"c":26.28,"v":29600},{"d":"2025-10-10","o":26.3,"h":26.35,"l":26.15,"c":26.2,"v":22300},{"d":"2025-10-13","o":26.27,"h":26.28,"l":26.18,"c":26.28,"v":13700},{"d":"2025-10-14","o":26.25,"h":26.3,"l":26.18,"c":26.27,"v":19200},{"d":"2025-10-15","o":26.29,"h":26.37,"l":26.27,"c":26.33,"v":16500},{"d":"2025-10-16","o":26.3,"h":26.38,"l":26.16,"c":26.24,"v":36000},{"d":"2025-10-17","o":26.23,"h":26.26,"l":26.17,"c":26.24,"v":21500},{"d":"2025-10-20","o":26.33,"h":26.33,"l":26.24,"c":26.3,"v":19500},{"d":"2025-10-21","o":26.33,"h":26.37,"l":26.29,"c":26.32,"v":18500},{"d":"2025-10-22","o":26.33,"h":26.33,"l":26.25,"c":26.27,"v":25700},{"d":"2025-10-23","o":26.33,"h":26.33,"l":26.24,"c":26.27,"v":29000},{"d":"2025-10-24","o":26.29,"h":26.32,"l":26.22,"c":26.26,"v":24600},{"d":"2025-10-27","o":26.29,"h":26.32,"l":26.26,"c":26.3,"v":15200},{"d":"2025-10-28","o":26.33,"h":26.33,"l":26.26,"c":26.28,"v":13500},{"d":"2025-10-29","o":26.32,"h":26.33,"l":26.25,"c":26.3,"v":25100},{"d":"2025-10-30","o":26.3,"h":26.3,"l":26.12,"c":26.17,"v":32000},{"d":"2025-10-31","o":26.2,"h":26.27,"l":26.03,"c":26.2,"v":55900},{"d":"2025-11-03","o":26.24,"h":26.24,"l":26.07,"c":26.18,"v":36100},{"d":"2025-11-04","o":26.13,"h":26.18,"l":26.04,"c":26.16,"v":42300},{"d":"2025-11-05","o":26.18,"h":26.21,"l":26.13,"c":26.21,"v":22800},{"d":"2025-11-06","o":26.22,"h":26.24,"l":26.15,"c":26.23,"v":20100},{"d":"2025-11-07","o":26.23,"h":26.27,"l":26.13,"c":26.27,"v":40400},{"d":"2025-11-10","o":26.32,"h":26.36,"l":26.29,"c":26.36,"v":19300},{"d":"2025-11-11","o":26.39,"h":26.46,"l":26.34,"c":26.41,"v":23200},{"d":"2025-11-12","o":26.37,"h":26.43,"l":26.27,"c":26.28,"v":17300},{"d":"2025-11-13","o":26.33,"h":26.33,"l":26.13,"c":26.17,"v":29700},{"d":"2025-11-14","o":26.25,"h":26.25,"l":26.15,"c":26.21,"v":28500},{"d":"2025-11-17","o":26.21,"h":26.25,"l":26.12,"c":26.21,"v":30900},{"d":"2025-11-18","o":26.23,"h":26.27,"l":26.22,"c":26.24,"v":23500},{"d":"2025-11-19","o":26.27,"h":26.37,"l":26.24,"c":26.33,"v":29600},{"d":"2025-11-20","o":26.37,"h":26.37,"l":26.15,"c":26.2,"v":28600},{"d":"2025-11-21","o":26.28,"h":26.32,"l":26.18,"c":26.24,"v":23200},{"d":"2025-11-24","o":26.33,"h":26.44,"l":26.25,"c":26.28,"v":28700},{"d":"2025-11-25","o":26.37,"h":26.4,"l":26.28,"c":26.35,"v":26800},{"d":"2025-11-26","o":26.42,"h":26.44,"l":26.27,"c":26.42,"v":20600},{"d":"2025-11-28","o":26.42,"h":26.46,"l":26.32,"c":26.46,"v":20300},{"d":"2025-12-01","o":26,"h":26.09,"l":25.92,"c":26.05,"v":24400},{"d":"2025-12-02","o":26.13,"h":26.13,"l":26.02,"c":26.12,"v":19400},{"d":"2025-12-03","o":26.15,"h":26.15,"l":26.02,"c":26.09,"v":17800},{"d":"2025-12-04","o":26.12,"h":26.29,"l":26.03,"c":26.08,"v":36200},{"d":"2025-12-05","o":26.14,"h":26.15,"l":26.04,"c":26.07,"v":20900},{"d":"2025-12-08","o":26.1,"h":26.13,"l":26.06,"c":26.11,"v":16000},{"d":"2025-12-09","o":26.19,"h":26.19,"l":26.04,"c":26.05,"v":47100},{"d":"2025-12-10","o":26.09,"h":26.1,"l":25.97,"c":26.02,"v":75200},{"d":"2025-12-11","o":26.06,"h":26.1,"l":26.01,"c":26.04,"v":300100},{"d":"2025-12-12","o":25.97,"h":26.05,"l":25.95,"c":25.97,"v":283200},{"d":"2025-12-15","o":26.05,"h":26.07,"l":26,"c":26.04,"v":22100},{"d":"2025-12-16","o":25.98,"h":26.07,"l":25.98,"c":26.05,"v":20500},{"d":"2025-12-17","o":26.02,"h":26.08,"l":25.96,"c":26,"v":32800},{"d":"2025-12-18","o":26.03,"h":26.1,"l":26.02,"c":26.09,"v":58700},{"d":"2025-12-19","o":26.03,"h":26.12,"l":26,"c":26.03,"v":40800},{"d":"2025-12-22","o":26.03,"h":26.14,"l":26.01,"c":26.04,"v":35900},{"d":"2025-12-23","o":26.06,"h":26.09,"l":26,"c":26.06,"v":100000},{"d":"2025-12-24","o":26.09,"h":26.18,"l":26.07,"c":26.17,"v":10800},{"d":"2025-12-26","o":26.23,"h":26.23,"l":26.1,"c":26.1,"v":17600},{"d":"2025-12-29","o":26.06,"h":26.18,"l":26.06,"c":26.1,"v":15700},{"d":"2025-12-30","o":26.07,"h":26.18,"l":26.05,"c":26.12,"v":17700},{"d":"2025-12-31","o":26.18,"h":26.34,"l":26.12,"c":26.34,"v":121200},{"d":"2026-01-02","o":26.35,"h":26.39,"l":26.1,"c":26.37,"v":21900},{"d":"2026-01-05","o":26.37,"h":26.42,"l":26.18,"c":26.18,"v":38200},{"d":"2026-01-06","o":26.18,"h":26.21,"l":26.1,"c":26.14,"v":14500},{"d":"2026-01-07","o":26.21,"h":26.21,"l":26.12,"c":26.13,"v":23500},{"d":"2026-01-08","o":26.16,"h":26.28,"l":26.1,"c":26.26,"v":48800},{"d":"2026-01-09","o":26.32,"h":26.43,"l":26.2,"c":26.37,"v":22700},{"d":"2026-01-12","o":26.43,"h":26.47,"l":26.36,"c":26.44,"v":16700},{"d":"2026-01-13","o":26.45,"h":26.46,"l":26.35,"c":26.41,"v":37000},{"d":"2026-01-14","o":26.37,"h":26.55,"l":26.36,"c":26.45,"v":54600},{"d":"2026-01-15","o":26.5,"h":26.5,"l":26.34,"c":26.4,"v":14500},{"d":"2026-01-16","o":26.4,"h":26.44,"l":26.26,"c":26.38,"v":20300},{"d":"2026-01-20","o":26.35,"h":26.38,"l":26.31,"c":26.36,"v":179900},{"d":"2026-01-21","o":26.39,"h":26.62,"l":26.33,"c":26.5,"v":418300},{"d":"2026-01-22","o":26.5,"h":26.72,"l":26.43,"c":26.67,"v":115400},{"d":"2026-01-23","o":26.7,"h":26.7,"l":26.45,"c":26.58,"v":25400},{"d":"2026-01-26","o":26.69,"h":26.69,"l":26.42,"c":26.58,"v":29600},{"d":"2026-01-27","o":26.64,"h":26.64,"l":26.42,"c":26.43,"v":22800},{"d":"2026-01-28","o":26.43,"h":26.52,"l":26.34,"c":26.38,"v":25800},{"d":"2026-01-29","o":26.4,"h":26.53,"l":26.34,"c":26.36,"v":29500},{"d":"2026-01-30","o":26.35,"h":26.48,"l":26.35,"c":26.36,"v":136500},{"d":"2026-02-02","o":26.36,"h":26.47,"l":26.34,"c":26.38,"v":40500},{"d":"2026-02-03","o":26.4,"h":26.54,"l":26.32,"c":26.37,"v":54900},{"d":"2026-02-04","o":26.44,"h":26.47,"l":26.32,"c":26.39,"v":23700},{"d":"2026-02-05","o":26.41,"h":26.49,"l":26.33,"c":26.33,"v":17200},{"d":"2026-02-06","o":26.43,"h":26.45,"l":26.32,"c":26.32,"v":77200},{"d":"2026-02-09","o":26.35,"h":26.44,"l":26.28,"c":26.35,"v":97800},{"d":"2026-02-10","o":26.35,"h":26.43,"l":26.3,"c":26.38,"v":14900},{"d":"2026-02-11","o":26.42,"h":26.48,"l":26.33,"c":26.43,"v":22300},{"d":"2026-02-12","o":26.41,"h":26.47,"l":26.33,"c":26.35,"v":27700},{"d":"2026-02-13","o":26.4,"h":26.47,"l":26.36,"c":26.38,"v":15000},{"d":"2026-02-17","o":26.46,"h":26.6,"l":26.38,"c":26.54,"v":24000},{"d":"2026-02-18","o":26.59,"h":26.62,"l":26.49,"c":26.5,"v":14800},{"d":"2026-02-19","o":26.44,"h":26.61,"l":26.4,"c":26.45,"v":22500},{"d":"2026-02-20","o":26.55,"h":26.55,"l":26.46,"c":26.51,"v":9700},{"d":"2026-02-23","o":26.58,"h":26.59,"l":26.42,"c":26.46,"v":31700},{"d":"2026-02-24","o":26.52,"h":26.57,"l":26.43,"c":26.43,"v":38100},{"d":"2026-02-25","o":26.46,"h":26.56,"l":26.36,"c":26.41,"v":45300},{"d":"2026-02-26","o":26.46,"h":26.53,"l":26.28,"c":26.29,"v":49800},{"d":"2026-02-27","o":25.9,"h":25.91,"l":25.32,"c":25.68,"v":234600},{"d":"2026-03-02","o":25.6,"h":25.8,"l":25.6,"c":25.74,"v":262900},{"d":"2026-03-03","o":25.64,"h":25.7,"l":25.48,"c":25.62,"v":58100},{"d":"2026-03-04","o":25.67,"h":25.78,"l":25.5,"c":25.76,"v":262000},{"d":"2026-03-05","o":25.74,"h":25.83,"l":25.67,"c":25.82,"v":44800},{"d":"2026-03-06","o":25.81,"h":25.81,"l":25.61,"c":25.63,"v":26200},{"d":"2026-03-09","o":25.69,"h":25.69,"l":25.52,"c":25.61,"v":175600},{"d":"2026-03-10","o":25.65,"h":25.75,"l":25.63,"c":25.68,"v":33100},{"d":"2026-03-11","o":25.72,"h":25.75,"l":25.65,"c":25.69,"v":72100},{"d":"2026-03-12","o":25.7,"h":25.74,"l":25.63,"c":25.74,"v":36800},{"d":"2026-03-13","o":25.74,"h":25.76,"l":25.61,"c":25.66,"v":48700},{"d":"2026-03-16","o":25.74,"h":25.74,"l":25.67,"c":25.7,"v":51400},{"d":"2026-03-17","o":25.7,"h":25.73,"l":25.66,"c":25.73,"v":25900},{"d":"2026-03-18","o":25.73,"h":25.78,"l":25.65,"c":25.73,"v":31200},{"d":"2026-03-19","o":25.67,"h":25.77,"l":25.45,"c":25.6,"v":41600},{"d":"2026-03-20","o":25.63,"h":25.63,"l":25.4,"c":25.56,"v":110400},{"d":"2026-03-23","o":25.57,"h":25.64,"l":25.46,"c":25.52,"v":61500},{"d":"2026-03-24","o":25.44,"h":25.5,"l":25.25,"c":25.46,"v":31000},{"d":"2026-03-25","o":25.54,"h":25.69,"l":25.44,"c":25.47,"v":56900},{"d":"2026-03-26","o":25.39,"h":25.47,"l":25.25,"c":25.42,"v":91000},{"d":"2026-03-27","o":25.44,"h":25.44,"l":25.29,"c":25.33,"v":31100},{"d":"2026-03-30","o":25.45,"h":25.45,"l":25.3,"c":25.36,"v":74000},{"d":"2026-03-31","o":25.54,"h":25.5,"l":25.4,"c":25.43,"v":64169},{"d":"2026-04-01","o":25.45,"h":25.67,"l":25.42,"c":25.5,"v":30147},{"d":"2026-04-02","o":25.5,"h":25.59,"l":25.52,"c":25.52,"v":11682},{"d":"2026-04-06","o":25.52,"h":25.67,"l":25.52,"c":25.6,"v":22404},{"d":"2026-04-07","o":25.69,"h":25.67,"l":25.6,"c":25.62,"v":13759},{"d":"2026-04-08","o":25.72,"h":25.85,"l":25.63,"c":25.71,"v":15718},{"d":"2026-04-09","o":25.76,"h":25.85,"l":25.64,"c":25.74,"v":13853},{"d":"2026-04-10","o":25.71,"h":25.79,"l":25.72,"c":25.72,"v":9689},{"d":"2026-04-13","o":25.75,"h":25.83,"l":25.7,"c":25.77,"v":16724},{"d":"2026-04-14","o":25.86,"h":25.94,"l":25.75,"c":25.85,"v":25679},{"d":"2026-04-15","o":25.89,"h":25.99,"l":25.78,"c":25.91,"v":33190},{"d":"2026-04-16","o":25.95,"h":25.92,"l":25.71,"c":25.75,"v":29211},{"d":"2026-04-17","o":25.87,"h":25.9,"l":25.76,"c":25.85,"v":39443},{"d":"2026-04-20","o":25.8,"h":25.94,"l":25.85,"c":25.9,"v":12910},{"d":"2026-04-21","o":25.95,"h":25.94,"l":25.85,"c":25.65,"v":12910},{"d":"2026-04-22","o":25.75,"h":25.89,"l":25.73,"c":25.79,"v":34418},{"d":"2026-04-23","o":25.88,"h":25.93,"l":25.78,"c":25.82,"v":29711},{"d":"2026-04-24","o":25.9,"h":25.94,"l":25.8,"c":25.83,"v":16460},{"d":"2026-04-27","o":25.89,"h":25.91,"l":25.67,"c":25.82,"v":547961},{"d":"2026-04-28","o":25.82,"h":25.89,"l":25.73,"c":25.75,"v":12767},{"d":"2026-04-29","o":25.81,"h":25.78,"l":25.7,"c":25.76,"v":128938},{"d":"2026-04-30","o":25.81,"h":25.88,"l":25.63,"c":25.7,"v":12225},{"d":"2026-05-01","o":25.7,"h":25.84,"l":25.73,"c":25.78,"v":22007},{"d":"2026-05-04","o":25.83,"h":25.91,"l":25.72,"c":25.81,"v":20520},{"d":"2026-05-05","o":25.76,"h":25.91,"l":25.75,"c":25.82,"v":23566},{"d":"2026-05-06","o":25.9,"h":25.91,"l":25.8,"c":25.89,"v":23238},{"d":"2026-05-07","o":25.91,"h":26.39,"l":25.86,"c":26,"v":46370},{"d":"2026-05-08","o":26.1,"h":26.12,"l":25.85,"c":26.05,"v":30070},{"d":"2026-05-11","o":26.05,"h":26.17,"l":25.95,"c":26,"v":26177},{"d":"2026-05-12","o":26.04,"h":26.07,"l":25.89,"c":26,"v":20156},{"d":"2026-05-13","o":26.07,"h":26.14,"l":26.02,"c":26.02,"v":7585},{"d":"2026-05-14","o":26.1,"h":26.11,"l":26.01,"c":26.06,"v":28571},{"d":"2026-05-15","o":26.09,"h":26,"l":25.87,"c":25.9,"v":13969},{"d":"2026-05-18","o":26.08,"h":26.1,"l":25.84,"c":25.89,"v":12189},{"d":"2026-05-19","o":25.85,"h":25.91,"l":25.75,"c":25.8,"v":37085}]