[{"d":"2023-09-14","o":56.1,"h":66.28,"l":55.54,"c":63.59,"v":130534500},{"d":"2023-09-15","o":68.63,"h":69,"l":60.75,"c":60.75,"v":74753100},{"d":"2023-09-18","o":57.95,"h":58.74,"l":55.02,"c":58,"v":34571900},{"d":"2023-09-19","o":56.25,"h":56.78,"l":53.88,"c":55.17,"v":18308600},{"d":"2023-09-20","o":55.17,"h":55.4,"l":51.52,"c":52.91,"v":16369500},{"d":"2023-09-21","o":51.78,"h":52.8,"l":49.85,"c":52.16,"v":15010900},{"d":"2023-09-22","o":52.9,"h":52.9,"l":50.35,"c":51.32,"v":8430200},{"d":"2023-09-25","o":51.12,"h":54.5,"l":50.02,"c":54.44,"v":12896500},{"d":"2023-09-26","o":53.93,"h":54.53,"l":52.7,"c":53.52,"v":6283500},{"d":"2023-09-27","o":54.4,"h":54.41,"l":51.79,"c":52.99,"v":6866700},{"d":"2023-09-28","o":53.5,"h":56.5,"l":52.86,"c":55.49,"v":8765800},{"d":"2023-09-29","o":56.21,"h":56.79,"l":53.08,"c":53.52,"v":7810000},{"d":"2023-10-02","o":53.47,"h":54.19,"l":51.91,"c":52.26,"v":8857100},{"d":"2023-10-03","o":51.96,"h":52.24,"l":50.8,"c":51.57,"v":4687700},{"d":"2023-10-04","o":51.97,"h":53.81,"l":51.31,"c":53.46,"v":6206500},{"d":"2023-10-05","o":53.9,"h":53.9,"l":52.09,"c":52.51,"v":2984400},{"d":"2023-10-06","o":52.72,"h":54.21,"l":51.55,"c":54.08,"v":4009200},{"d":"2023-10-09","o":54.32,"h":55.8,"l":53.37,"c":54.25,"v":7197700},{"d":"2023-10-10","o":55.24,"h":55.86,"l":54.2,"c":55.71,"v":5138100},{"d":"2023-10-11","o":56.17,"h":56.33,"l":54.38,"c":54.68,"v":4454700},{"d":"2023-10-12","o":54.75,"h":54.75,"l":51.41,"c":51.85,"v":7323100},{"d":"2023-10-13","o":52.5,"h":52.56,"l":50,"c":50.78,"v":6454600},{"d":"2023-10-16","o":51.04,"h":52.35,"l":51.04,"c":52.09,"v":3316800},{"d":"2023-10-17","o":51,"h":52.76,"l":50.65,"c":52.29,"v":2549700},{"d":"2023-10-18","o":52.28,"h":52.7,"l":51.28,"c":51.9,"v":2268900},{"d":"2023-10-19","o":52,"h":52.7,"l":49.53,"c":49.74,"v":4553400},{"d":"2023-10-20","o":49.74,"h":49.74,"l":46.5,"c":47.87,"v":8089100},{"d":"2023-10-23","o":47.22,"h":51.88,"l":46.5,"c":50.21,"v":9979300},{"d":"2023-10-24","o":52,"h":52.89,"l":51.05,"c":52.37,"v":7211700},{"d":"2023-10-25","o":52.7,"h":52.79,"l":49.31,"c":49.44,"v":4518800},{"d":"2023-10-26","o":50.06,"h":51.11,"l":49.5,"c":50.17,"v":3555300},{"d":"2023-10-27","o":51.26,"h":51.33,"l":48.81,"c":49.09,"v":2611300},{"d":"2023-10-30","o":49.51,"h":49.9,"l":47.28,"c":47.9,"v":3677700},{"d":"2023-10-31","o":47.9,"h":49.66,"l":47.12,"c":49.29,"v":3248700},{"d":"2023-11-01","o":49.61,"h":50.52,"l":48.3,"c":50.52,"v":3066400},{"d":"2023-11-02","o":51.4,"h":53.56,"l":51.3,"c":52.82,"v":4752700},{"d":"2023-11-03","o":52.82,"h":53.86,"l":52.25,"c":53.49,"v":2545000},{"d":"2023-11-06","o":53.98,"h":54.46,"l":52.52,"c":53.1,"v":2328300},{"d":"2023-11-07","o":53.45,"h":56.1,"l":53.26,"c":55.27,"v":4534200},{"d":"2023-11-08","o":55.27,"h":55.56,"l":53.39,"c":54.4,"v":6128200},{"d":"2023-11-09","o":51,"h":52.05,"l":49.82,"c":51.58,"v":15354500},{"d":"2023-11-10","o":52,"h":52.5,"l":51.01,"c":52.27,"v":5796700},{"d":"2023-11-13","o":52.2,"h":52.5,"l":50.57,"c":51.69,"v":4525000},{"d":"2023-11-14","o":53,"h":53.5,"l":52.28,"c":53.43,"v":3541300},{"d":"2023-11-15","o":54.4,"h":56.03,"l":54.08,"c":55.43,"v":5821800},{"d":"2023-11-16","o":55.51,"h":55.68,"l":53.47,"c":54.23,"v":3291400},{"d":"2023-11-17","o":55.11,"h":55.74,"l":54.26,"c":54.99,"v":3441900},{"d":"2023-11-20","o":55.35,"h":59.24,"l":55.27,"c":58.68,"v":7791000},{"d":"2023-11-21","o":58,"h":58.9,"l":56.43,"c":58.66,"v":5615400},{"d":"2023-11-22","o":59,"h":64.92,"l":59,"c":61.76,"v":15090000},{"d":"2023-11-24","o":61.5,"h":64.2,"l":61.41,"c":63.88,"v":6004900},{"d":"2023-11-27","o":63.05,"h":63.69,"l":60.99,"c":61,"v":6681900},{"d":"2023-11-28","o":60.84,"h":62.68,"l":60.79,"c":61.92,"v":4106900},{"d":"2023-11-29","o":62.52,"h":63.41,"l":61.69,"c":62.21,"v":3642400},{"d":"2023-11-30","o":62.58,"h":63.5,"l":60.91,"c":61.5,"v":4833300},{"d":"2023-12-01","o":61.51,"h":64.43,"l":60.91,"c":63.9,"v":5446200},{"d":"2023-12-04","o":63.9,"h":63.9,"l":60.8,"c":61.93,"v":5012200},{"d":"2023-12-05","o":61.73,"h":64.35,"l":60.37,"c":63.59,"v":6666900},{"d":"2023-12-06","o":64.35,"h":64.69,"l":60.89,"c":61.06,"v":5434400},{"d":"2023-12-07","o":61.52,"h":62.97,"l":61.2,"c":62.44,"v":3139100},{"d":"2023-12-08","o":62.44,"h":67.44,"l":62.24,"c":67.23,"v":18815900},{"d":"2023-12-11","o":67.26,"h":67.26,"l":64.29,"c":64.89,"v":7625500},{"d":"2023-12-12","o":65,"h":66.25,"l":63.28,"c":64.71,"v":5711700},{"d":"2023-12-13","o":65.41,"h":66.5,"l":62.75,"c":65.61,"v":7024000},{"d":"2023-12-14","o":66.52,"h":71.79,"l":66.37,"c":70.74,"v":11835000},{"d":"2023-12-15","o":70.5,"h":71.89,"l":69.29,"c":71.03,"v":7058400},{"d":"2023-12-18","o":69.96,"h":70.09,"l":68.02,"c":68.87,"v":4744800},{"d":"2023-12-19","o":69.23,"h":70.55,"l":68.81,"c":69.43,"v":3899300},{"d":"2023-12-20","o":69.5,"h":72.99,"l":68.38,"c":68.4,"v":8177600},{"d":"2023-12-21","o":70,"h":71.95,"l":69.3,"c":71.2,"v":5407600},{"d":"2023-12-22","o":72,"h":73.44,"l":71.48,"c":72.29,"v":5763900},{"d":"2023-12-26","o":73.27,"h":74,"l":71.76,"c":73.41,"v":4046600},{"d":"2023-12-27","o":74.5,"h":74.76,"l":73.41,"c":74.25,"v":3802000},{"d":"2023-12-28","o":74.79,"h":78.35,"l":74.5,"c":77.47,"v":9176900},{"d":"2023-12-29","o":78.36,"h":78.66,"l":74.6,"c":75.14,"v":11178300},{"d":"2024-01-02","o":73.5,"h":73.52,"l":68.24,"c":68.92,"v":9771000},{"d":"2024-01-03","o":67.07,"h":68.5,"l":65.11,"c":67.91,"v":7858200},{"d":"2024-01-04","o":68.99,"h":69.6,"l":67.14,"c":68.39,"v":5757600},{"d":"2024-01-05","o":69.12,"h":70.39,"l":66.52,"c":67.05,"v":7356600},{"d":"2024-01-08","o":67.76,"h":73.18,"l":67.52,"c":72.84,"v":9303500},{"d":"2024-01-09","o":72.8,"h":72.98,"l":70.91,"c":71.88,"v":5982000},{"d":"2024-01-10","o":73,"h":74.38,"l":69.86,"c":70.77,"v":7450600},{"d":"2024-01-11","o":71.67,"h":71.87,"l":68.19,"c":69.77,"v":6396100},{"d":"2024-01-12","o":70.85,"h":70.91,"l":69.01,"c":70,"v":4026000},{"d":"2024-01-16","o":70,"h":70,"l":67.55,"c":68.48,"v":7090300},{"d":"2024-01-17","o":68,"h":69.96,"l":66.66,"c":69.86,"v":7209100},{"d":"2024-01-18","o":72,"h":74.8,"l":71.41,"c":74.23,"v":11287500},{"d":"2024-01-19","o":75.07,"h":78.97,"l":74.43,"c":78.58,"v":9956500},{"d":"2024-01-22","o":78.58,"h":79.94,"l":76.5,"c":77.11,"v":7697400},{"d":"2024-01-23","o":77,"h":77.59,"l":75.46,"c":76.35,"v":4052500},{"d":"2024-01-24","o":77.2,"h":77.67,"l":74.8,"c":75.74,"v":6972200},{"d":"2024-01-25","o":76.49,"h":79.65,"l":73.26,"c":73.91,"v":8817100},{"d":"2024-01-26","o":73.14,"h":73.89,"l":70.8,"c":71.17,"v":7077100},{"d":"2024-01-29","o":72,"h":72.95,"l":71.2,"c":72.93,"v":4318100},{"d":"2024-01-30","o":73.5,"h":74.15,"l":70.85,"c":71.97,"v":4056600},{"d":"2024-01-31","o":70.66,"h":72.54,"l":69.62,"c":70.67,"v":5087300},{"d":"2024-02-01","o":71.87,"h":72.55,"l":69.32,"c":70.52,"v":3476100},{"d":"2024-02-02","o":71.1,"h":71.95,"l":70,"c":71,"v":4298900},{"d":"2024-02-05","o":71.99,"h":74.28,"l":71.6,"c":73.27,"v":7258100},{"d":"2024-02-06","o":75,"h":75.45,"l":71.8,"c":72.98,"v":6899500},{"d":"2024-02-07","o":73.07,"h":77.71,"l":72.25,"c":77.01,"v":22802800},{"d":"2024-02-08","o":94.41,"h":126.58,"l":94,"c":113.89,"v":106505700},{"d":"2024-02-09","o":105.99,"h":117.82,"l":102.09,"c":115.21,"v":48096500},{"d":"2024-02-12","o":120.16,"h":164,"l":118.69,"c":148.97,"v":111349700},{"d":"2024-02-13","o":128.12,"h":137.5,"l":117,"c":119.98,"v":68563900},{"d":"2024-02-14","o":133.81,"h":134.84,"l":121.02,"c":126.4,"v":42519600},{"d":"2024-02-15","o":131,"h":135,"l":123.51,"c":133.68,"v":34996600},{"d":"2024-02-16","o":129.5,"h":135.98,"l":123.05,"c":128.34,"v":26122300},{"d":"2024-02-20","o":123.78,"h":123.8,"l":115.49,"c":121.77,"v":21117300},{"d":"2024-02-21","o":117.76,"h":125.5,"l":116.81,"c":123.39,"v":22082700},{"d":"2024-02-22","o":132.87,"h":138.5,"l":128.51,"c":128.53,"v":29492400},{"d":"2024-02-23","o":129.1,"h":136,"l":128.86,"c":133.34,"v":20317000},{"d":"2024-02-26","o":139,"h":149.92,"l":138.18,"c":146.2,"v":26547900},{"d":"2024-02-27","o":144.9,"h":147.33,"l":137,"c":137.95,"v":17481300},{"d":"2024-02-28","o":136.15,"h":136.29,"l":131.31,"c":133.86,"v":9682600},{"d":"2024-02-29","o":136.28,"h":141.22,"l":135.45,"c":141.04,"v":10300000},{"d":"2024-03-01","o":141.48,"h":144.98,"l":139.04,"c":141.62,"v":9856900},{"d":"2024-03-04","o":145.39,"h":148.48,"l":137.75,"c":138.01,"v":14295000},{"d":"2024-03-05","o":135.5,"h":136.37,"l":130,"c":134.07,"v":9116000},{"d":"2024-03-06","o":138.09,"h":139.34,"l":133.26,"c":136.99,"v":9063300},{"d":"2024-03-07","o":140,"h":146.54,"l":138.81,"c":140.85,"v":14306200},{"d":"2024-03-08","o":139.69,"h":142.9,"l":131.2,"c":131.48,"v":14132500},{"d":"2024-03-11","o":126.6,"h":130.74,"l":124.12,"c":126.74,"v":10174800},{"d":"2024-03-12","o":125,"h":129.99,"l":121.38,"c":129.5,"v":18220600},{"d":"2024-03-13","o":129,"h":132.7,"l":125.8,"c":131.27,"v":9097600},{"d":"2024-03-14","o":130.13,"h":136.29,"l":127.59,"c":130.96,"v":10070900},{"d":"2024-03-15","o":128.71,"h":134.2,"l":126.12,"c":126.97,"v":8880500},{"d":"2024-03-18","o":128.17,"h":132.8,"l":127.73,"c":129.75,"v":6216300},{"d":"2024-03-19","o":125.5,"h":127.1,"l":121.52,"c":124.59,"v":8135400},{"d":"2024-03-20","o":126.53,"h":131.98,"l":125.23,"c":131.33,"v":6861500},{"d":"2024-03-21","o":134.7,"h":137,"l":132.01,"c":133.6,"v":7568800},{"d":"2024-03-22","o":133.81,"h":136.1,"l":132.5,"c":134.15,"v":6999600},{"d":"2024-03-25","o":137.15,"h":143.75,"l":137.15,"c":138.31,"v":12928900},{"d":"2024-03-26","o":141.1,"h":145,"l":126.91,"c":127.96,"v":21244500},{"d":"2024-03-27","o":130,"h":130.86,"l":122.83,"c":125.62,"v":11317900},{"d":"2024-03-28","o":125.68,"h":128.32,"l":124.16,"c":124.99,"v":7385800},{"d":"2024-04-01","o":126.36,"h":128.73,"l":124.64,"c":126.91,"v":5011900},{"d":"2024-04-02","o":125.2,"h":125.63,"l":121.12,"c":124.28,"v":5042800},{"d":"2024-04-03","o":123,"h":125.98,"l":122.62,"c":125.31,"v":3876000},{"d":"2024-04-04","o":126.5,"h":127.98,"l":121.82,"c":122.01,"v":5477300},{"d":"2024-04-05","o":122.6,"h":125.72,"l":120.02,"c":124.82,"v":4537600},{"d":"2024-04-08","o":124.82,"h":130.5,"l":123.39,"c":129.25,"v":6943900},{"d":"2024-04-09","o":133.51,"h":135.41,"l":124.5,"c":126.81,"v":12997200},{"d":"2024-04-10","o":124.99,"h":127.6,"l":123.89,"c":125.18,"v":4974500},{"d":"2024-04-11","o":126,"h":131.2,"l":125.51,"c":131.13,"v":6139100},{"d":"2024-04-12","o":128.99,"h":130.34,"l":125.37,"c":126.33,"v":4950900},{"d":"2024-04-15","o":126.2,"h":126.87,"l":120.95,"c":122.32,"v":5003300},{"d":"2024-04-16","o":122,"h":124.24,"l":120.91,"c":122.22,"v":4071500},{"d":"2024-04-17","o":121.87,"h":122.68,"l":107.01,"c":107.56,"v":19639200},{"d":"2024-04-18","o":106.32,"h":107.3,"l":102.58,"c":104.92,"v":11961200},{"d":"2024-04-19","o":100,"h":103.01,"l":85.61,"c":87.19,"v":29439000},{"d":"2024-04-22","o":89.94,"h":94.32,"l":89.06,"c":93.11,"v":15199500},{"d":"2024-04-23","o":97.32,"h":98.37,"l":95.05,"c":96.04,"v":11212400},{"d":"2024-04-24","o":102,"h":103.75,"l":97.24,"c":99.88,"v":11697800},{"d":"2024-04-25","o":96.05,"h":99.67,"l":95.5,"c":97.93,"v":6140800},{"d":"2024-04-26","o":101.4,"h":102.3,"l":98.22,"c":101.95,"v":5651700},{"d":"2024-04-29","o":102.2,"h":103.4,"l":99.05,"c":103.24,"v":4009200},{"d":"2024-04-30","o":103.02,"h":105.19,"l":100.85,"c":101.21,"v":3783700},{"d":"2024-05-01","o":99.98,"h":100.6,"l":95.24,"c":95.29,"v":6090500},{"d":"2024-05-02","o":98.99,"h":100.3,"l":96.13,"c":98,"v":4117400},{"d":"2024-05-03","o":101.62,"h":104.36,"l":100.45,"c":101.7,"v":5780200},{"d":"2024-05-06","o":103.82,"h":107.92,"l":103.6,"c":106.98,"v":7489200},{"d":"2024-05-07","o":109.3,"h":109.69,"l":106.54,"c":107.8,"v":8187300},{"d":"2024-05-08","o":107.8,"h":109.94,"l":104.65,"c":106.07,"v":15211300},{"d":"2024-05-09","o":99.27,"h":106.9,"l":97.76,"c":103.59,"v":29441200},{"d":"2024-05-10","o":106.2,"h":110.37,"l":106.2,"c":108.84,"v":15281000},{"d":"2024-05-13","o":114,"h":117.58,"l":110.86,"c":117.23,"v":16402500},{"d":"2024-05-14","o":115.82,"h":117.41,"l":114.35,"c":116.65,"v":8046100},{"d":"2024-05-15","o":118.4,"h":118.5,"l":112.52,"c":113.67,"v":9544300},{"d":"2024-05-16","o":115.69,"h":116.88,"l":113.89,"c":114.27,"v":6446300},{"d":"2024-05-17","o":115.6,"h":115.68,"l":109.61,"c":110.35,"v":7523300},{"d":"2024-05-20","o":111,"h":111.33,"l":108.69,"c":110.46,"v":5260800},{"d":"2024-05-21","o":110,"h":115.78,"l":109.5,"c":114.77,"v":10468800},{"d":"2024-05-22","o":115.01,"h":117.36,"l":111.65,"c":112.43,"v":8406900},{"d":"2024-05-23","o":117,"h":117.33,"l":110.38,"c":112.53,"v":8450600},{"d":"2024-05-24","o":112.77,"h":115.56,"l":111.6,"c":114.64,"v":4736000},{"d":"2024-05-28","o":115.46,"h":125.98,"l":115.32,"c":124.94,"v":16202700},{"d":"2024-05-29","o":123.7,"h":123.7,"l":119.05,"c":120.65,"v":8166800},{"d":"2024-05-30","o":121.8,"h":123.5,"l":117.77,"c":120.73,"v":6763400},{"d":"2024-05-31","o":119.92,"h":123.88,"l":116.01,"c":120.52,"v":9110400},{"d":"2024-06-03","o":125,"h":129.85,"l":122.54,"c":127.12,"v":11447900},{"d":"2024-06-04","o":126.88,"h":127.67,"l":122.89,"c":125.86,"v":6879800},{"d":"2024-06-05","o":126.83,"h":136.85,"l":126.72,"c":136.67,"v":12612300},{"d":"2024-06-06","o":134.79,"h":138.41,"l":132.41,"c":137.12,"v":8874500},{"d":"2024-06-07","o":136.93,"h":140.97,"l":135.31,"c":136.57,"v":6610100},{"d":"2024-06-10","o":134.79,"h":142.09,"l":132.5,"c":139.91,"v":8872700},{"d":"2024-06-11","o":139.08,"h":147.5,"l":139,"c":143.92,"v":11434800},{"d":"2024-06-12","o":146,"h":158.71,"l":145.2,"c":155.59,"v":17284300},{"d":"2024-06-13","o":157.34,"h":161.49,"l":150.67,"c":158.05,"v":15371900},{"d":"2024-06-14","o":159.9,"h":167.69,"l":153.5,"c":157.89,"v":22260000},{"d":"2024-06-17","o":160.17,"h":162.7,"l":153.62,"c":160.29,"v":12826900},{"d":"2024-06-18","o":160.03,"h":177.31,"l":159.32,"c":174.13,"v":22339100},{"d":"2024-06-20","o":173.13,"h":173.85,"l":156,"c":160.77,"v":22162300},{"d":"2024-06-21","o":156.56,"h":162.2,"l":151.37,"c":160.3,"v":21727700},{"d":"2024-06-24","o":156.87,"h":157.77,"l":150.6,"c":151.07,"v":9260900},{"d":"2024-06-25","o":151.57,"h":161.95,"l":149.5,"c":160.61,"v":9813900},{"d":"2024-06-26","o":161.63,"h":166.8,"l":159.51,"c":164.72,"v":11598300},{"d":"2024-06-27","o":162.56,"h":168.82,"l":160.79,"c":166.93,"v":8980300},{"d":"2024-06-28","o":167.25,"h":170.88,"l":162.33,"c":163.62,"v":7095900},{"d":"2024-07-01","o":163.43,"h":163.85,"l":152.55,"c":158.83,"v":8387500},{"d":"2024-07-02","o":156.85,"h":163.62,"l":155.27,"c":163.46,"v":5753500},{"d":"2024-07-03","o":162.42,"h":170.66,"l":159.31,"c":168.24,"v":6649300},{"d":"2024-07-05","o":172,"h":182.65,"l":169.6,"c":181.19,"v":14231300},{"d":"2024-07-08","o":181.04,"h":186.38,"l":179.51,"c":184.7,"v":9516800},{"d":"2024-07-09","o":186.1,"h":188.75,"l":179.11,"c":182.28,"v":9236900},{"d":"2024-07-10","o":183.39,"h":187.47,"l":178.5,"c":186.46,"v":6986400},{"d":"2024-07-11","o":186.84,"h":187.28,"l":173.03,"c":173.19,"v":10662200},{"d":"2024-07-12","o":174.07,"h":183.05,"l":173.5,"c":181.18,"v":8999700},{"d":"2024-07-15","o":182.11,"h":183.74,"l":176.86,"c":177.53,"v":5469500},{"d":"2024-07-16","o":180,"h":180.95,"l":172.54,"c":178.77,"v":5767500},{"d":"2024-07-17","o":169.98,"h":172.36,"l":161.53,"c":161.7,"v":12350600},{"d":"2024-07-18","o":165.85,"h":166.66,"l":152.22,"c":158.33,"v":10996300},{"d":"2024-07-19","o":162.85,"h":165.05,"l":160.63,"c":163.4,"v":7106800},{"d":"2024-07-22","o":165.47,"h":168.79,"l":162.68,"c":163.55,"v":6179100},{"d":"2024-07-23","o":163.24,"h":173.23,"l":161.87,"c":171.7,"v":8036800},{"d":"2024-07-24","o":167.15,"h":167.15,"l":157.18,"c":157.68,"v":9321100},{"d":"2024-07-25","o":151.68,"h":155.63,"l":140,"c":149.14,"v":15996000},{"d":"2024-07-26","o":155.36,"h":155.51,"l":145.61,"c":149,"v":8156200},{"d":"2024-07-29","o":146.38,"h":149.95,"l":138.71,"c":141.44,"v":9603100},{"d":"2024-07-30","o":140.73,"h":142.07,"l":129.1,"c":132.96,"v":11738900},{"d":"2024-07-31","o":143.41,"h":145.48,"l":138.94,"c":144.17,"v":16513000},{"d":"2024-08-01","o":128.71,"h":134.87,"l":118.18,"c":121.51,"v":31205200},{"d":"2024-08-02","o":114.74,"h":115.63,"l":108.73,"c":113.45,"v":14670000},{"d":"2024-08-05","o":98.5,"h":113.5,"l":96.66,"c":110.45,"v":15552600},{"d":"2024-08-06","o":115.53,"h":117.97,"l":109.5,"c":113.39,"v":11425000},{"d":"2024-08-07","o":117.8,"h":120.09,"l":106.53,"c":107.09,"v":13228500},{"d":"2024-08-08","o":111.8,"h":118.68,"l":107.94,"c":118.43,"v":9931700},{"d":"2024-08-09","o":118.98,"h":120.29,"l":115.77,"c":117,"v":6421300},{"d":"2024-08-12","o":117.66,"h":122,"l":115.32,"c":117.13,"v":6345200},{"d":"2024-08-13","o":119.7,"h":125.7,"l":118.3,"c":123.79,"v":8894400},{"d":"2024-08-14","o":128.82,"h":130.7,"l":123.79,"c":125.92,"v":11101700},{"d":"2024-08-15","o":129.76,"h":132.05,"l":128.43,"c":130.44,"v":8011300},{"d":"2024-08-16","o":131.2,"h":133.1,"l":129.8,"c":130.3,"v":6100600},{"d":"2024-08-19","o":130.62,"h":132.44,"l":126.29,"c":132.31,"v":6272100},{"d":"2024-08-20","o":132.21,"h":135.6,"l":128.02,"c":129.95,"v":5847700},{"d":"2024-08-21","o":131.41,"h":131.46,"l":127.79,"c":131.2,"v":6235300},{"d":"2024-08-22","o":132.43,"h":133.63,"l":128.55,"c":129.72,"v":4736300},{"d":"2024-08-23","o":130,"h":138.05,"l":129.74,"c":135.63,"v":7286800},{"d":"2024-08-26","o":134.51,"h":135.3,"l":127.36,"c":128.9,"v":6042300},{"d":"2024-08-27","o":127.46,"h":131.62,"l":125.49,"c":131.2,"v":4241400},{"d":"2024-08-28","o":130,"h":131.3,"l":121.88,"c":125.32,"v":7388100},{"d":"2024-08-29","o":125.5,"h":134.94,"l":125.37,"c":131.93,"v":9715200},{"d":"2024-08-30","o":133.32,"h":137.1,"l":131.84,"c":132.88,"v":4763100},{"d":"2024-09-03","o":129.87,"h":130.39,"l":122.04,"c":123.74,"v":6382500},{"d":"2024-09-04","o":121.7,"h":123.4,"l":117.42,"c":120.95,"v":6041600},{"d":"2024-09-05","o":118.8,"h":124.47,"l":118.63,"c":123.09,"v":4660200},{"d":"2024-09-06","o":122,"h":122.17,"l":114.91,"c":117.29,"v":6770000},{"d":"2024-09-09","o":122.64,"h":126.24,"l":120.08,"c":125.54,"v":7321500},{"d":"2024-09-10","o":128.04,"h":128.47,"l":123.02,"c":127.22,"v":4896200},{"d":"2024-09-11","o":129.2,"h":140.63,"l":128.18,"c":140.32,"v":11056800},{"d":"2024-09-12","o":136.32,"h":141.38,"l":135.7,"c":139.18,"v":6990600},{"d":"2024-09-13","o":142,"h":149.93,"l":141.37,"c":147.37,"v":10883300},{"d":"2024-09-16","o":143,"h":143.76,"l":136.55,"c":138.4,"v":9734700},{"d":"2024-09-17","o":140.4,"h":142.5,"l":136.28,"c":136.84,"v":5117900},{"d":"2024-09-18","o":137,"h":143.1,"l":136.7,"c":138.36,"v":6306300},{"d":"2024-09-19","o":144.99,"h":147.42,"l":140.14,"c":140.59,"v":7689000},{"d":"2024-09-20","o":140,"h":140.85,"l":137.41,"c":138.9,"v":7362000},{"d":"2024-09-23","o":139.96,"h":143.6,"l":139.8,"c":141.72,"v":4567100},{"d":"2024-09-24","o":142.28,"h":144.7,"l":139.72,"c":143.3,"v":4907700},{"d":"2024-09-25","o":143.3,"h":149.74,"l":143.16,"c":146.43,"v":6406100},{"d":"2024-09-26","o":152,"h":152.39,"l":144,"c":149.16,"v":7025500},{"d":"2024-09-27","o":150,"h":150.75,"l":144.3,"c":145.58,"v":4375100},{"d":"2024-09-30","o":140.96,"h":145,"l":140.62,"c":143.01,"v":4028300},{"d":"2024-10-01","o":142.84,"h":144.39,"l":135.85,"c":136.08,"v":6028100},{"d":"2024-10-02","o":136.61,"h":139.3,"l":132.8,"c":137.03,"v":3884400},{"d":"2024-10-03","o":136.23,"h":141.44,"l":136,"c":138.24,"v":3035400},{"d":"2024-10-04","o":141.2,"h":142,"l":137.6,"c":140.55,"v":3756700},{"d":"2024-10-07","o":139.48,"h":144.89,"l":139.11,"c":141.34,"v":4763700},{"d":"2024-10-08","o":141.56,"h":144.25,"l":140.88,"c":143.6,"v":3690500},{"d":"2024-10-09","o":144.77,"h":148.64,"l":142.15,"c":148.43,"v":5476100},{"d":"2024-10-10","o":146.24,"h":152,"l":145.02,"c":149.33,"v":4341700},{"d":"2024-10-11","o":149.1,"h":152.3,"l":148.3,"c":151.46,"v":3399000},{"d":"2024-10-14","o":153.1,"h":164.16,"l":153.1,"c":161.82,"v":9073300},{"d":"2024-10-15","o":160,"h":160.62,"l":147,"c":150.67,"v":9584300},{"d":"2024-10-16","o":154,"h":155.2,"l":151.29,"c":152.5,"v":5052100},{"d":"2024-10-17","o":157.71,"h":158.8,"l":154.09,"c":154.6,"v":5960000},{"d":"2024-10-18","o":155.57,"h":155.74,"l":151.96,"c":153.03,"v":3404400},{"d":"2024-10-21","o":152.2,"h":154.11,"l":149.4,"c":152.35,"v":6025900},{"d":"2024-10-22","o":150.46,"h":152.94,"l":149.83,"c":152.58,"v":2896000},{"d":"2024-10-23","o":147.8,"h":148.44,"l":140.7,"c":142.41,"v":9708800},{"d":"2024-10-24","o":143.3,"h":143.59,"l":138.4,"c":141.04,"v":5630300},{"d":"2024-10-25","o":142,"h":145.56,"l":141.5,"c":143.75,"v":4425000},{"d":"2024-10-28","o":145,"h":152.58,"l":144.2,"c":150.02,"v":5720600},{"d":"2024-10-29","o":150,"h":157.69,"l":148.28,"c":157.17,"v":5317600},{"d":"2024-10-30","o":152.5,"h":155.48,"l":150.48,"c":154.4,"v":3784800},{"d":"2024-10-31","o":145.26,"h":146.23,"l":140.25,"c":141.3,"v":7431900},{"d":"2024-11-01","o":144.17,"h":146.78,"l":140.62,"c":141.48,"v":4716100},{"d":"2024-11-04","o":140,"h":142.5,"l":137.29,"c":137.53,"v":3263600},{"d":"2024-11-05","o":139,"h":141.3,"l":138.33,"c":140.65,"v":3635000},{"d":"2024-11-06","o":143.73,"h":146.06,"l":141.01,"c":144.68,"v":10774400},{"d":"2024-11-07","o":140,"h":154.65,"l":139.51,"c":150.65,"v":16365100},{"d":"2024-11-08","o":148.7,"h":149.12,"l":144.42,"c":147.48,"v":6469800},{"d":"2024-11-11","o":145.95,"h":145.95,"l":138.7,"c":141.96,"v":7446100},{"d":"2024-11-12","o":141.52,"h":143.12,"l":137.3,"c":139.92,"v":4307000},{"d":"2024-11-13","o":139.57,"h":140.54,"l":135.07,"c":135.09,"v":4945300},{"d":"2024-11-14","o":137.25,"h":138.79,"l":134.8,"c":136.35,"v":4069500},{"d":"2024-11-15","o":133.17,"h":133.3,"l":126.81,"c":128.73,"v":7740300},{"d":"2024-11-18","o":127.5,"h":130.11,"l":126.36,"c":128.66,"v":5706800},{"d":"2024-11-19","o":128.5,"h":133.7,"l":127.89,"c":133.06,"v":4051600},{"d":"2024-11-20","o":131.02,"h":133.77,"l":130.08,"c":133.7,"v":3913500},{"d":"2024-11-21","o":136.25,"h":138.2,"l":131.13,"c":133.14,"v":4127600},{"d":"2024-11-22","o":132,"h":136.27,"l":131.45,"c":135.99,"v":3330300},{"d":"2024-11-25","o":138.67,"h":142.24,"l":138.09,"c":139.68,"v":4745700},{"d":"2024-11-26","o":139.51,"h":140.2,"l":135.6,"c":136.72,"v":2605000},{"d":"2024-11-27","o":134.85,"h":135.35,"l":129.6,"c":133.37,"v":5498100},{"d":"2024-11-29","o":133.04,"h":137.28,"l":132.59,"c":134.29,"v":2491300},{"d":"2024-12-02","o":134.2,"h":141.4,"l":134.2,"c":140.34,"v":5504000},{"d":"2024-12-03","o":139.5,"h":142.3,"l":139.44,"c":140.38,"v":3954600},{"d":"2024-12-04","o":142.5,"h":144.54,"l":141.06,"c":141.3,"v":2959800},{"d":"2024-12-05","o":140.86,"h":142.46,"l":137.56,"c":137.95,"v":4769900},{"d":"2024-12-06","o":138.15,"h":142.42,"l":136.63,"c":140.89,"v":3394700},{"d":"2024-12-09","o":140.15,"h":143.2,"l":136.26,"c":139.64,"v":3491700},{"d":"2024-12-10","o":138.65,"h":140.72,"l":135.83,"c":137.29,"v":2826200},{"d":"2024-12-11","o":137,"h":144.31,"l":136.76,"c":143.16,"v":4473100},{"d":"2024-12-12","o":142,"h":150,"l":140.7,"c":148,"v":7250000},{"d":"2024-12-13","o":151.51,"h":156.4,"l":150.95,"c":151.91,"v":8140400},{"d":"2024-12-16","o":153,"h":153,"l":142.04,"c":145,"v":6443800},{"d":"2024-12-17","o":143.61,"h":144,"l":137.82,"c":142.8,"v":6373800},{"d":"2024-12-18","o":143.5,"h":146.64,"l":134.35,"c":136.56,"v":4255500},{"d":"2024-12-19","o":137.01,"h":140.21,"l":131.95,"c":132.1,"v":6153500},{"d":"2024-12-20","o":129.66,"h":135.79,"l":128.3,"c":132.15,"v":5601400},{"d":"2024-12-23","o":129.89,"h":130.25,"l":123.26,"c":126.87,"v":8531400},{"d":"2024-12-24","o":127.46,"h":133.11,"l":127.2,"c":131.79,"v":3464200},{"d":"2024-12-26","o":130.9,"h":133.3,"l":129.63,"c":129.69,"v":2520000},{"d":"2024-12-27","o":128.99,"h":130.26,"l":126.7,"c":129.2,"v":2801600},{"d":"2024-12-30","o":126.65,"h":127.71,"l":124.82,"c":125.91,"v":2719300},{"d":"2024-12-31","o":125.52,"h":126.54,"l":123.11,"c":123.36,"v":2690200},{"d":"2025-01-02","o":125,"h":129.4,"l":125,"c":128.2,"v":3747800},{"d":"2025-01-03","o":129.64,"h":141.45,"l":129.51,"c":141.08,"v":7206800},{"d":"2025-01-06","o":142.79,"h":150.14,"l":142.79,"c":147.41,"v":7056700},{"d":"2025-01-07","o":147.84,"h":148.45,"l":140.17,"c":144.38,"v":5602800},{"d":"2025-01-08","o":142.34,"h":148.25,"l":142.23,"c":145.2,"v":3418700},{"d":"2025-01-10","o":140.8,"h":141.88,"l":138.02,"c":140.49,"v":3156700},{"d":"2025-01-13","o":137,"h":138.02,"l":134.63,"c":137.07,"v":3343200},{"d":"2025-01-14","o":139.79,"h":143.13,"l":138.05,"c":140.06,"v":3240300},{"d":"2025-01-15","o":143,"h":148.25,"l":142.82,"c":147.4,"v":4849800},{"d":"2025-01-16","o":148.24,"h":150.01,"l":144.23,"c":147.52,"v":4353400},{"d":"2025-01-17","o":149.2,"h":151.6,"l":147.77,"c":149.26,"v":4217300},{"d":"2025-01-21","o":149.85,"h":156.97,"l":147.01,"c":155.2,"v":6807500},{"d":"2025-01-22","o":160.37,"h":182.88,"l":159.95,"c":179.93,"v":27244400},{"d":"2025-01-23","o":170.39,"h":170.39,"l":162.5,"c":166.56,"v":16494400},{"d":"2025-01-24","o":166.5,"h":168.73,"l":162.45,"c":162.52,"v":6532400},{"d":"2025-01-27","o":148.9,"h":152.27,"l":142.32,"c":145.96,"v":11715400},{"d":"2025-01-28","o":148,"h":150.5,"l":145.96,"c":149.47,"v":5572300},{"d":"2025-01-29","o":150.66,"h":151.75,"l":145.21,"c":147.6,"v":2814300},{"d":"2025-01-30","o":150.3,"h":154.88,"l":149.5,"c":153.23,"v":4531900},{"d":"2025-01-31","o":154,"h":162.96,"l":153.55,"c":159.55,"v":8002600},{"d":"2025-02-03","o":153.55,"h":159.36,"l":152,"c":155.65,"v":4104700},{"d":"2025-02-04","o":157.5,"h":163.65,"l":155.8,"c":162.2,"v":5086000},{"d":"2025-02-05","o":162.94,"h":173.95,"l":162.5,"c":173.26,"v":13248400},{"d":"2025-02-06","o":162,"h":170.45,"l":158.7,"c":167.47,"v":11885900},{"d":"2025-02-07","o":166.5,"h":170.74,"l":160.87,"c":162.51,"v":5915100},{"d":"2025-02-10","o":162.96,"h":163.4,"l":158.58,"c":160.84,"v":3443500},{"d":"2025-02-11","o":160.07,"h":163.11,"l":157.29,"c":157.74,"v":3108600},{"d":"2025-02-12","o":155,"h":157.9,"l":154.01,"c":155.41,"v":3470100},{"d":"2025-02-13","o":154.97,"h":168.39,"l":153.8,"c":164.83,"v":11433800},{"d":"2025-02-14","o":160.16,"h":161.34,"l":156.12,"c":159.54,"v":6084800},{"d":"2025-02-18","o":160.5,"h":161.15,"l":155.65,"c":160.32,"v":4809700},{"d":"2025-02-19","o":157.56,"h":160.94,"l":152.29,"c":154.36,"v":5228800},{"d":"2025-02-20","o":153.2,"h":154.05,"l":147.53,"c":150.85,"v":3866000},{"d":"2025-02-21","o":151.24,"h":151.99,"l":143.8,"c":144.84,"v":4917000},{"d":"2025-02-24","o":145.05,"h":145.61,"l":138.05,"c":140.53,"v":3829700},{"d":"2025-02-25","o":139.32,"h":139.5,"l":133.16,"c":136.7,"v":5786300},{"d":"2025-02-26","o":139.43,"h":141.57,"l":137.91,"c":138.97,"v":3251800},{"d":"2025-02-27","o":142.01,"h":144.41,"l":130.15,"c":130.34,"v":4799600},{"d":"2025-02-28","o":129.3,"h":133.98,"l":127.43,"c":131.69,"v":4253800},{"d":"2025-03-03","o":133,"h":133.94,"l":120.07,"c":121.1,"v":7356700},{"d":"2025-03-04","o":121.91,"h":125.91,"l":117.89,"c":122.49,"v":8075700},{"d":"2025-03-05","o":124.62,"h":125.49,"l":120.36,"c":124.78,"v":4601600},{"d":"2025-03-06","o":120.7,"h":123.4,"l":117.75,"c":117.92,"v":5014600},{"d":"2025-03-07","o":118.52,"h":127.58,"l":117.52,"c":125.55,"v":6537600},{"d":"2025-03-10","o":120.5,"h":121.8,"l":114.38,"c":116.38,"v":7267400},{"d":"2025-03-11","o":116,"h":118.5,"l":110.25,"c":111.49,"v":8069200},{"d":"2025-03-12","o":116,"h":117.98,"l":112,"c":112.7,"v":5291200},{"d":"2025-03-13","o":114,"h":114.78,"l":109.9,"c":112.05,"v":4480700},{"d":"2025-03-14","o":115.79,"h":118.62,"l":115.21,"c":117.94,"v":4573900},{"d":"2025-03-17","o":118.06,"h":123.7,"l":118.06,"c":121.37,"v":3444900},{"d":"2025-03-18","o":120.56,"h":120.65,"l":116.36,"c":119.72,"v":3138800},{"d":"2025-03-19","o":119.44,"h":120.49,"l":116.24,"c":117.91,"v":3729600},{"d":"2025-03-20","o":116.82,"h":120.44,"l":115.81,"c":119.07,"v":2335200},{"d":"2025-03-21","o":116.38,"h":119.43,"l":115.5,"c":119.07,"v":2552400},{"d":"2025-03-24","o":122.06,"h":126.27,"l":122,"c":124.85,"v":4314300},{"d":"2025-03-25","o":124.92,"h":125.5,"l":123.1,"c":124.28,"v":1887300},{"d":"2025-03-26","o":123,"h":123.45,"l":114.17,"c":114.93,"v":4881200},{"d":"2025-03-27","o":114,"h":114.04,"l":109.25,"c":112.47,"v":4203100},{"d":"2025-03-28","o":111.5,"h":113.18,"l":106.73,"c":107.8,"v":4624100},{"d":"2025-03-31","o":104,"h":106.93,"l":101.36,"c":106.79,"v":4662700},{"d":"2025-04-01","o":105.72,"h":108.47,"l":103.58,"c":106.98,"v":4236100},{"d":"2025-04-02","o":104.38,"h":110.14,"l":104.38,"c":108.14,"v":2350600},{"d":"2025-04-03","o":101.16,"h":103.24,"l":97.33,"c":97.72,"v":8088100},{"d":"2025-04-04","o":91.65,"h":95.38,"l":84.39,"c":87.71,"v":12486000},{"d":"2025-04-07","o":80.92,"h":94.14,"l":80,"c":88.63,"v":9081700},{"d":"2025-04-08","o":94.38,"h":96.55,"l":84.12,"c":85.82,"v":8447500},{"d":"2025-04-09","o":85.61,"h":107.94,"l":85.19,"c":106.59,"v":13935100},{"d":"2025-04-10","o":98.9,"h":102,"l":95.35,"c":100.46,"v":8620900},{"d":"2025-04-11","o":100,"h":105.67,"l":98.8,"c":103.99,"v":6481200},{"d":"2025-04-14","o":108.21,"h":109.46,"l":102.86,"c":105.06,"v":3674700},{"d":"2025-04-15","o":104.81,"h":106.31,"l":102.66,"c":103.8,"v":3092100},{"d":"2025-04-16","o":98,"h":101.71,"l":97.89,"c":101,"v":4881700},{"d":"2025-04-17","o":102.26,"h":102.26,"l":98.84,"c":100.73,"v":3124900},{"d":"2025-04-21","o":99.79,"h":100.23,"l":95.32,"c":96.83,"v":4231800},{"d":"2025-04-22","o":98.22,"h":101.85,"l":97.9,"c":100.55,"v":3808500},{"d":"2025-04-23","o":106.4,"h":109.86,"l":104.67,"c":105.16,"v":5140700},{"d":"2025-04-24","o":107.36,"h":112.5,"l":106.98,"c":112.01,"v":5047600},{"d":"2025-04-25","o":112,"h":114.83,"l":110.56,"c":113.34,"v":3908400},{"d":"2025-04-28","o":112.53,"h":114.18,"l":110.01,"c":112.08,"v":3241300},{"d":"2025-04-29","o":112.6,"h":113.59,"l":111.49,"c":111.65,"v":1954000},{"d":"2025-04-30","o":108.6,"h":114.24,"l":107.54,"c":114.05,"v":3737400},{"d":"2025-05-01","o":117,"h":119.57,"l":115.23,"c":115.4,"v":6993600},{"d":"2025-05-02","o":118.57,"h":123.98,"l":118.46,"c":123.27,"v":5132000},{"d":"2025-05-05","o":121.09,"h":123.43,"l":120.5,"c":121.95,"v":3525200},{"d":"2025-05-06","o":118,"h":123.58,"l":118,"c":122.44,"v":4236100},{"d":"2025-05-07","o":123.11,"h":124.44,"l":120.19,"c":124.19,"v":8972600},{"d":"2025-05-08","o":119.19,"h":119.8,"l":114.33,"c":116.52,"v":15725300},{"d":"2025-05-09","o":117.56,"h":118.82,"l":114.8,"c":115.8,"v":5364800},{"d":"2025-05-12","o":121.64,"h":125.45,"l":121.3,"c":124.81,"v":7552600},{"d":"2025-05-13","o":125,"h":128.9,"l":124.2,"c":126.68,"v":7630700},{"d":"2025-05-14","o":128.97,"h":134.97,"l":128.81,"c":133.45,"v":8876000},{"d":"2025-05-15","o":133.01,"h":135.18,"l":129,"c":133.07,"v":5357900},{"d":"2025-05-16","o":133.35,"h":136.15,"l":132.9,"c":135.96,"v":4789900},{"d":"2025-05-19","o":130.35,"h":133.28,"l":129.53,"c":132.05,"v":4195600},{"d":"2025-05-20","o":131.84,"h":132.04,"l":129.7,"c":131.04,"v":3108500},{"d":"2025-05-21","o":128.92,"h":135.34,"l":128.6,"c":130.45,"v":4810100},{"d":"2025-05-22","o":129.6,"h":131.14,"l":128.96,"c":129.28,"v":2366200},{"d":"2025-05-23","o":126.14,"h":127.66,"l":124.9,"c":127.18,"v":2966800},{"d":"2025-05-27","o":130.05,"h":135.99,"l":129.73,"c":133.96,"v":5507500},{"d":"2025-05-28","o":134.82,"h":138.5,"l":133.95,"c":135.54,"v":5937400},{"d":"2025-05-29","o":138.5,"h":138.59,"l":126.75,"c":128.1,"v":7425900},{"d":"2025-05-30","o":127.61,"h":127.8,"l":121.56,"c":124.54,"v":5786600},{"d":"2025-06-02","o":124.8,"h":127.48,"l":123.59,"c":126.06,"v":3297500},{"d":"2025-06-03","o":127.53,"h":130.64,"l":126.93,"c":128.78,"v":3445700},{"d":"2025-06-04","o":129.4,"h":130.68,"l":127.33,"c":130.36,"v":2473400},{"d":"2025-06-05","o":131.09,"h":134.25,"l":128.49,"c":129.55,"v":3549800},{"d":"2025-06-06","o":129.93,"h":135.16,"l":129.93,"c":133.11,"v":3212500},{"d":"2025-06-09","o":135,"h":141.32,"l":134.82,"c":138.61,"v":6864600},{"d":"2025-06-10","o":138.8,"h":141.58,"l":135.87,"c":140.63,"v":4544100},{"d":"2025-06-11","o":140.99,"h":144.3,"l":138.94,"c":140.38,"v":3594100},{"d":"2025-06-12","o":137.44,"h":140.63,"l":137.21,"c":138.62,"v":3244800},{"d":"2025-06-13","o":135.81,"h":138.52,"l":134.57,"c":135.55,"v":3307700},{"d":"2025-06-16","o":137.25,"h":143.58,"l":137.25,"c":142.04,"v":4166300},{"d":"2025-06-17","o":140.83,"h":149.25,"l":140.5,"c":144.72,"v":5883200},{"d":"2025-06-18","o":145.16,"h":147.98,"l":143.18,"c":146.05,"v":3638400},{"d":"2025-06-20","o":146.71,"h":148.48,"l":143.26,"c":145.04,"v":3798300},{"d":"2025-06-23","o":143,"h":149.59,"l":142.6,"c":149.33,"v":4742300},{"d":"2025-06-24","o":151,"h":157.23,"l":150.9,"c":156.41,"v":5587300},{"d":"2025-06-25","o":157.11,"h":159.88,"l":156.68,"c":157.31,"v":4751000},{"d":"2025-06-26","o":158.54,"h":160.4,"l":157.24,"c":158.15,"v":4519600},{"d":"2025-06-27","o":159,"h":166.36,"l":158.76,"c":165.46,"v":7495500},{"d":"2025-06-30","o":166.96,"h":168.31,"l":161.22,"c":161.74,"v":5531600},{"d":"2025-07-01","o":160,"h":161.75,"l":153.52,"c":156.33,"v":6369800},{"d":"2025-07-02","o":154.21,"h":155.24,"l":152.03,"c":154.63,"v":5027700},{"d":"2025-07-03","o":155.86,"h":157.42,"l":154.16,"c":155.09,"v":2499300},{"d":"2025-07-07","o":154,"h":154,"l":145.4,"c":146.88,"v":6964800},{"d":"2025-07-08","o":148.93,"h":150,"l":147.05,"c":147.79,"v":4150300},{"d":"2025-07-09","o":149.59,"h":152.78,"l":147.8,"c":148.02,"v":3848500},{"d":"2025-07-10","o":149,"h":149,"l":145.62,"c":148.55,"v":3645400},{"d":"2025-07-11","o":146.68,"h":151.1,"l":144.28,"c":145.94,"v":3954200},{"d":"2025-07-14","o":145.94,"h":145.96,"l":140.7,"c":144.54,"v":5882800},{"d":"2025-07-15","o":148.38,"h":150.15,"l":146.35,"c":147.11,"v":4182200},{"d":"2025-07-16","o":151.32,"h":155.04,"l":148.21,"c":153.9,"v":7441300},{"d":"2025-07-17","o":157.11,"h":159.5,"l":153.54,"c":157.18,"v":4891500},{"d":"2025-07-18","o":158.5,"h":161.95,"l":156.38,"c":156.74,"v":4869500},{"d":"2025-07-21","o":159.15,"h":164.58,"l":158.19,"c":161.92,"v":5462800},{"d":"2025-07-22","o":161,"h":162.13,"l":153.24,"c":156.5,"v":5167900},{"d":"2025-07-23","o":156.96,"h":159.75,"l":155.71,"c":159.28,"v":3398600},{"d":"2025-07-24","o":160,"h":161.75,"l":157.9,"c":159.99,"v":2228400},{"d":"2025-07-25","o":160,"h":164.58,"l":159.14,"c":163.17,"v":3151900},{"d":"2025-07-28","o":165.02,"h":166.88,"l":162.04,"c":164.37,"v":4027900},{"d":"2025-07-29","o":164,"h":166.25,"l":160.78,"c":163.47,"v":3546500},{"d":"2025-07-30","o":162.32,"h":165.25,"l":161.36,"c":163.32,"v":4885300},{"d":"2025-07-31","o":148.35,"h":149,"l":139.11,"c":141.38,"v":22624900},{"d":"2025-08-01","o":137.99,"h":140.06,"l":135.25,"c":137.58,"v":7673400},{"d":"2025-08-04","o":140.1,"h":140.61,"l":138.25,"c":140.05,"v":4866900},{"d":"2025-08-05","o":140.5,"h":140.88,"l":135.21,"c":137.23,"v":4384600},{"d":"2025-08-06","o":137.41,"h":137.8,"l":135.01,"c":136.12,"v":3241000},{"d":"2025-08-07","o":137.77,"h":139.68,"l":134.61,"c":135.57,"v":4269200},{"d":"2025-08-08","o":136.67,"h":139.45,"l":135.36,"c":138.5,"v":3483700},{"d":"2025-08-11","o":139.52,"h":146.43,"l":139.25,"c":141.05,"v":5673400},{"d":"2025-08-12","o":142.85,"h":143,"l":140.42,"c":142.39,"v":3996500},{"d":"2025-08-13","o":143.45,"h":145.2,"l":141.39,"c":141.6,"v":3335800},{"d":"2025-08-14","o":140.29,"h":140.68,"l":138.27,"c":140.55,"v":4927800},{"d":"2025-08-15","o":140.55,"h":141.78,"l":137.77,"c":138.91,"v":3434500},{"d":"2025-08-18","o":137.91,"h":141.51,"l":137.53,"c":141.06,"v":2892900},{"d":"2025-08-19","o":140.93,"h":142.8,"l":133.7,"c":134.01,"v":4751600},{"d":"2025-08-20","o":132.7,"h":133.13,"l":127.03,"c":131.16,"v":5838700},{"d":"2025-08-21","o":130.89,"h":133.63,"l":130.21,"c":133.28,"v":4107200},{"d":"2025-08-22","o":133,"h":140.35,"l":132.68,"c":137.92,"v":4041500},{"d":"2025-08-25","o":138.29,"h":139,"l":136,"c":137.78,"v":1870900},{"d":"2025-08-26","o":138.34,"h":141.41,"l":137.85,"c":140.26,"v":2515400},{"d":"2025-08-27","o":140.27,"h":141.96,"l":138.83,"c":140.66,"v":2499500},{"d":"2025-08-28","o":140.6,"h":143.8,"l":139.76,"c":142.55,"v":2882900},{"d":"2025-08-29","o":140.67,"h":140.78,"l":137.31,"c":138.31,"v":3616000},{"d":"2025-09-02","o":133.62,"h":134.89,"l":130.41,"c":132.34,"v":5833700},{"d":"2025-09-03","o":133.65,"h":134.1,"l":130.71,"c":131.42,"v":3202100},{"d":"2025-09-04","o":131.13,"h":136.12,"l":130.26,"c":135.48,"v":3274900},{"d":"2025-09-05","o":138,"h":138.82,"l":135.35,"c":138.17,"v":2822400},{"d":"2025-09-08","o":138.71,"h":141.15,"l":138.14,"c":139.14,"v":2573100},{"d":"2025-09-09","o":139.14,"h":141.74,"l":139.1,"c":140.8,"v":2083400},{"d":"2025-09-10","o":143.3,"h":154.5,"l":142.8,"c":154.14,"v":11219700},{"d":"2025-09-11","o":152.85,"h":158.89,"l":152.85,"c":154.7,"v":6342200},{"d":"2025-09-12","o":155.24,"h":155.55,"l":149.02,"c":150.64,"v":3605200},{"d":"2025-09-15","o":151.25,"h":154.98,"l":151.02,"c":153.86,"v":2570400},{"d":"2025-09-16","o":153.76,"h":155.8,"l":152.35,"c":153.85,"v":2385300},{"d":"2025-09-17","o":153,"h":154.66,"l":150.1,"c":153.37,"v":2500000},{"d":"2025-09-18","o":147.21,"h":149.24,"l":142,"c":146.54,"v":12215000},{"d":"2025-09-19","o":145.8,"h":145.8,"l":142.38,"c":142.91,"v":8770200},{"d":"2025-09-22","o":142.15,"h":145.55,"l":141.35,"c":144.48,"v":4705800},{"d":"2025-09-23","o":145.41,"h":146.16,"l":140.28,"c":140.99,"v":4823900},{"d":"2025-09-24","o":142.15,"h":146,"l":141.31,"c":144.3,"v":4545700},{"d":"2025-09-25","o":141.5,"h":142.8,"l":138,"c":140.65,"v":4312200},{"d":"2025-09-26","o":141,"h":141.08,"l":137.62,"c":139.62,"v":3757100},{"d":"2025-09-29","o":141.22,"h":142.3,"l":139.34,"c":139.8,"v":2988900},{"d":"2025-09-30","o":139.9,"h":141.68,"l":138.49,"c":141.49,"v":2550700},{"d":"2025-10-01","o":142.41,"h":151.25,"l":142.36,"c":150.38,"v":7886800},{"d":"2025-10-02","o":150.85,"h":152.5,"l":149.41,"c":152.15,"v":3573100},{"d":"2025-10-03","o":152.88,"h":154.55,"l":150.66,"c":152.64,"v":2533600},{"d":"2025-10-06","o":155.6,"h":160.54,"l":154.65,"c":156.22,"v":5095900},{"d":"2025-10-07","o":157,"h":161,"l":154.35,"c":159.35,"v":5179100},{"d":"2025-10-08","o":158.5,"h":168.51,"l":156.5,"c":166.77,"v":9048800},{"d":"2025-10-09","o":164.51,"h":171.86,"l":161.21,"c":170.66,"v":8685600},{"d":"2025-10-10","o":170.6,"h":171.59,"l":153.22,"c":154.81,"v":8384000},{"d":"2025-10-13","o":160.8,"h":175,"l":157,"c":171.94,"v":11188200},{"d":"2025-10-14","o":171.6,"h":180.34,"l":167.54,"c":168.16,"v":12821200},{"d":"2025-10-15","o":172.06,"h":174,"l":167.1,"c":170.67,"v":7692800},{"d":"2025-10-16","o":173.58,"h":175.97,"l":168.63,"c":171.19,"v":4581200},{"d":"2025-10-17","o":169.73,"h":169.73,"l":163.61,"c":165.61,"v":4645300},{"d":"2025-10-20","o":167.5,"h":173.04,"l":167.41,"c":171.5,"v":3654100},{"d":"2025-10-21","o":170.53,"h":173.85,"l":167.06,"c":169.38,"v":4776100},{"d":"2025-10-22","o":168.06,"h":170.84,"l":160.85,"c":165.71,"v":4302300},{"d":"2025-10-23","o":164.56,"h":169.29,"l":164.07,"c":166.6,"v":2775700},{"d":"2025-10-24","o":170.19,"h":174.45,"l":169.66,"c":170.68,"v":3665200},{"d":"2025-10-27","o":174.49,"h":183.16,"l":174.27,"c":178.62,"v":6552400},{"d":"2025-10-28","o":178.01,"h":179.12,"l":172.93,"c":173.09,"v":3335500},{"d":"2025-10-29","o":175.27,"h":177.25,"l":169.37,"c":170.39,"v":3098300},{"d":"2025-10-30","o":168.62,"h":169,"l":165.3,"c":165.45,"v":2856000},{"d":"2025-10-31","o":168.5,"h":171.88,"l":166.93,"c":169.82,"v":3704400},{"d":"2025-11-03","o":171.3,"h":173.54,"l":168.36,"c":168.68,"v":2230100},{"d":"2025-11-04","o":162,"h":166.14,"l":160.4,"c":160.73,"v":3936600},{"d":"2025-11-05","o":158.74,"h":164.33,"l":156.33,"c":160.19,"v":6941800},{"d":"2025-11-06","o":167,"h":167.48,"l":155.18,"c":158.25,"v":7123700},{"d":"2025-11-07","o":154.74,"h":155.23,"l":146.29,"c":152.38,"v":5794600},{"d":"2025-11-10","o":158.48,"h":159.32,"l":154.55,"c":154.84,"v":3274200},{"d":"2025-11-11","o":153,"h":153,"l":146.7,"c":149.74,"v":4075300},{"d":"2025-11-12","o":151.07,"h":152.48,"l":146.85,"c":148.75,"v":2602100},{"d":"2025-11-13","o":146.99,"h":147.63,"l":138.38,"c":140.31,"v":6496000},{"d":"2025-11-14","o":136.91,"h":143.74,"l":135.1,"c":139.77,"v":3717900},{"d":"2025-11-17","o":139.57,"h":143.8,"l":138.19,"c":140.26,"v":2977500},{"d":"2025-11-18","o":138.18,"h":139.54,"l":133.24,"c":136.04,"v":3993000},{"d":"2025-11-19","o":137.6,"h":138.56,"l":134.92,"c":136.99,"v":3499400},{"d":"2025-11-20","o":142.28,"h":143.32,"l":131.85,"c":132.53,"v":4609700},{"d":"2025-11-21","o":132.53,"h":133.27,"l":125.17,"c":131.57,"v":6166800},{"d":"2025-11-24","o":132.82,"h":136.01,"l":132.55,"c":134.71,"v":3417600},{"d":"2025-11-25","o":132,"h":132.5,"l":126.92,"c":131.44,"v":4858100},{"d":"2025-11-26","o":133.5,"h":134.65,"l":132.36,"c":132.61,"v":2806700},{"d":"2025-11-28","o":133.79,"h":135.66,"l":132.7,"c":135.56,"v":1559100},{"d":"2025-12-01","o":133.43,"h":136.58,"l":133,"c":135.01,"v":2365000},{"d":"2025-12-02","o":136.03,"h":139.35,"l":135.74,"c":136.48,"v":2184900},{"d":"2025-12-03","o":137.36,"h":139.56,"l":135.81,"c":139.19,"v":2152000},{"d":"2025-12-04","o":139.7,"h":141.4,"l":138.22,"c":140.49,"v":2390200},{"d":"2025-12-05","o":143.21,"h":144.25,"l":140.49,"c":141.31,"v":2445200},{"d":"2025-12-08","o":143,"h":143.41,"l":138.31,"c":139.78,"v":2168100},{"d":"2025-12-09","o":139.57,"h":142.22,"l":138.36,"c":141.93,"v":2303400},{"d":"2025-12-10","o":141.74,"h":142.8,"l":140,"c":141.52,"v":1765800},{"d":"2025-12-11","o":137.99,"h":138.26,"l":133.09,"c":136.14,"v":4227500},{"d":"2025-12-12","o":135.31,"h":137,"l":130.41,"c":130.89,"v":3965900},{"d":"2025-12-15","o":126.38,"h":128.74,"l":123.14,"c":124.37,"v":6924800},{"d":"2025-12-16","o":123.5,"h":124,"l":117.83,"c":121.1,"v":6198800},{"d":"2025-12-17","o":121.57,"h":121.64,"l":112.63,"c":114.58,"v":8686600},{"d":"2025-12-18","o":117.13,"h":118.07,"l":113.43,"c":113.51,"v":5194900},{"d":"2025-12-19","o":114.21,"h":115.21,"l":113.42,"c":114.03,"v":7854500},{"d":"2025-12-22","o":117.17,"h":117.21,"l":112.67,"c":113.29,"v":7754300},{"d":"2025-12-23","o":112.72,"h":112.9,"l":110.29,"c":112.02,"v":7045300},{"d":"2025-12-24","o":112.09,"h":112.32,"l":110.58,"c":111.55,"v":2160500},{"d":"2025-12-26","o":111.46,"h":111.6,"l":110.1,"c":110.27,"v":3054300},{"d":"2025-12-29","o":108.73,"h":111.29,"l":108.38,"c":110.51,"v":3347700},{"d":"2025-12-30","o":111.13,"h":112,"l":110.39,"c":110.86,"v":3616900},{"d":"2025-12-31","o":110.67,"h":111.6,"l":109.29,"c":109.31,"v":3455600},{"d":"2026-01-02","o":112.83,"h":116.29,"l":112.83,"c":114.73,"v":6711800},{"d":"2026-01-05","o":120.36,"h":122.5,"l":116.03,"c":116.11,"v":6859500},{"d":"2026-01-06","o":117.52,"h":117.97,"l":114.99,"c":115.53,"v":3290100},{"d":"2026-01-07","o":114.93,"h":117.2,"l":113.97,"c":115.68,"v":5117600},{"d":"2026-01-08","o":115.82,"h":116.28,"l":110.55,"c":113.08,"v":4701000},{"d":"2026-01-09","o":113.91,"h":113.98,"l":109.52,"c":111.79,"v":5292900},{"d":"2026-01-12","o":110.94,"h":111.61,"l":109.25,"c":111.14,"v":4443100},{"d":"2026-01-13","o":108.87,"h":111.75,"l":105.9,"c":107.84,"v":7749400},{"d":"2026-01-14","o":106.37,"h":106.49,"l":102.01,"c":104.99,"v":7570100},{"d":"2026-01-15","o":108.13,"h":108.89,"l":104.95,"c":105.11,"v":5775800},{"d":"2026-01-16","o":106.66,"h":107.96,"l":105.19,"c":105.78,"v":5291100},{"d":"2026-01-20","o":104.86,"h":110.74,"l":104.41,"c":107.17,"v":7318200},{"d":"2026-01-21","o":111.07,"h":117.28,"l":111.07,"c":113.92,"v":13666000},{"d":"2026-01-22","o":120.71,"h":123.5,"l":118.65,"c":119.2,"v":14162100},{"d":"2026-01-23","o":120.88,"h":121.85,"l":114.58,"c":116.07,"v":6814500},{"d":"2026-01-26","o":116.35,"h":116.44,"l":114.06,"c":114.73,"v":3716600},{"d":"2026-01-27","o":116.15,"h":117.39,"l":114.24,"c":114.88,"v":4500600},{"d":"2026-01-28","o":115,"h":115.78,"l":109.06,"c":109.96,"v":7947400},{"d":"2026-01-29","o":110.06,"h":110.4,"l":104.11,"c":108.43,"v":6154700},{"d":"2026-01-30","o":107.09,"h":108,"l":105.03,"c":105.36,"v":4950700},{"d":"2026-02-02","o":104.58,"h":108.12,"l":104.01,"c":106.93,"v":5001100},{"d":"2026-02-03","o":108,"h":109.36,"l":101.57,"c":104.55,"v":7058000},{"d":"2026-02-04","o":105,"h":108.18,"l":103,"c":104.9,"v":12213700},{"d":"2026-02-05","o":104.48,"h":115.1,"l":100.02,"c":110.88,"v":24625000},{"d":"2026-02-06","o":112.71,"h":124.31,"l":112.53,"c":123.7,"v":15789000},{"d":"2026-02-09","o":120.25,"h":125.25,"l":118.25,"c":124.61,"v":6817400},{"d":"2026-02-10","o":124.37,"h":130.9,"l":124.25,"c":125.95,"v":8913500},{"d":"2026-02-11","o":127.51,"h":129.54,"l":125.16,"c":125.28,"v":4145200},{"d":"2026-02-12","o":125.28,"h":128.24,"l":120.82,"c":122.19,"v":5982000},{"d":"2026-02-13","o":120.12,"h":127.42,"l":119.7,"c":125.28,"v":4417600},{"d":"2026-02-17","o":124.5,"h":127,"l":120.58,"c":126.89,"v":4268900},{"d":"2026-02-18","o":128.6,"h":130.4,"l":126,"c":127.24,"v":4275600},{"d":"2026-02-19","o":125.86,"h":126.99,"l":122.65,"c":126.93,"v":3108800},{"d":"2026-02-20","o":125.21,"h":130,"l":124.96,"c":125.58,"v":4056000},{"d":"2026-02-23","o":123.71,"h":126.71,"l":121.91,"c":123.78,"v":3393800},{"d":"2026-02-24","o":124.6,"h":131.39,"l":124,"c":128.14,"v":4273000},{"d":"2026-02-25","o":128.35,"h":133.28,"l":128.35,"c":131.74,"v":4322700},{"d":"2026-02-26","o":131.94,"h":134.25,"l":126.66,"c":129.26,"v":4136000},{"d":"2026-02-27","o":126.14,"h":128.89,"l":126.01,"c":127.45,"v":3112500},{"d":"2026-03-02","o":123.32,"h":125.84,"l":121.64,"c":124.37,"v":3832000},{"d":"2026-03-03","o":119.28,"h":122.15,"l":116.39,"c":121.72,"v":5303800},{"d":"2026-03-04","o":122.7,"h":127.4,"l":121.74,"c":124.11,"v":2984500},{"d":"2026-03-05","o":122.85,"h":124.35,"l":118.77,"c":120.62,"v":3437800},{"d":"2026-03-06","o":118.12,"h":119.27,"l":113.51,"c":114.38,"v":4331100},{"d":"2026-03-09","o":112.55,"h":118.14,"l":111.26,"c":117.63,"v":3990700},{"d":"2026-03-10","o":117,"h":123.61,"l":116.99,"c":120.55,"v":3659800},{"d":"2026-03-11","o":120.83,"h":123.2,"l":119.33,"c":120.1,"v":2447700},{"d":"2026-03-12","o":118.22,"h":119.25,"l":114.46,"c":115.12,"v":3451000},{"d":"2026-03-13","o":115.8,"h":118.06,"l":115.05,"c":115.75,"v":2462500},{"d":"2026-03-16","o":119.5,"h":123.44,"l":118.38,"c":121.7,"v":4407300},{"d":"2026-03-17","o":125.17,"h":128.8,"l":124.8,"c":127.31,"v":5890700},{"d":"2026-03-18","o":127.81,"h":130.88,"l":127.21,"c":128.36,"v":4206900},{"d":"2026-03-19","o":125,"h":130.73,"l":124.5,"c":129.82,"v":3497600},{"d":"2026-03-20","o":136.9,"h":139.95,"l":131.42,"c":132.35,"v":12450800},{"d":"2026-03-23","o":133.43,"h":138.85,"l":133.12,"c":136.89,"v":7959800},{"d":"2026-03-24","o":136,"h":140.58,"l":133.01,"c":134.96,"v":10924900},{"d":"2026-03-25","o":148.26,"h":166.69,"l":148.25,"c":157.07,"v":29579900},{"d":"2026-03-26","o":157.35,"h":163.53,"l":154.35,"c":154.8,"v":15671600},{"d":"2026-03-27","o":151.53,"h":152.75,"l":142.21,"c":144.13,"v":10269000},{"d":"2026-03-30","o":144.1,"h":145.75,"l":136,"c":136.96,"v":7993600},{"d":"2026-03-31","o":139.9,"h":151.59,"l":139.9,"c":151.28,"v":10090936},{"d":"2026-04-01","o":154.39,"h":158.37,"l":152.3,"c":155.07,"v":8290590},{"d":"2026-04-02","o":149,"h":152.07,"l":145.87,"c":149.11,"v":8088473},{"d":"2026-04-06","o":152.18,"h":153.36,"l":146.1,"c":148.77,"v":4126688},{"d":"2026-04-07","o":143.82,"h":145.5,"l":137.58,"c":143.86,"v":6900996},{"d":"2026-04-08","o":152.16,"h":153.42,"l":145,"c":148.91,"v":6464104},{"d":"2026-04-09","o":148.23,"h":150.4,"l":145.27,"c":149.79,"v":5304931},{"d":"2026-04-10","o":152.41,"h":159.29,"l":147.96,"c":148.93,"v":7396393},{"d":"2026-04-13","o":147.84,"h":157.77,"l":147.5,"c":157.58,"v":4867267},{"d":"2026-04-14","o":161.03,"h":163.5,"l":157.6,"c":161.22,"v":6252433},{"d":"2026-04-15","o":161.22,"h":161.74,"l":156.21,"c":159.34,"v":3627797},{"d":"2026-04-16","o":159.99,"h":166.09,"l":156.85,"c":162.33,"v":5675532},{"d":"2026-04-17","o":166.5,"h":168.35,"l":162.73,"c":166.73,"v":4995569},{"d":"2026-04-20","o":167.41,"h":175.32,"l":164.11,"c":175.1,"v":8408012},{"d":"2026-04-21","o":174.99,"h":179.4,"l":173.3,"c":175.49,"v":6433533},{"d":"2026-04-22","o":180,"h":196.66,"l":178.48,"c":196.57,"v":13823055},{"d":"2026-04-23","o":194.16,"h":210.8,"l":192.18,"c":204.61,"v":15515195},{"d":"2026-04-24","o":221.49,"h":237.68,"l":218.46,"c":234.81,"v":20236234},{"d":"2026-04-27","o":224.49,"h":227.29,"l":210,"c":215.88,"v":13855286},{"d":"2026-04-28","o":197.32,"h":204.67,"l":195,"c":198.65,"v":12810568},{"d":"2026-04-29","o":202.71,"h":203.5,"l":193.91,"c":201.69,"v":6010082},{"d":"2026-04-30","o":204,"h":215.2,"l":200.04,"c":210.32,"v":7656033},{"d":"2026-05-01","o":208,"h":216.32,"l":207.16,"c":211.18,"v":4934880},{"d":"2026-05-04","o":212.5,"h":215.45,"l":198.35,"c":203.26,"v":6688580},{"d":"2026-05-05","o":210,"h":214.33,"l":204.32,"c":208.84,"v":7128727},{"d":"2026-05-06","o":231.93,"h":239.5,"l":220.1,"c":237.3,"v":16849002},{"d":"2026-05-07","o":222.65,"h":232.23,"l":210.23,"c":213.31,"v":21990722},{"d":"2026-05-08","o":216.95,"h":222,"l":211,"c":213.27,"v":11466574},{"d":"2026-05-11","o":206.54,"h":215.5,"l":206.08,"c":212.65,"v":10272191},{"d":"2026-05-12","o":204.31,"h":216.5,"l":200.89,"c":207.92,"v":7809351},{"d":"2026-05-13","o":212,"h":222.47,"l":207.87,"c":221.21,"v":8363611},{"d":"2026-05-14","o":217.21,"h":228.68,"l":213.3,"c":228.5,"v":8252498},{"d":"2026-05-15","o":214.76,"h":216.7,"l":208.5,"c":209.16,"v":10133957},{"d":"2026-05-18","o":209.6,"h":215.5,"l":203,"c":215.12,"v":8451200},{"d":"2026-05-19","o":209.36,"h":226.95,"l":206.38,"c":223.15,"v":11179622}]