[{"d":"2022-11-11","o":15.5,"h":17.05,"l":12,"c":12.88,"v":1841100},{"d":"2022-11-14","o":14.68,"h":14.95,"l":12.6,"c":13.35,"v":1490300},{"d":"2022-11-15","o":14.4,"h":15.27,"l":13.74,"c":14.11,"v":1678000},{"d":"2022-11-16","o":13.61,"h":13.9,"l":11.02,"c":11.39,"v":468900},{"d":"2022-11-17","o":12.01,"h":15.7,"l":11.8,"c":14.92,"v":1942900},{"d":"2022-11-18","o":15.01,"h":15.36,"l":12.6,"c":13.13,"v":1038200},{"d":"2022-11-21","o":12.6,"h":13.16,"l":12.2,"c":12.44,"v":298800},{"d":"2022-11-22","o":12,"h":12.26,"l":11.24,"c":11.35,"v":423200},{"d":"2022-11-23","o":12,"h":12.1,"l":11.15,"c":11.47,"v":293300},{"d":"2022-11-25","o":11.6,"h":11.88,"l":11.19,"c":11.64,"v":124300},{"d":"2022-11-28","o":12.22,"h":12.8,"l":12.02,"c":12.4,"v":607300},{"d":"2022-11-29","o":13.5,"h":13.79,"l":12.02,"c":12.75,"v":1110700},{"d":"2022-11-30","o":13.98,"h":15.8,"l":13.2,"c":15.23,"v":1493100},{"d":"2022-12-01","o":14.79,"h":16.12,"l":14.65,"c":15.83,"v":960800},{"d":"2022-12-02","o":15.22,"h":18.88,"l":14.85,"c":17.69,"v":2141800},{"d":"2022-12-05","o":18.6,"h":18.61,"l":15.1,"c":15.37,"v":1154100},{"d":"2022-12-06","o":15.62,"h":16,"l":14.38,"c":15.88,"v":580800},{"d":"2022-12-07","o":15.2,"h":15.38,"l":14.33,"c":14.89,"v":381600},{"d":"2022-12-08","o":16,"h":17.2,"l":15.79,"c":16.6,"v":1029200},{"d":"2022-12-09","o":16.37,"h":16.58,"l":16.21,"c":16.54,"v":141900},{"d":"2022-12-12","o":15.4,"h":16.59,"l":15.35,"c":16.59,"v":336100},{"d":"2022-12-13","o":16.89,"h":17.75,"l":16.6,"c":17.4,"v":365900},{"d":"2022-12-14","o":17.28,"h":17.49,"l":16.5,"c":16.78,"v":299600},{"d":"2022-12-15","o":16.83,"h":17.3,"l":16.09,"c":16.51,"v":261000},{"d":"2022-12-16","o":16.68,"h":16.89,"l":16,"c":16.68,"v":187400},{"d":"2022-12-19","o":15.9,"h":16.66,"l":15.69,"c":16.64,"v":283700},{"d":"2022-12-20","o":16.21,"h":17.5,"l":16.02,"c":17.44,"v":317600},{"d":"2022-12-21","o":17.45,"h":18.8,"l":17.23,"c":18.72,"v":354100},{"d":"2022-12-22","o":18.4,"h":18.67,"l":17.7,"c":18.11,"v":203800},{"d":"2022-12-23","o":18.41,"h":18.81,"l":18.1,"c":18.5,"v":117500},{"d":"2022-12-27","o":18.73,"h":18.91,"l":17.51,"c":17.85,"v":559800},{"d":"2022-12-28","o":18.16,"h":18.4,"l":16.36,"c":16.55,"v":705200},{"d":"2022-12-29","o":16.5,"h":18.19,"l":16.49,"c":18.01,"v":386000},{"d":"2022-12-30","o":17.35,"h":18.15,"l":17.35,"c":18.02,"v":292200},{"d":"2023-01-03","o":18.11,"h":19.57,"l":17.8,"c":19.33,"v":481900},{"d":"2023-01-04","o":19.89,"h":20,"l":19,"c":19.34,"v":449300},{"d":"2023-01-05","o":19.04,"h":19.7,"l":18.58,"c":19.35,"v":411200},{"d":"2023-01-06","o":18.75,"h":19.3,"l":18.34,"c":18.36,"v":204800},{"d":"2023-01-09","o":19.42,"h":20.5,"l":18.91,"c":20.45,"v":680200},{"d":"2023-01-10","o":20.29,"h":21.44,"l":20.05,"c":21.11,"v":240700},{"d":"2023-01-11","o":21.37,"h":22.37,"l":20.24,"c":22.02,"v":180600},{"d":"2023-01-12","o":22,"h":22.17,"l":20.23,"c":20.35,"v":173800},{"d":"2023-01-13","o":20.37,"h":25.5,"l":20.37,"c":25.4,"v":580900},{"d":"2023-01-17","o":24.5,"h":24.5,"l":22.04,"c":22.21,"v":436100},{"d":"2023-01-18","o":22.3,"h":23.5,"l":21.7,"c":21.87,"v":447300},{"d":"2023-01-19","o":21.74,"h":25.34,"l":21.74,"c":25.28,"v":298500},{"d":"2023-01-20","o":25.3,"h":27.35,"l":24.51,"c":27.09,"v":274200},{"d":"2023-01-23","o":27.43,"h":27.43,"l":25.81,"c":26.55,"v":134000},{"d":"2023-01-24","o":26.64,"h":29.4,"l":26.01,"c":29.08,"v":166900},{"d":"2023-01-25","o":28.28,"h":29.12,"l":26.81,"c":27.13,"v":276200},{"d":"2023-01-26","o":27.35,"h":28.42,"l":23.8,"c":24.66,"v":763500},{"d":"2023-01-27","o":25.3,"h":26.22,"l":24.9,"c":25,"v":326500},{"d":"2023-01-30","o":24.5,"h":28.69,"l":23.5,"c":27.87,"v":742100},{"d":"2023-01-31","o":26.82,"h":27.2,"l":26.02,"c":26.9,"v":206300},{"d":"2023-02-01","o":26.89,"h":27.07,"l":25.12,"c":25.6,"v":146600},{"d":"2023-02-02","o":25.61,"h":26.69,"l":24.8,"c":26.63,"v":250000},{"d":"2023-02-03","o":25.01,"h":26.36,"l":25.01,"c":25.03,"v":92400},{"d":"2023-02-06","o":24.83,"h":25.4,"l":22.79,"c":23.14,"v":324700},{"d":"2023-02-07","o":24.42,"h":25.69,"l":24.28,"c":25.64,"v":279300},{"d":"2023-02-08","o":25.91,"h":26.11,"l":24.06,"c":26.08,"v":150300},{"d":"2023-02-09","o":26.51,"h":28.18,"l":25.35,"c":26.09,"v":297100},{"d":"2023-02-10","o":25,"h":25.87,"l":25,"c":25.28,"v":68300},{"d":"2023-02-13","o":25.68,"h":27.77,"l":25.68,"c":27.21,"v":170600},{"d":"2023-02-14","o":26.69,"h":27.23,"l":25.34,"c":26.64,"v":89400},{"d":"2023-02-15","o":26.19,"h":26.35,"l":25.25,"c":25.71,"v":57900},{"d":"2023-02-16","o":25.57,"h":25.95,"l":24.5,"c":24.88,"v":110500},{"d":"2023-02-17","o":24.77,"h":24.96,"l":23.28,"c":23.8,"v":131700},{"d":"2023-02-21","o":23.75,"h":25.19,"l":23.75,"c":24.81,"v":96400},{"d":"2023-02-22","o":24.81,"h":25.4,"l":23.07,"c":23.21,"v":143600},{"d":"2023-02-23","o":23.65,"h":26.88,"l":23.65,"c":26.45,"v":348400},{"d":"2023-02-24","o":25.6,"h":25.6,"l":23.7,"c":24.07,"v":247400},{"d":"2023-02-27","o":24.6,"h":24.88,"l":24.28,"c":24.5,"v":62100},{"d":"2023-02-28","o":24.6,"h":27.44,"l":24.6,"c":26.43,"v":263600},{"d":"2023-03-01","o":27.13,"h":27.5,"l":26.46,"c":27.21,"v":104000},{"d":"2023-03-02","o":27,"h":27.31,"l":25.84,"c":26.08,"v":71400},{"d":"2023-03-03","o":26.29,"h":26.9,"l":25.15,"c":26.26,"v":88300},{"d":"2023-03-06","o":26.45,"h":27.25,"l":25.6,"c":27.03,"v":84300},{"d":"2023-03-07","o":26.85,"h":27,"l":24.82,"c":26.75,"v":179700},{"d":"2023-03-08","o":26.37,"h":26.4,"l":24.47,"c":25.1,"v":140800},{"d":"2023-03-09","o":24.56,"h":24.92,"l":22.99,"c":24.01,"v":253900},{"d":"2023-03-10","o":23.94,"h":24.36,"l":23,"c":23.49,"v":92700},{"d":"2023-03-13","o":23.49,"h":26.23,"l":23.15,"c":24.76,"v":104500},{"d":"2023-03-14","o":24.8,"h":24.8,"l":23.2,"c":23.47,"v":69600},{"d":"2023-03-15","o":23.6,"h":23.6,"l":20.2,"c":22.4,"v":471600},{"d":"2023-03-16","o":22.6,"h":24.31,"l":21.09,"c":24.08,"v":148900},{"d":"2023-03-17","o":24.49,"h":25.2,"l":23.37,"c":24.02,"v":155700},{"d":"2023-03-20","o":23.6,"h":24.57,"l":23.1,"c":23.86,"v":62300},{"d":"2023-03-21","o":24.18,"h":24.18,"l":21.5,"c":23.19,"v":202400},{"d":"2023-03-22","o":23.3,"h":23.3,"l":22.23,"c":22.7,"v":86900},{"d":"2023-03-23","o":23,"h":24.29,"l":22.97,"c":23.87,"v":102600},{"d":"2023-03-24","o":23.19,"h":23.99,"l":22.75,"c":23.28,"v":47000},{"d":"2023-03-27","o":23.17,"h":25.58,"l":23.14,"c":24.43,"v":185400},{"d":"2023-03-28","o":24.83,"h":24.93,"l":23.81,"c":24.6,"v":77800},{"d":"2023-03-29","o":24.9,"h":25.14,"l":23.64,"c":24.63,"v":125000},{"d":"2023-03-30","o":25.12,"h":25.12,"l":23.3,"c":23.6,"v":249000},{"d":"2023-03-31","o":23.93,"h":27,"l":23.8,"c":26.21,"v":468200},{"d":"2023-04-03","o":26,"h":27.5,"l":25.24,"c":26.63,"v":280600},{"d":"2023-04-04","o":26.51,"h":26.51,"l":24.46,"c":24.7,"v":198600},{"d":"2023-04-05","o":24.8,"h":24.96,"l":23.8,"c":24.18,"v":70000},{"d":"2023-04-06","o":24.58,"h":26.2,"l":24.24,"c":26.2,"v":111700},{"d":"2023-04-10","o":26.05,"h":26.98,"l":25.05,"c":26.83,"v":72200},{"d":"2023-04-11","o":26.8,"h":27.1,"l":25.8,"c":26.02,"v":46500},{"d":"2023-04-12","o":25.76,"h":26.16,"l":24.17,"c":24.7,"v":262700},{"d":"2023-04-13","o":25.06,"h":25.4,"l":22.33,"c":22.58,"v":295500},{"d":"2023-04-14","o":23.2,"h":23.27,"l":22.58,"c":22.83,"v":151500},{"d":"2023-04-17","o":23.12,"h":24.44,"l":22.74,"c":23.48,"v":121200},{"d":"2023-04-18","o":23.61,"h":23.67,"l":22.98,"c":23.16,"v":67700},{"d":"2023-04-19","o":22.83,"h":24.96,"l":22.8,"c":24.74,"v":124300},{"d":"2023-04-20","o":24.51,"h":25.18,"l":24.02,"c":24.15,"v":100000},{"d":"2023-04-21","o":24.41,"h":24.41,"l":22.69,"c":23.02,"v":172800},{"d":"2023-04-24","o":23.02,"h":23.31,"l":21.34,"c":21.59,"v":207800},{"d":"2023-04-25","o":21.21,"h":21.32,"l":20.1,"c":20.33,"v":258200},{"d":"2023-04-26","o":21.68,"h":22.49,"l":21,"c":21.57,"v":342700},{"d":"2023-04-27","o":21.3,"h":21.77,"l":20.5,"c":21.43,"v":473100},{"d":"2023-04-28","o":21.55,"h":21.77,"l":21.22,"c":21.44,"v":66800},{"d":"2023-05-01","o":21.55,"h":21.68,"l":21.04,"c":21.5,"v":103800},{"d":"2023-05-02","o":21.47,"h":21.47,"l":20.21,"c":20.21,"v":80300},{"d":"2023-05-03","o":20.23,"h":20.64,"l":19.53,"c":20.38,"v":127700},{"d":"2023-05-04","o":20.01,"h":21.07,"l":20,"c":20.14,"v":102300},{"d":"2023-05-05","o":20.11,"h":20.26,"l":19.51,"c":19.72,"v":105700},{"d":"2023-05-08","o":19.84,"h":19.96,"l":19.09,"c":19.72,"v":168800},{"d":"2023-05-09","o":19.3,"h":19.63,"l":18.43,"c":18.49,"v":353000},{"d":"2023-05-10","o":18.41,"h":18.74,"l":17.3,"c":17.3,"v":290700},{"d":"2023-05-11","o":17.3,"h":18.14,"l":16.86,"c":17.82,"v":336100},{"d":"2023-05-12","o":18,"h":18.32,"l":17.54,"c":17.78,"v":65500},{"d":"2023-05-15","o":18.1,"h":19.48,"l":17.75,"c":19.27,"v":149300},{"d":"2023-05-16","o":19.27,"h":19.68,"l":18.86,"c":19.63,"v":105800},{"d":"2023-05-17","o":19.14,"h":19.72,"l":18.91,"c":19.33,"v":111300},{"d":"2023-05-18","o":19.17,"h":19.94,"l":17.52,"c":18.2,"v":274600},{"d":"2023-05-19","o":18.59,"h":18.98,"l":17.81,"c":18.7,"v":226000},{"d":"2023-05-22","o":19.01,"h":19.08,"l":17.77,"c":17.85,"v":358100},{"d":"2023-05-23","o":17.56,"h":18.48,"l":16.86,"c":17.54,"v":409300},{"d":"2023-05-24","o":17.18,"h":17.83,"l":16.22,"c":17.74,"v":335700},{"d":"2023-05-25","o":17.27,"h":17.64,"l":16.96,"c":16.96,"v":97600},{"d":"2023-05-26","o":17.22,"h":18.15,"l":17.2,"c":18,"v":591100},{"d":"2023-05-30","o":18.27,"h":18.27,"l":16.95,"c":16.96,"v":209900},{"d":"2023-05-31","o":17.08,"h":17.43,"l":16.16,"c":16.16,"v":326900},{"d":"2023-06-01","o":16.48,"h":18.08,"l":16.41,"c":17.8,"v":236700},{"d":"2023-06-02","o":18.24,"h":18.5,"l":17.86,"c":17.88,"v":159800},{"d":"2023-06-05","o":17.97,"h":18,"l":16.89,"c":17.02,"v":98900},{"d":"2023-06-06","o":16.17,"h":16.87,"l":14.8,"c":15.76,"v":905300},{"d":"2023-06-07","o":16.1,"h":16.6,"l":15.3,"c":15.67,"v":1089000},{"d":"2023-06-08","o":15.25,"h":15.7,"l":15.02,"c":15.44,"v":3252100},{"d":"2023-06-09","o":15.5,"h":16.3,"l":15.42,"c":15.76,"v":920700},{"d":"2023-06-12","o":15.78,"h":16.43,"l":15.78,"c":16.04,"v":678100},{"d":"2023-06-13","o":16.32,"h":17.76,"l":16.06,"c":16.88,"v":1009000},{"d":"2023-06-14","o":16.91,"h":17.85,"l":16.83,"c":17.47,"v":452800},{"d":"2023-06-15","o":17.65,"h":18.4,"l":17.47,"c":18.08,"v":1028100},{"d":"2023-06-16","o":18.13,"h":18.75,"l":16.83,"c":17.26,"v":924800},{"d":"2023-06-20","o":17.02,"h":17.02,"l":16.08,"c":16.11,"v":636400},{"d":"2023-06-21","o":15.99,"h":16.64,"l":15.99,"c":16.32,"v":145800},{"d":"2023-06-22","o":15.99,"h":16.35,"l":15.61,"c":15.9,"v":177700},{"d":"2023-06-23","o":15.73,"h":15.99,"l":15.5,"c":15.73,"v":184200},{"d":"2023-06-26","o":15.81,"h":16.47,"l":15.78,"c":15.8,"v":318600},{"d":"2023-06-27","o":16.1,"h":16.68,"l":16,"c":16.56,"v":297200},{"d":"2023-06-28","o":16.58,"h":16.69,"l":15.89,"c":16.18,"v":220300},{"d":"2023-06-29","o":16.1,"h":16.27,"l":15.75,"c":16.22,"v":252000},{"d":"2023-06-30","o":16.43,"h":16.43,"l":16.05,"c":16.24,"v":474000},{"d":"2023-07-03","o":16.68,"h":18.28,"l":16.68,"c":18.12,"v":502600},{"d":"2023-07-05","o":17.95,"h":18.45,"l":17.06,"c":17.33,"v":453700},{"d":"2023-07-06","o":17.03,"h":17.41,"l":16.85,"c":17.26,"v":284800},{"d":"2023-07-07","o":17.42,"h":17.76,"l":17.1,"c":17.36,"v":216500},{"d":"2023-07-10","o":17.4,"h":18.28,"l":17.4,"c":18.05,"v":289300},{"d":"2023-07-11","o":18.18,"h":18.29,"l":17.95,"c":18.19,"v":355000},{"d":"2023-07-12","o":18.71,"h":19.26,"l":18.7,"c":18.93,"v":417500},{"d":"2023-07-13","o":19.3,"h":20.24,"l":19.2,"c":19.67,"v":733200},{"d":"2023-07-14","o":19.5,"h":19.81,"l":19.15,"c":19.31,"v":322000},{"d":"2023-07-17","o":19.19,"h":19.53,"l":19.04,"c":19.49,"v":286300},{"d":"2023-07-18","o":19.38,"h":19.71,"l":18.8,"c":19.02,"v":283400},{"d":"2023-07-19","o":19.14,"h":19.6,"l":19.11,"c":19.46,"v":127000},{"d":"2023-07-20","o":19.21,"h":19.37,"l":18.82,"c":18.97,"v":245300},{"d":"2023-07-21","o":19.1,"h":19.24,"l":18.56,"c":18.61,"v":159200},{"d":"2023-07-24","o":18.55,"h":19.5,"l":18.14,"c":19.24,"v":245300},{"d":"2023-07-25","o":19.7,"h":20.1,"l":19.1,"c":19.43,"v":321000},{"d":"2023-07-26","o":19.31,"h":19.84,"l":19.31,"c":19.57,"v":312700},{"d":"2023-07-27","o":19.92,"h":19.97,"l":19.06,"c":19.09,"v":243100},{"d":"2023-07-28","o":20.1,"h":21,"l":19.11,"c":20.54,"v":966800},{"d":"2023-07-31","o":21,"h":21.21,"l":20.03,"c":20.26,"v":502600},{"d":"2023-08-01","o":20.01,"h":20.42,"l":19.81,"c":20.07,"v":291500},{"d":"2023-08-02","o":19.68,"h":20.29,"l":19.54,"c":20.06,"v":401900},{"d":"2023-08-03","o":20.29,"h":21.41,"l":20.28,"c":21,"v":998500},{"d":"2023-08-04","o":21.2,"h":21.2,"l":20.5,"c":21.04,"v":497700},{"d":"2023-08-07","o":21.04,"h":21.04,"l":20.51,"c":21,"v":401900},{"d":"2023-08-08","o":20.77,"h":21.03,"l":20.4,"c":21.03,"v":290500},{"d":"2023-08-09","o":21.03,"h":21.21,"l":20.33,"c":21.16,"v":668800},{"d":"2023-08-10","o":21.21,"h":21.45,"l":20.87,"c":21.26,"v":806300},{"d":"2023-08-11","o":20.76,"h":21,"l":20.71,"c":20.94,"v":209800},{"d":"2023-08-14","o":20.7,"h":20.92,"l":19.98,"c":20.86,"v":251600},{"d":"2023-08-15","o":20.86,"h":21,"l":20.64,"c":20.91,"v":274900},{"d":"2023-08-16","o":20.5,"h":20.95,"l":19.98,"c":20.76,"v":441900},{"d":"2023-08-17","o":21.89,"h":23,"l":20.67,"c":22,"v":1430700},{"d":"2023-08-18","o":21,"h":21.14,"l":19.71,"c":20.15,"v":1174700},{"d":"2023-08-21","o":20.16,"h":20.77,"l":19.85,"c":20.31,"v":622300},{"d":"2023-08-22","o":20.81,"h":20.89,"l":20.36,"c":20.5,"v":593200},{"d":"2023-08-23","o":20.62,"h":20.85,"l":20.36,"c":20.7,"v":482300},{"d":"2023-08-24","o":21.02,"h":21.02,"l":20.41,"c":20.43,"v":1019700},{"d":"2023-08-25","o":20.79,"h":20.79,"l":19.32,"c":19.35,"v":616100},{"d":"2023-08-28","o":19.47,"h":19.68,"l":19.33,"c":19.48,"v":435600},{"d":"2023-08-29","o":19.68,"h":20.1,"l":19.6,"c":19.78,"v":1058100},{"d":"2023-08-30","o":20.19,"h":20.88,"l":19.46,"c":19.5,"v":793100},{"d":"2023-08-31","o":19.5,"h":19.6,"l":18.82,"c":19.42,"v":530800},{"d":"2023-09-01","o":19.77,"h":19.9,"l":19.27,"c":19.62,"v":599900},{"d":"2023-09-05","o":19.23,"h":19.25,"l":18.9,"c":19.17,"v":453000},{"d":"2023-09-06","o":19.18,"h":19.52,"l":19.17,"c":19.46,"v":358200},{"d":"2023-09-07","o":19.16,"h":19.16,"l":17.95,"c":18.24,"v":452900},{"d":"2023-09-08","o":18.28,"h":18.63,"l":18.28,"c":18.46,"v":237800},{"d":"2023-09-11","o":18.72,"h":19.32,"l":18.51,"c":19.11,"v":352500},{"d":"2023-09-12","o":18.94,"h":19.83,"l":18.94,"c":19.55,"v":711200},{"d":"2023-09-13","o":19.54,"h":19.58,"l":19.24,"c":19.28,"v":297500},{"d":"2023-09-14","o":19.41,"h":19.57,"l":19.35,"c":19.44,"v":244400},{"d":"2023-09-15","o":19.5,"h":19.58,"l":19.35,"c":19.5,"v":260600},{"d":"2023-09-18","o":19.8,"h":19.8,"l":19.21,"c":19.54,"v":307400},{"d":"2023-09-19","o":19.53,"h":19.53,"l":18.91,"c":19.35,"v":221000},{"d":"2023-09-20","o":19.33,"h":19.49,"l":19.01,"c":19.23,"v":237700},{"d":"2023-09-21","o":18.9,"h":19.06,"l":18.19,"c":18.19,"v":173400},{"d":"2023-09-22","o":18.89,"h":18.99,"l":18.55,"c":18.6,"v":229300},{"d":"2023-09-25","o":18.36,"h":18.58,"l":18.01,"c":18.39,"v":1349000},{"d":"2023-09-26","o":18.46,"h":18.98,"l":18.07,"c":18.68,"v":422400},{"d":"2023-09-27","o":18.75,"h":18.75,"l":18.14,"c":18.46,"v":158700},{"d":"2023-09-28","o":18.27,"h":18.8,"l":18.26,"c":18.75,"v":1046300},{"d":"2023-09-29","o":19.15,"h":19.25,"l":18.78,"c":18.85,"v":333000},{"d":"2023-10-02","o":18.9,"h":19.25,"l":18.51,"c":18.6,"v":650800},{"d":"2023-10-03","o":18.29,"h":18.57,"l":18.22,"c":18.24,"v":100000},{"d":"2023-10-04","o":18.24,"h":18.57,"l":18.1,"c":18.16,"v":143500},{"d":"2023-10-05","o":18.16,"h":18.18,"l":17.66,"c":17.73,"v":203300},{"d":"2023-10-06","o":17.7,"h":18.24,"l":17.65,"c":17.8,"v":589900},{"d":"2023-10-09","o":17.65,"h":17.65,"l":16.34,"c":17.14,"v":580300},{"d":"2023-10-10","o":17.38,"h":18.19,"l":17.36,"c":18.04,"v":314300},{"d":"2023-10-11","o":18.15,"h":18.47,"l":17.88,"c":18.16,"v":465900},{"d":"2023-10-12","o":18.27,"h":18.27,"l":17.63,"c":17.87,"v":169100},{"d":"2023-10-13","o":17.9,"h":18.14,"l":17.72,"c":18.11,"v":230200},{"d":"2023-10-16","o":18.1,"h":18.99,"l":17.82,"c":18.71,"v":427000},{"d":"2023-10-17","o":18.5,"h":19.29,"l":18.5,"c":19.07,"v":206000},{"d":"2023-10-18","o":18.81,"h":19.23,"l":18.75,"c":18.8,"v":129500},{"d":"2023-10-19","o":18.51,"h":18.56,"l":17.93,"c":18.3,"v":149700},{"d":"2023-10-20","o":18.24,"h":18.48,"l":17.78,"c":18.18,"v":208900},{"d":"2023-10-23","o":17.99,"h":18.95,"l":17.79,"c":18.84,"v":246400},{"d":"2023-10-24","o":18.72,"h":19.5,"l":18.72,"c":19.02,"v":491200},{"d":"2023-10-25","o":18.99,"h":18.99,"l":17.86,"c":17.98,"v":129300},{"d":"2023-10-26","o":17.91,"h":18.15,"l":17.81,"c":17.93,"v":93800},{"d":"2023-10-27","o":18.23,"h":18.5,"l":18,"c":18.47,"v":438900},{"d":"2023-10-30","o":18.76,"h":19.5,"l":18.59,"c":19.4,"v":544800},{"d":"2023-10-31","o":19.27,"h":19.5,"l":18.93,"c":19.06,"v":218700},{"d":"2023-11-01","o":18.97,"h":19.5,"l":18.7,"c":19.43,"v":191900},{"d":"2023-11-02","o":19.5,"h":19.5,"l":18.84,"c":19,"v":133900},{"d":"2023-11-03","o":19.25,"h":19.58,"l":19.2,"c":19.45,"v":245000},{"d":"2023-11-06","o":19.6,"h":19.6,"l":18.65,"c":18.8,"v":202100},{"d":"2023-11-07","o":18.65,"h":18.92,"l":18.35,"c":18.71,"v":128700},{"d":"2023-11-08","o":18.75,"h":19.45,"l":18.75,"c":19.2,"v":164400},{"d":"2023-11-09","o":19.1,"h":19.1,"l":18.23,"c":18.25,"v":169800},{"d":"2023-11-10","o":18.16,"h":18.88,"l":18.11,"c":18.64,"v":147900},{"d":"2023-11-13","o":18.66,"h":19.6,"l":18.66,"c":19.43,"v":265500},{"d":"2023-11-14","o":19.5,"h":19.6,"l":18.9,"c":18.99,"v":468500},{"d":"2023-11-15","o":19.17,"h":19.7,"l":19.17,"c":19.61,"v":758900},{"d":"2023-11-16","o":19.04,"h":19.3,"l":18.31,"c":19.12,"v":844600},{"d":"2023-11-17","o":19.35,"h":19.68,"l":18.54,"c":18.63,"v":419400},{"d":"2023-11-20","o":19.09,"h":19.5,"l":18.72,"c":19.14,"v":421100},{"d":"2023-11-21","o":18.91,"h":18.99,"l":18.39,"c":18.54,"v":513600},{"d":"2023-11-22","o":18.58,"h":18.99,"l":18.58,"c":18.76,"v":416300},{"d":"2023-11-24","o":18.77,"h":19.07,"l":18.47,"c":18.96,"v":367500},{"d":"2023-11-27","o":18.99,"h":18.99,"l":18.57,"c":18.6,"v":363500},{"d":"2023-11-28","o":18.63,"h":19.07,"l":18.4,"c":18.85,"v":391900},{"d":"2023-11-29","o":18.47,"h":18.56,"l":17.72,"c":17.88,"v":480600},{"d":"2023-11-30","o":17.88,"h":18.03,"l":17.69,"c":17.81,"v":392200},{"d":"2023-12-01","o":17.8,"h":18.04,"l":17.79,"c":18,"v":314600},{"d":"2023-12-04","o":18.01,"h":18.01,"l":16.72,"c":16.87,"v":235300},{"d":"2023-12-05","o":15.81,"h":16.55,"l":15.06,"c":15.89,"v":1474500},{"d":"2023-12-06","o":16.76,"h":16.78,"l":16,"c":16.23,"v":3135600},{"d":"2023-12-07","o":16.4,"h":16.62,"l":16.26,"c":16.52,"v":1637600},{"d":"2023-12-08","o":16.4,"h":17.02,"l":16.4,"c":16.81,"v":442900},{"d":"2023-12-11","o":16.88,"h":17.04,"l":16.46,"c":16.7,"v":1406600},{"d":"2023-12-12","o":16.58,"h":17.12,"l":16.5,"c":16.71,"v":708600},{"d":"2023-12-13","o":16.56,"h":17.1,"l":16.5,"c":17.06,"v":519500},{"d":"2023-12-14","o":17.15,"h":17.43,"l":16.92,"c":16.98,"v":690600},{"d":"2023-12-15","o":17.09,"h":17.27,"l":16.77,"c":17.11,"v":501200},{"d":"2023-12-18","o":17.17,"h":17.37,"l":17.05,"c":17.11,"v":411200},{"d":"2023-12-19","o":17.29,"h":17.39,"l":17.19,"c":17.36,"v":360400},{"d":"2023-12-20","o":17.32,"h":17.5,"l":16.93,"c":16.94,"v":385200},{"d":"2023-12-21","o":17.29,"h":17.39,"l":16.78,"c":17.32,"v":339200},{"d":"2023-12-22","o":17.19,"h":17.31,"l":16.67,"c":17.14,"v":471000},{"d":"2023-12-26","o":17.19,"h":17.47,"l":17.01,"c":17.09,"v":579600},{"d":"2023-12-27","o":17.02,"h":17.13,"l":16.75,"c":17,"v":657600},{"d":"2023-12-28","o":17.11,"h":17.49,"l":17.06,"c":17.12,"v":622800},{"d":"2023-12-29","o":17.18,"h":17.74,"l":17.18,"c":17.36,"v":318600},{"d":"2024-01-02","o":17.25,"h":17.33,"l":16.69,"c":16.82,"v":331000},{"d":"2024-01-03","o":16.67,"h":17.1,"l":16.62,"c":16.94,"v":435400},{"d":"2024-01-04","o":16.96,"h":17.02,"l":16.25,"c":16.9,"v":967500},{"d":"2024-01-05","o":16.79,"h":16.97,"l":16.56,"c":16.88,"v":524800},{"d":"2024-01-08","o":16.55,"h":17.1,"l":16.31,"c":16.9,"v":514400},{"d":"2024-01-09","o":16.51,"h":17.03,"l":16.5,"c":16.99,"v":750500},{"d":"2024-01-10","o":16.99,"h":17.33,"l":16.94,"c":16.97,"v":322600},{"d":"2024-01-11","o":16.98,"h":17.19,"l":16.95,"c":17.07,"v":229200},{"d":"2024-01-12","o":17.08,"h":17.84,"l":17.08,"c":17.84,"v":308300},{"d":"2024-01-16","o":17.73,"h":18.23,"l":17.5,"c":17.52,"v":577400},{"d":"2024-01-17","o":16.97,"h":17.64,"l":16.53,"c":17.48,"v":614700},{"d":"2024-01-18","o":17.55,"h":18.21,"l":17.55,"c":18.05,"v":547700},{"d":"2024-01-19","o":18,"h":18.38,"l":17.72,"c":18.02,"v":291600},{"d":"2024-01-22","o":17.71,"h":17.79,"l":16.7,"c":17.08,"v":679000},{"d":"2024-01-23","o":17.55,"h":18.14,"l":17.5,"c":17.99,"v":577100},{"d":"2024-01-24","o":18.25,"h":18.46,"l":17.97,"c":18.09,"v":420200},{"d":"2024-01-25","o":18.36,"h":18.47,"l":17.94,"c":17.99,"v":194600},{"d":"2024-01-26","o":17.92,"h":18.05,"l":17.74,"c":17.98,"v":188300},{"d":"2024-01-29","o":18,"h":18.04,"l":17.27,"c":17.75,"v":235400},{"d":"2024-01-30","o":17.56,"h":17.69,"l":17.11,"c":17.19,"v":231100},{"d":"2024-01-31","o":17.11,"h":17.56,"l":16.89,"c":17.31,"v":249200},{"d":"2024-02-01","o":17.5,"h":18,"l":17.44,"c":18,"v":173900},{"d":"2024-02-02","o":17.93,"h":17.93,"l":17.57,"c":17.84,"v":432300},{"d":"2024-02-05","o":17.99,"h":18,"l":17.66,"c":17.81,"v":346800},{"d":"2024-02-06","o":18.34,"h":18.46,"l":18.03,"c":18.21,"v":426600},{"d":"2024-02-07","o":17.95,"h":18.11,"l":17.68,"c":18.06,"v":198800},{"d":"2024-02-08","o":18.01,"h":18.18,"l":17.9,"c":18.04,"v":106000},{"d":"2024-02-09","o":18.02,"h":18.03,"l":17.67,"c":18,"v":264700},{"d":"2024-02-12","o":18,"h":18.3,"l":17.93,"c":18.01,"v":143500},{"d":"2024-02-13","o":17.86,"h":18.1,"l":17.69,"c":17.88,"v":326800},{"d":"2024-02-14","o":18,"h":18.29,"l":17.98,"c":18.28,"v":182300},{"d":"2024-02-15","o":18.26,"h":18.47,"l":18.19,"c":18.34,"v":309500},{"d":"2024-02-16","o":18.89,"h":19.69,"l":18.72,"c":19.28,"v":1909400},{"d":"2024-02-20","o":19.26,"h":19.26,"l":18.31,"c":18.57,"v":937000},{"d":"2024-02-21","o":18.85,"h":19.35,"l":18.8,"c":18.98,"v":664700},{"d":"2024-02-22","o":19.11,"h":19.5,"l":19.07,"c":19.4,"v":947900},{"d":"2024-02-23","o":19.59,"h":19.8,"l":19.48,"c":19.58,"v":1255600},{"d":"2024-02-26","o":19.6,"h":19.7,"l":19.18,"c":19.55,"v":722900},{"d":"2024-02-27","o":19.39,"h":19.7,"l":19.29,"c":19.5,"v":370600},{"d":"2024-02-28","o":19.21,"h":19.5,"l":19.17,"c":19.43,"v":253900},{"d":"2024-02-29","o":19.51,"h":19.56,"l":19.18,"c":19.38,"v":544600},{"d":"2024-03-01","o":19.45,"h":19.55,"l":19.34,"c":19.49,"v":456400},{"d":"2024-03-04","o":19.49,"h":19.49,"l":19.04,"c":19.17,"v":384600},{"d":"2024-03-05","o":18.89,"h":19.04,"l":18,"c":18.94,"v":331200},{"d":"2024-03-06","o":19.2,"h":19.5,"l":18.8,"c":18.88,"v":406500},{"d":"2024-03-07","o":18.78,"h":19.03,"l":18.09,"c":18.22,"v":370800},{"d":"2024-03-08","o":18.23,"h":18.5,"l":18.01,"c":18.16,"v":263300},{"d":"2024-03-11","o":18.4,"h":19,"l":18.3,"c":18.71,"v":223000},{"d":"2024-03-12","o":19.01,"h":19.47,"l":19,"c":19.3,"v":357200},{"d":"2024-03-13","o":19.41,"h":19.8,"l":19.25,"c":19.79,"v":665700},{"d":"2024-03-14","o":19.8,"h":19.8,"l":19.35,"c":19.43,"v":1108000},{"d":"2024-03-15","o":19.4,"h":19.5,"l":19.17,"c":19.4,"v":2588700},{"d":"2024-03-18","o":19.39,"h":19.68,"l":19.38,"c":19.68,"v":578200},{"d":"2024-03-19","o":19.43,"h":19.63,"l":19.21,"c":19.31,"v":225700},{"d":"2024-03-20","o":19.48,"h":19.73,"l":19.31,"c":19.45,"v":724000},{"d":"2024-03-21","o":19.4,"h":19.4,"l":18.71,"c":19.09,"v":1025500},{"d":"2024-03-22","o":18.96,"h":19.08,"l":18.77,"c":19,"v":558300},{"d":"2024-03-25","o":19.17,"h":19.34,"l":19,"c":19.27,"v":360400},{"d":"2024-03-26","o":19.4,"h":19.5,"l":19.1,"c":19.18,"v":421400},{"d":"2024-03-27","o":19.12,"h":19.28,"l":18.91,"c":19,"v":623300},{"d":"2024-03-28","o":19.2,"h":19.4,"l":17.56,"c":17.94,"v":1599800},{"d":"2024-04-01","o":18.09,"h":18.65,"l":17.79,"c":18.57,"v":1256000},{"d":"2024-04-02","o":18.66,"h":19.02,"l":18.57,"c":18.98,"v":638500},{"d":"2024-04-03","o":18.9,"h":19,"l":18.75,"c":18.98,"v":299500},{"d":"2024-04-04","o":18.86,"h":18.92,"l":18.08,"c":18.21,"v":312300},{"d":"2024-04-05","o":18.46,"h":18.59,"l":18.17,"c":18.37,"v":142300},{"d":"2024-04-08","o":18.5,"h":18.8,"l":18.32,"c":18.43,"v":682000},{"d":"2024-04-09","o":18.5,"h":18.61,"l":18.31,"c":18.58,"v":793100},{"d":"2024-04-10","o":18.6,"h":18.65,"l":18,"c":18.11,"v":996500},{"d":"2024-04-11","o":18.19,"h":18.42,"l":18,"c":18.24,"v":681600},{"d":"2024-04-12","o":18.08,"h":18.08,"l":17.66,"c":17.75,"v":1334200},{"d":"2024-04-15","o":17.86,"h":18.09,"l":17.22,"c":17.4,"v":547200},{"d":"2024-04-16","o":17.32,"h":17.36,"l":16.78,"c":17.28,"v":1388700},{"d":"2024-04-17","o":17.36,"h":17.36,"l":16.83,"c":17.02,"v":1121000},{"d":"2024-04-18","o":17.15,"h":17.72,"l":17.14,"c":17.39,"v":687800},{"d":"2024-04-19","o":17.18,"h":17.49,"l":17.16,"c":17.24,"v":541000},{"d":"2024-04-22","o":17.42,"h":17.77,"l":17.4,"c":17.5,"v":328600},{"d":"2024-04-23","o":17.74,"h":18.04,"l":17.74,"c":17.76,"v":829000},{"d":"2024-04-24","o":18.02,"h":18.53,"l":18,"c":18.43,"v":1251200},{"d":"2024-04-25","o":18.4,"h":18.65,"l":18,"c":18.41,"v":2438100},{"d":"2024-04-26","o":18.55,"h":18.86,"l":18.55,"c":18.66,"v":770900},{"d":"2024-04-29","o":18.69,"h":18.69,"l":17.88,"c":18,"v":448600},{"d":"2024-04-30","o":17.9,"h":18.06,"l":17.69,"c":17.83,"v":809000},{"d":"2024-05-01","o":17.81,"h":17.92,"l":17.7,"c":17.86,"v":825100},{"d":"2024-05-02","o":18.39,"h":18.96,"l":18.12,"c":18.75,"v":1129600},{"d":"2024-05-03","o":18.85,"h":19.38,"l":18.56,"c":19.25,"v":711200},{"d":"2024-05-06","o":19.42,"h":19.49,"l":18.83,"c":19,"v":742100},{"d":"2024-05-07","o":18.65,"h":18.8,"l":18.4,"c":18.78,"v":933800},{"d":"2024-05-08","o":18.58,"h":18.79,"l":18.19,"c":18.3,"v":779400},{"d":"2024-05-09","o":18.6,"h":18.78,"l":18.35,"c":18.41,"v":532800},{"d":"2024-05-10","o":18.59,"h":18.84,"l":17.87,"c":17.99,"v":826300},{"d":"2024-05-13","o":18.06,"h":18.37,"l":17.95,"c":18.19,"v":592200},{"d":"2024-05-14","o":18.21,"h":18.24,"l":17.92,"c":18.11,"v":564800},{"d":"2024-05-15","o":18.21,"h":18.39,"l":18.01,"c":18.26,"v":366800},{"d":"2024-05-16","o":18.4,"h":18.76,"l":18.15,"c":18.53,"v":502000},{"d":"2024-05-17","o":18.65,"h":18.8,"l":18.22,"c":18.58,"v":463400},{"d":"2024-05-20","o":18.6,"h":18.86,"l":18.17,"c":18.28,"v":500000},{"d":"2024-05-21","o":18.15,"h":18.15,"l":17.61,"c":17.68,"v":765500},{"d":"2024-05-22","o":17.63,"h":17.88,"l":17.45,"c":17.56,"v":986300},{"d":"2024-05-23","o":17.61,"h":17.84,"l":17.07,"c":17.51,"v":1685800},{"d":"2024-05-24","o":17.5,"h":17.62,"l":17.11,"c":17.59,"v":717400},{"d":"2024-05-28","o":17.6,"h":17.97,"l":17.5,"c":17.86,"v":885400},{"d":"2024-05-29","o":17.72,"h":17.86,"l":17.62,"c":17.8,"v":598400},{"d":"2024-05-30","o":17.73,"h":17.83,"l":17.49,"c":17.62,"v":1091800},{"d":"2024-05-31","o":17.32,"h":17.89,"l":17.27,"c":17.81,"v":948600},{"d":"2024-06-03","o":17.95,"h":18.13,"l":17.79,"c":17.97,"v":964200},{"d":"2024-06-04","o":17.93,"h":17.99,"l":17.78,"c":17.94,"v":537700},{"d":"2024-06-05","o":17.88,"h":18.05,"l":17.77,"c":17.93,"v":1076900},{"d":"2024-06-06","o":17.7,"h":18.25,"l":17.7,"c":18.14,"v":509500},{"d":"2024-06-07","o":18.04,"h":18.25,"l":17.82,"c":17.82,"v":425300},{"d":"2024-06-10","o":17.83,"h":18.02,"l":17.8,"c":17.88,"v":324600},{"d":"2024-06-11","o":17,"h":17.34,"l":16.86,"c":17.13,"v":2096800},{"d":"2024-06-12","o":17.2,"h":17.69,"l":17.09,"c":17.41,"v":4467700},{"d":"2024-06-13","o":17.51,"h":18.02,"l":17.41,"c":17.75,"v":2809500},{"d":"2024-06-14","o":17.7,"h":17.7,"l":17.04,"c":17.08,"v":1924200},{"d":"2024-06-17","o":17.21,"h":18.34,"l":17.15,"c":18.31,"v":2883500},{"d":"2024-06-18","o":18.13,"h":18.27,"l":17.91,"c":18,"v":498800},{"d":"2024-06-20","o":18,"h":18.45,"l":17.92,"c":18.41,"v":2037900},{"d":"2024-06-21","o":18.46,"h":18.7,"l":18.13,"c":18.67,"v":1721100},{"d":"2024-06-24","o":18.66,"h":18.74,"l":18.12,"c":18.23,"v":820800},{"d":"2024-06-25","o":18.22,"h":18.29,"l":17.87,"c":18.01,"v":519000},{"d":"2024-06-26","o":17.93,"h":18.15,"l":17.66,"c":18.07,"v":335400},{"d":"2024-06-27","o":18.05,"h":18.12,"l":17.71,"c":18.02,"v":355300},{"d":"2024-06-28","o":17.93,"h":18.44,"l":17.93,"c":18.35,"v":881400},{"d":"2024-07-01","o":18.65,"h":19.05,"l":18.42,"c":18.67,"v":904200},{"d":"2024-07-02","o":18.83,"h":18.95,"l":18.59,"c":18.82,"v":576100},{"d":"2024-07-03","o":18.82,"h":19.01,"l":18.8,"c":18.82,"v":525900},{"d":"2024-07-05","o":18.66,"h":18.73,"l":18.41,"c":18.64,"v":559300},{"d":"2024-07-08","o":18.72,"h":18.99,"l":18.38,"c":18.82,"v":902800},{"d":"2024-07-09","o":18.76,"h":18.97,"l":18.67,"c":18.89,"v":1512100},{"d":"2024-07-10","o":18.87,"h":18.98,"l":18.75,"c":18.89,"v":2654100},{"d":"2024-07-11","o":18.99,"h":19.21,"l":18.84,"c":18.95,"v":2060600},{"d":"2024-07-12","o":19,"h":19.1,"l":18.85,"c":18.98,"v":955400},{"d":"2024-07-15","o":18.98,"h":18.98,"l":17.84,"c":18.09,"v":1185200},{"d":"2024-07-16","o":17.98,"h":18.25,"l":17.52,"c":17.73,"v":1030100},{"d":"2024-07-17","o":17.65,"h":18,"l":17.58,"c":17.76,"v":645000},{"d":"2024-07-18","o":17.77,"h":17.95,"l":17.35,"c":17.44,"v":834900},{"d":"2024-07-19","o":17.34,"h":17.53,"l":16.9,"c":16.93,"v":913800},{"d":"2024-07-22","o":17.1,"h":17.53,"l":16.97,"c":17.42,"v":891300},{"d":"2024-07-23","o":17.18,"h":17.21,"l":17.01,"c":17.09,"v":571800},{"d":"2024-07-24","o":17.1,"h":17.27,"l":16.73,"c":16.8,"v":683500},{"d":"2024-07-25","o":16.83,"h":17.04,"l":16.61,"c":16.61,"v":571000},{"d":"2024-07-26","o":16.56,"h":16.93,"l":16.56,"c":16.8,"v":409500},{"d":"2024-07-29","o":16.8,"h":17.2,"l":16.65,"c":16.76,"v":668600},{"d":"2024-07-30","o":16.73,"h":16.83,"l":16.3,"c":16.49,"v":1221100},{"d":"2024-07-31","o":17,"h":17,"l":16.68,"c":16.74,"v":806700},{"d":"2024-08-01","o":16.6,"h":16.6,"l":15.63,"c":15.72,"v":914400},{"d":"2024-08-02","o":15.72,"h":16.09,"l":15.53,"c":15.84,"v":608400},{"d":"2024-08-05","o":15.27,"h":16.21,"l":15.22,"c":16.16,"v":1076400},{"d":"2024-08-06","o":16.04,"h":16.86,"l":16.04,"c":16.68,"v":588400},{"d":"2024-08-07","o":16.83,"h":16.96,"l":16.08,"c":16.17,"v":272700},{"d":"2024-08-08","o":16.23,"h":16.78,"l":16.11,"c":16.77,"v":674100},{"d":"2024-08-09","o":16.61,"h":16.95,"l":16.53,"c":16.69,"v":203600},{"d":"2024-08-12","o":16.69,"h":17.1,"l":16.62,"c":17.03,"v":459100},{"d":"2024-08-13","o":17.21,"h":17.54,"l":17.17,"c":17.5,"v":1350900},{"d":"2024-08-14","o":17.5,"h":17.56,"l":16.79,"c":17.08,"v":386100},{"d":"2024-08-15","o":17.2,"h":17.34,"l":16.97,"c":17.17,"v":580500},{"d":"2024-08-16","o":17.17,"h":17.36,"l":17.08,"c":17.27,"v":1041200},{"d":"2024-08-19","o":17.4,"h":17.86,"l":17.36,"c":17.8,"v":584900},{"d":"2024-08-20","o":17.72,"h":17.72,"l":17.16,"c":17.34,"v":985700},{"d":"2024-08-21","o":17.37,"h":17.68,"l":17.37,"c":17.57,"v":889600},{"d":"2024-08-22","o":17.57,"h":17.81,"l":17.39,"c":17.41,"v":437600},{"d":"2024-08-23","o":17.48,"h":17.59,"l":17.4,"c":17.52,"v":313500},{"d":"2024-08-26","o":17.25,"h":17.48,"l":16.79,"c":16.84,"v":1001400},{"d":"2024-08-27","o":17,"h":17.17,"l":16.84,"c":17.07,"v":253500},{"d":"2024-08-28","o":16.87,"h":16.99,"l":16.17,"c":16.52,"v":1045600},{"d":"2024-08-29","o":17.4,"h":18.87,"l":17.4,"c":18.72,"v":2049200},{"d":"2024-08-30","o":18.81,"h":19.2,"l":18.37,"c":19.02,"v":2486600},{"d":"2024-09-03","o":19,"h":19.1,"l":18.83,"c":18.95,"v":1575000},{"d":"2024-09-04","o":18.98,"h":19.2,"l":18.89,"c":19.04,"v":1057000},{"d":"2024-09-05","o":19.06,"h":19.5,"l":18.81,"c":19.36,"v":1635100},{"d":"2024-09-06","o":19.49,"h":19.77,"l":19.32,"c":19.45,"v":3256300},{"d":"2024-09-09","o":19.39,"h":19.6,"l":18.95,"c":19,"v":1217900},{"d":"2024-09-10","o":19.11,"h":19.5,"l":19.1,"c":19.49,"v":1708100},{"d":"2024-09-11","o":19.56,"h":20.27,"l":19.53,"c":20.05,"v":1927300},{"d":"2024-09-12","o":20,"h":20.31,"l":19.83,"c":20.29,"v":908500},{"d":"2024-09-13","o":20.35,"h":20.35,"l":19.54,"c":19.65,"v":544500},{"d":"2024-09-16","o":19.91,"h":20.24,"l":19.7,"c":20.19,"v":729200},{"d":"2024-09-17","o":19.99,"h":20.46,"l":19.85,"c":20.4,"v":647200},{"d":"2024-09-18","o":20.4,"h":20.47,"l":20.04,"c":20.35,"v":764800},{"d":"2024-09-19","o":20.8,"h":21.35,"l":20.53,"c":21.25,"v":2222900},{"d":"2024-09-20","o":21.22,"h":21.5,"l":21,"c":21.22,"v":1030600},{"d":"2024-09-23","o":21.4,"h":21.44,"l":21,"c":21.31,"v":2570700},{"d":"2024-09-24","o":22.72,"h":22.72,"l":21.8,"c":22.37,"v":1687900},{"d":"2024-09-25","o":21.96,"h":22.54,"l":21.94,"c":22.54,"v":726000},{"d":"2024-09-26","o":24.8,"h":26.16,"l":24.49,"c":25.34,"v":3744700},{"d":"2024-09-27","o":25.52,"h":26.09,"l":25.11,"c":25.38,"v":2405400},{"d":"2024-09-30","o":26.88,"h":26.9,"l":25.61,"c":25.94,"v":2434600},{"d":"2024-10-01","o":25.86,"h":26.13,"l":25.35,"c":26.04,"v":2668900},{"d":"2024-10-02","o":26.76,"h":27.65,"l":26.65,"c":27.65,"v":2821500},{"d":"2024-10-03","o":26.57,"h":27.57,"l":26.52,"c":27.29,"v":1325900},{"d":"2024-10-04","o":27.8,"h":27.99,"l":27.47,"c":27.89,"v":1083400},{"d":"2024-10-07","o":28.49,"h":29.15,"l":28.11,"c":29.08,"v":2057000},{"d":"2024-10-08","o":26.28,"h":28.02,"l":25.57,"c":27.99,"v":1986500},{"d":"2024-10-09","o":26.85,"h":27.91,"l":26.3,"c":27.86,"v":1094700},{"d":"2024-10-10","o":27.77,"h":28.08,"l":27.59,"c":27.83,"v":1004000},{"d":"2024-10-11","o":27.23,"h":28.07,"l":26.79,"c":27.43,"v":854600},{"d":"2024-10-14","o":27.09,"h":28.07,"l":27.02,"c":27.95,"v":1245500},{"d":"2024-10-15","o":27.3,"h":27.3,"l":26.29,"c":26.97,"v":1395300},{"d":"2024-10-16","o":27.05,"h":27.72,"l":26.92,"c":26.94,"v":798400},{"d":"2024-10-17","o":26.48,"h":26.93,"l":25.94,"c":26.03,"v":734900},{"d":"2024-10-18","o":27.33,"h":27.7,"l":26.72,"c":26.93,"v":871800},{"d":"2024-10-21","o":26.8,"h":27.25,"l":26.67,"c":26.92,"v":582000},{"d":"2024-10-22","o":27.02,"h":28.42,"l":26.87,"c":26.96,"v":1882200},{"d":"2024-10-23","o":27,"h":27.07,"l":26.24,"c":26.46,"v":1095800},{"d":"2024-10-24","o":26.5,"h":26.55,"l":26.06,"c":26.17,"v":665100},{"d":"2024-10-25","o":26.24,"h":26.36,"l":25.68,"c":25.97,"v":799100},{"d":"2024-10-28","o":26.79,"h":27.68,"l":26.24,"c":27.36,"v":1018800},{"d":"2024-10-29","o":27.8,"h":27.81,"l":27.27,"c":27.5,"v":538200},{"d":"2024-10-30","o":27.12,"h":27.43,"l":26.12,"c":26.47,"v":963400},{"d":"2024-10-31","o":26.47,"h":26.62,"l":25.81,"c":26.2,"v":747600},{"d":"2024-11-01","o":26.26,"h":26.53,"l":25.8,"c":26.07,"v":648000},{"d":"2024-11-04","o":26.1,"h":27.48,"l":26.1,"c":26.29,"v":716900},{"d":"2024-11-05","o":26.8,"h":27.19,"l":26.22,"c":26.68,"v":554500},{"d":"2024-11-06","o":26.16,"h":26.55,"l":24.69,"c":26.4,"v":1125300},{"d":"2024-11-07","o":27.56,"h":27.88,"l":26.66,"c":26.7,"v":1341100},{"d":"2024-11-08","o":25.95,"h":26.67,"l":25.82,"c":26.55,"v":872400},{"d":"2024-11-11","o":26.96,"h":27.18,"l":26.47,"c":26.79,"v":557600},{"d":"2024-11-12","o":26.23,"h":27.68,"l":26.05,"c":27.22,"v":1624500},{"d":"2024-11-13","o":27.22,"h":27.3,"l":25.97,"c":26.65,"v":2017100},{"d":"2024-11-14","o":26.73,"h":26.78,"l":26.06,"c":26.11,"v":1221700},{"d":"2024-11-15","o":26.08,"h":26.42,"l":25.58,"c":26,"v":983200},{"d":"2024-11-18","o":26.35,"h":27.24,"l":26.26,"c":27.09,"v":1816600},{"d":"2024-11-19","o":27.7,"h":27.9,"l":24.81,"c":25.55,"v":1669400},{"d":"2024-11-20","o":26.27,"h":26.89,"l":25.19,"c":25.82,"v":1185200},{"d":"2024-11-21","o":25.99,"h":25.99,"l":25.03,"c":25.35,"v":1103000},{"d":"2024-11-22","o":24.75,"h":25.52,"l":24.07,"c":25.27,"v":1393600},{"d":"2024-11-25","o":24.68,"h":25.95,"l":24.65,"c":25.92,"v":1761300},{"d":"2024-11-26","o":26.08,"h":26.12,"l":24.84,"c":25,"v":981400},{"d":"2024-11-27","o":25.3,"h":25.77,"l":24.78,"c":24.83,"v":2527700},{"d":"2024-11-29","o":24.83,"h":25.63,"l":24.49,"c":25.15,"v":1461400},{"d":"2024-12-02","o":25.19,"h":25.65,"l":25.02,"c":25.21,"v":1333900},{"d":"2024-12-03","o":25.4,"h":26.68,"l":25.36,"c":25.96,"v":2450400},{"d":"2024-12-04","o":26.21,"h":26.59,"l":25.68,"c":26.55,"v":1280400},{"d":"2024-12-05","o":26.98,"h":27.05,"l":26.11,"c":26.29,"v":1588900},{"d":"2024-12-06","o":26.43,"h":27.25,"l":26.25,"c":26.49,"v":655300},{"d":"2024-12-09","o":28.19,"h":29.9,"l":27.32,"c":29.45,"v":3829800},{"d":"2024-12-10","o":28.63,"h":28.72,"l":26.75,"c":27.32,"v":2239800},{"d":"2024-12-11","o":27.77,"h":27.91,"l":26.77,"c":27.78,"v":2059000},{"d":"2024-12-12","o":27.9,"h":28.85,"l":27.41,"c":27.99,"v":1339100},{"d":"2024-12-13","o":28,"h":28,"l":26.84,"c":27.01,"v":1743200},{"d":"2024-12-16","o":26.94,"h":27.67,"l":26.5,"c":26.97,"v":678800},{"d":"2024-12-17","o":26.95,"h":28.66,"l":26.95,"c":28.21,"v":1454500},{"d":"2024-12-18","o":28.11,"h":28.78,"l":27.24,"c":27.31,"v":911100},{"d":"2024-12-19","o":27.45,"h":27.92,"l":27.17,"c":27.32,"v":1178100},{"d":"2024-12-20","o":27.32,"h":28.14,"l":27.08,"c":27.99,"v":838000},{"d":"2024-12-23","o":28.41,"h":28.59,"l":27.6,"c":28.09,"v":1205900},{"d":"2024-12-24","o":28.28,"h":29.79,"l":28,"c":29.09,"v":1301500},{"d":"2024-12-26","o":29.2,"h":29.65,"l":28.66,"c":28.77,"v":687500},{"d":"2024-12-27","o":28.55,"h":28.67,"l":26.87,"c":27,"v":1208900},{"d":"2024-12-30","o":26.55,"h":26.65,"l":25.68,"c":26.56,"v":874900},{"d":"2024-12-31","o":26.71,"h":27,"l":26.51,"c":26.89,"v":1086200},{"d":"2025-01-02","o":26.59,"h":27.38,"l":26.5,"c":27.02,"v":748000},{"d":"2025-01-03","o":27.5,"h":27.76,"l":26.53,"c":26.55,"v":700900},{"d":"2025-01-06","o":26.88,"h":26.93,"l":25.35,"c":25.53,"v":1257000},{"d":"2025-01-07","o":25.11,"h":25.39,"l":24.83,"c":25.2,"v":1385600},{"d":"2025-01-08","o":25.2,"h":26.03,"l":25.03,"c":25.83,"v":1119200},{"d":"2025-01-10","o":25.59,"h":25.71,"l":25,"c":25.26,"v":565100},{"d":"2025-01-13","o":25.15,"h":25.36,"l":24.86,"c":24.99,"v":384100},{"d":"2025-01-14","o":25.32,"h":26.04,"l":25,"c":25.2,"v":789400},{"d":"2025-01-15","o":25.24,"h":25.9,"l":25.19,"c":25.35,"v":496400},{"d":"2025-01-16","o":25.5,"h":25.54,"l":24.92,"c":25.33,"v":578000},{"d":"2025-01-17","o":25.51,"h":26.39,"l":25.33,"c":25.85,"v":685600},{"d":"2025-01-21","o":26.35,"h":26.94,"l":25.61,"c":26.44,"v":687000},{"d":"2025-01-22","o":26.65,"h":26.65,"l":25.81,"c":26.22,"v":471700},{"d":"2025-01-23","o":26,"h":26.42,"l":25.85,"c":26.15,"v":613600},{"d":"2025-01-24","o":26.25,"h":27.58,"l":25.92,"c":27.31,"v":1148900},{"d":"2025-01-27","o":26.99,"h":27.63,"l":26.81,"c":27.09,"v":859900},{"d":"2025-01-28","o":26.97,"h":27.58,"l":26.55,"c":27.49,"v":662400},{"d":"2025-01-29","o":27.85,"h":28.21,"l":27.02,"c":27.31,"v":471400},{"d":"2025-01-30","o":27.49,"h":28.82,"l":27.49,"c":28.2,"v":902000},{"d":"2025-01-31","o":28.2,"h":28.4,"l":27.03,"c":27.41,"v":898200},{"d":"2025-02-03","o":26.96,"h":27.52,"l":26,"c":27.11,"v":601200},{"d":"2025-02-04","o":27.42,"h":28.3,"l":27.23,"c":27.6,"v":708500},{"d":"2025-02-05","o":27.08,"h":27.28,"l":25.72,"c":26.16,"v":1434500},{"d":"2025-02-06","o":26.76,"h":27.13,"l":26.36,"c":26.9,"v":693600},{"d":"2025-02-07","o":27.27,"h":28.55,"l":27.19,"c":27.47,"v":799800},{"d":"2025-02-10","o":28.11,"h":28.19,"l":27.19,"c":27.9,"v":629900},{"d":"2025-02-11","o":27.62,"h":29.74,"l":27.06,"c":29,"v":1288600},{"d":"2025-02-12","o":29.4,"h":30.86,"l":28.64,"c":29.26,"v":1899900},{"d":"2025-02-13","o":29.36,"h":29.79,"l":28.85,"c":29.57,"v":1392600},{"d":"2025-02-14","o":30.99,"h":31.23,"l":30.04,"c":30.8,"v":2006300},{"d":"2025-02-18","o":32.2,"h":32.76,"l":31.61,"c":31.96,"v":3154500},{"d":"2025-02-19","o":32.42,"h":32.42,"l":31.01,"c":32.17,"v":1551500},{"d":"2025-02-20","o":32.8,"h":33.31,"l":31.36,"c":31.92,"v":1698900},{"d":"2025-02-21","o":32.3,"h":32.3,"l":31.01,"c":31.26,"v":1530600},{"d":"2025-02-24","o":30.75,"h":30.8,"l":28.71,"c":29.75,"v":2595600},{"d":"2025-02-25","o":29.8,"h":30.17,"l":28.81,"c":29.42,"v":1400200},{"d":"2025-02-26","o":30.64,"h":31.58,"l":30.48,"c":30.63,"v":1152400},{"d":"2025-02-27","o":30.34,"h":30.83,"l":29.29,"c":29.66,"v":1097500},{"d":"2025-02-28","o":28.72,"h":31.02,"l":28.7,"c":30.71,"v":1876500},{"d":"2025-03-03","o":30.96,"h":31,"l":28.95,"c":29.2,"v":1183100},{"d":"2025-03-04","o":29.39,"h":29.78,"l":28.8,"c":29.4,"v":981300},{"d":"2025-03-05","o":29.92,"h":31.3,"l":29.92,"c":30.99,"v":1695900},{"d":"2025-03-06","o":31.73,"h":32.31,"l":30.42,"c":30.59,"v":1385300},{"d":"2025-03-07","o":31,"h":31,"l":29.53,"c":30.11,"v":753800},{"d":"2025-03-10","o":29.8,"h":29.82,"l":28.23,"c":28.79,"v":1162200},{"d":"2025-03-11","o":29.08,"h":30.46,"l":28.83,"c":30.36,"v":1505000},{"d":"2025-03-12","o":30.17,"h":30.49,"l":29.86,"c":30.3,"v":973900},{"d":"2025-03-13","o":29.69,"h":29.95,"l":29.16,"c":29.62,"v":971500},{"d":"2025-03-14","o":30.56,"h":31.58,"l":30.46,"c":31.25,"v":967500},{"d":"2025-03-17","o":31.3,"h":31.75,"l":30.84,"c":31.29,"v":1362600},{"d":"2025-03-18","o":31.65,"h":31.69,"l":30.3,"c":30.92,"v":954700},{"d":"2025-03-19","o":31,"h":31.04,"l":30.26,"c":30.91,"v":534000},{"d":"2025-03-20","o":29.59,"h":30.78,"l":29.3,"c":30.21,"v":733400},{"d":"2025-03-21","o":29.75,"h":30.45,"l":28.82,"c":30.27,"v":846200},{"d":"2025-03-24","o":30.6,"h":30.95,"l":30.12,"c":30.24,"v":1100800},{"d":"2025-03-25","o":29,"h":30,"l":26.67,"c":28.96,"v":1999200},{"d":"2025-03-26","o":29.47,"h":29.65,"l":28.33,"c":28.57,"v":1201200},{"d":"2025-03-27","o":28.6,"h":29.9,"l":28.21,"c":29.11,"v":1012600},{"d":"2025-03-28","o":29.1,"h":29.39,"l":28.1,"c":28.45,"v":1098000},{"d":"2025-03-31","o":27.78,"h":28.7,"l":27.05,"c":28.35,"v":1067700},{"d":"2025-04-01","o":28.75,"h":28.93,"l":28.31,"c":28.61,"v":615200},{"d":"2025-04-02","o":28.62,"h":29.61,"l":28.47,"c":29.41,"v":677200},{"d":"2025-04-03","o":28,"h":28.67,"l":27.66,"c":28.54,"v":788600},{"d":"2025-04-04","o":27,"h":27.5,"l":25.4,"c":26.15,"v":1477300},{"d":"2025-04-07","o":24.73,"h":27.08,"l":24.33,"c":25.68,"v":1577300},{"d":"2025-04-08","o":26.3,"h":26.3,"l":23.51,"c":24.02,"v":1836800},{"d":"2025-04-09","o":23.74,"h":24.67,"l":22.56,"c":23,"v":4448600},{"d":"2025-04-10","o":23.76,"h":24.15,"l":22.36,"c":23.07,"v":2635800},{"d":"2025-04-11","o":22.57,"h":23.49,"l":21.5,"c":22.21,"v":4603100},{"d":"2025-04-14","o":22.85,"h":24.76,"l":22.78,"c":23.84,"v":2992700},{"d":"2025-04-15","o":23.96,"h":24.5,"l":23.38,"c":23.4,"v":2248900},{"d":"2025-04-16","o":23.86,"h":24.99,"l":23.86,"c":23.93,"v":2719000},{"d":"2025-04-17","o":24.57,"h":25.41,"l":23.59,"c":23.94,"v":2862300},{"d":"2025-04-21","o":23.82,"h":23.82,"l":22.42,"c":23.27,"v":1421300},{"d":"2025-04-22","o":23.55,"h":24.47,"l":23.44,"c":23.82,"v":1014400},{"d":"2025-04-23","o":24.59,"h":25.16,"l":24.12,"c":24.34,"v":1010400},{"d":"2025-04-24","o":24.4,"h":24.42,"l":23.19,"c":23.77,"v":809400},{"d":"2025-04-25","o":23.53,"h":24.05,"l":23.38,"c":23.92,"v":536500},{"d":"2025-04-28","o":23.85,"h":24.57,"l":23.48,"c":23.63,"v":1336500},{"d":"2025-04-29","o":23.86,"h":24.34,"l":23.63,"c":24.18,"v":1773600},{"d":"2025-04-30","o":24.36,"h":24.5,"l":23.99,"c":24.44,"v":859600},{"d":"2025-05-01","o":24.7,"h":24.99,"l":24.21,"c":24.7,"v":708800},{"d":"2025-05-02","o":25.24,"h":25.48,"l":24.38,"c":24.56,"v":1028400},{"d":"2025-05-05","o":24.29,"h":25.35,"l":24.29,"c":25.07,"v":1474100},{"d":"2025-05-06","o":25.05,"h":25.72,"l":25.02,"c":25.57,"v":1222700},{"d":"2025-05-07","o":25.04,"h":26.88,"l":25.04,"c":26.59,"v":1540600},{"d":"2025-05-08","o":27.16,"h":28.49,"l":26.86,"c":28.41,"v":1855700},{"d":"2025-05-09","o":28.35,"h":29.56,"l":28.3,"c":28.46,"v":1492300},{"d":"2025-05-12","o":29.58,"h":30.08,"l":29.42,"c":29.67,"v":1128000},{"d":"2025-05-13","o":29.5,"h":29.89,"l":29.21,"c":29.62,"v":510500},{"d":"2025-05-14","o":29.47,"h":29.6,"l":28.9,"c":29.2,"v":1303200},{"d":"2025-05-15","o":29.1,"h":29.88,"l":28.97,"c":29.83,"v":1151800},{"d":"2025-05-16","o":29.69,"h":30.19,"l":29.56,"c":29.63,"v":1163400},{"d":"2025-05-19","o":29.44,"h":30.73,"l":29.02,"c":30.64,"v":1351100},{"d":"2025-05-20","o":30.5,"h":30.99,"l":30.14,"c":30.82,"v":908400},{"d":"2025-05-21","o":30.35,"h":30.59,"l":29.9,"c":30.18,"v":1412000},{"d":"2025-05-22","o":30.49,"h":34.23,"l":30.1,"c":32.86,"v":4328500},{"d":"2025-05-23","o":32.1,"h":32.8,"l":31.82,"c":32.47,"v":1573300},{"d":"2025-05-27","o":32.5,"h":32.56,"l":30.7,"c":31.02,"v":1509900},{"d":"2025-05-28","o":31.19,"h":31.81,"l":31.01,"c":31.4,"v":2792600},{"d":"2025-05-29","o":31.77,"h":32.16,"l":31.44,"c":31.89,"v":1407200},{"d":"2025-05-30","o":31.18,"h":31.58,"l":30.2,"c":31.31,"v":2319300},{"d":"2025-06-02","o":30.9,"h":31.11,"l":30.5,"c":30.83,"v":803400},{"d":"2025-06-03","o":31.21,"h":31.32,"l":30.6,"c":30.9,"v":1283000},{"d":"2025-06-04","o":31.18,"h":31.98,"l":30.42,"c":31.43,"v":1448300},{"d":"2025-06-05","o":31.5,"h":31.63,"l":31.05,"c":31.26,"v":705900},{"d":"2025-06-06","o":31.3,"h":31.56,"l":30.5,"c":31.03,"v":943600},{"d":"2025-06-09","o":31.31,"h":31.89,"l":30.78,"c":31.46,"v":1412100},{"d":"2025-06-10","o":31.35,"h":31.38,"l":30.46,"c":30.78,"v":670400},{"d":"2025-06-11","o":31.14,"h":31.92,"l":30.79,"c":30.96,"v":914000},{"d":"2025-06-12","o":31.35,"h":33.4,"l":31.08,"c":32.45,"v":2450000},{"d":"2025-06-13","o":32.1,"h":33.05,"l":32.01,"c":32.3,"v":1150300},{"d":"2025-06-16","o":32.55,"h":32.8,"l":31.56,"c":31.64,"v":942400},{"d":"2025-06-17","o":31.42,"h":32.31,"l":30.62,"c":30.95,"v":1088000},{"d":"2025-06-18","o":30.74,"h":31.42,"l":30.47,"c":30.75,"v":831800},{"d":"2025-06-20","o":30.8,"h":31.13,"l":29.81,"c":30.67,"v":2563000},{"d":"2025-06-23","o":30.61,"h":31.32,"l":30.5,"c":31.11,"v":690900},{"d":"2025-06-24","o":32.15,"h":33,"l":31.89,"c":32.4,"v":1849500},{"d":"2025-06-25","o":32.33,"h":33.08,"l":31.7,"c":32.08,"v":979600},{"d":"2025-06-26","o":32.33,"h":32.57,"l":31.52,"c":32.43,"v":949100},{"d":"2025-06-27","o":32.51,"h":32.8,"l":31.88,"c":32.75,"v":664100},{"d":"2025-06-30","o":32.75,"h":33.07,"l":31.93,"c":32.51,"v":1446500},{"d":"2025-07-01","o":32.48,"h":32.96,"l":32.06,"c":32.71,"v":687800},{"d":"2025-07-02","o":32.7,"h":34,"l":32.7,"c":33,"v":2499400},{"d":"2025-07-03","o":33.15,"h":34.05,"l":32.57,"c":33.79,"v":1276800},{"d":"2025-07-07","o":33.94,"h":35.8,"l":33.43,"c":35.54,"v":3181000},{"d":"2025-07-08","o":35.85,"h":35.94,"l":35.1,"c":35.25,"v":2934200},{"d":"2025-07-09","o":35.48,"h":36.24,"l":35.05,"c":36.21,"v":1131300},{"d":"2025-07-10","o":36.6,"h":37.46,"l":35.54,"c":36.03,"v":2901400},{"d":"2025-07-11","o":35.79,"h":35.98,"l":35.17,"c":35.46,"v":1533800},{"d":"2025-07-14","o":35.3,"h":35.82,"l":34.7,"c":35.51,"v":1123000},{"d":"2025-07-15","o":35.5,"h":36.02,"l":35.49,"c":35.93,"v":792900},{"d":"2025-07-16","o":35.92,"h":35.92,"l":35.1,"c":35.53,"v":1302000},{"d":"2025-07-17","o":35.5,"h":36.6,"l":35.16,"c":36.09,"v":1614900},{"d":"2025-07-18","o":36.56,"h":36.86,"l":35.84,"c":35.93,"v":531000},{"d":"2025-07-21","o":36.37,"h":37.24,"l":35.87,"c":36.5,"v":1619000},{"d":"2025-07-22","o":36.4,"h":36.5,"l":35.26,"c":36.26,"v":998800},{"d":"2025-07-23","o":36.65,"h":37,"l":36.24,"c":36.26,"v":1050800},{"d":"2025-07-24","o":36.4,"h":37.24,"l":35.4,"c":35.68,"v":1238700},{"d":"2025-07-25","o":35.34,"h":35.89,"l":34.35,"c":35.69,"v":1086600},{"d":"2025-07-28","o":35.39,"h":35.58,"l":34.51,"c":35.5,"v":908800},{"d":"2025-07-29","o":35.59,"h":35.7,"l":34.7,"c":34.88,"v":544600},{"d":"2025-07-30","o":34.52,"h":35.08,"l":34.11,"c":34.43,"v":921700},{"d":"2025-07-31","o":34.1,"h":34.18,"l":33.5,"c":33.82,"v":1608200},{"d":"2025-08-01","o":33.5,"h":33.85,"l":32.97,"c":33.46,"v":1142900},{"d":"2025-08-04","o":33.79,"h":34.7,"l":33.65,"c":34.63,"v":988400},{"d":"2025-08-05","o":35,"h":35.22,"l":33.12,"c":33.18,"v":1509400},{"d":"2025-08-06","o":33.5,"h":34.76,"l":33.29,"c":33.72,"v":1469700},{"d":"2025-08-07","o":33.86,"h":35.05,"l":33.74,"c":34.94,"v":1264200},{"d":"2025-08-08","o":35.06,"h":35.69,"l":34.62,"c":35.37,"v":821000},{"d":"2025-08-11","o":35.4,"h":35.53,"l":34.36,"c":34.96,"v":591200},{"d":"2025-08-12","o":35.23,"h":35.68,"l":34.82,"c":35.38,"v":804400},{"d":"2025-08-13","o":35.7,"h":36.37,"l":34.97,"c":35.28,"v":1074300},{"d":"2025-08-14","o":35,"h":35.53,"l":34.37,"c":34.48,"v":651300},{"d":"2025-08-15","o":34.52,"h":35.22,"l":34.4,"c":34.88,"v":516100},{"d":"2025-08-18","o":35.03,"h":35.3,"l":34.69,"c":34.87,"v":641400},{"d":"2025-08-19","o":34.89,"h":35.1,"l":34.47,"c":34.56,"v":775800},{"d":"2025-08-20","o":34.65,"h":34.99,"l":33.89,"c":33.96,"v":1098300},{"d":"2025-08-21","o":34,"h":34.88,"l":33.9,"c":34.49,"v":1821400},{"d":"2025-08-22","o":34.92,"h":36.06,"l":34.71,"c":35.73,"v":1302500},{"d":"2025-08-25","o":35.97,"h":36.29,"l":34.88,"c":35.1,"v":1679700},{"d":"2025-08-26","o":36.7,"h":38.7,"l":35.7,"c":37.15,"v":3415000},{"d":"2025-08-27","o":36.81,"h":37.88,"l":36.63,"c":37.28,"v":1486700},{"d":"2025-08-28","o":37.43,"h":39.37,"l":36.85,"c":39,"v":3055200},{"d":"2025-08-29","o":39.47,"h":39.84,"l":38.77,"c":38.92,"v":2174200},{"d":"2025-09-02","o":38.93,"h":39.65,"l":38.1,"c":38.63,"v":1353200},{"d":"2025-09-03","o":38.51,"h":39.23,"l":38.51,"c":39.04,"v":1184200},{"d":"2025-09-04","o":38.56,"h":39.23,"l":38.49,"c":38.9,"v":1161400},{"d":"2025-09-05","o":39.64,"h":39.64,"l":38.74,"c":39.04,"v":1580000},{"d":"2025-09-08","o":39.53,"h":40.26,"l":39.04,"c":40.03,"v":1724000},{"d":"2025-09-09","o":40,"h":40.37,"l":39.47,"c":39.98,"v":1671800},{"d":"2025-09-10","o":39.6,"h":39.86,"l":38.93,"c":39.19,"v":1047400},{"d":"2025-09-11","o":39.07,"h":40.24,"l":39.07,"c":39.99,"v":1128700},{"d":"2025-09-12","o":39.59,"h":39.99,"l":39.32,"c":39.67,"v":686300},{"d":"2025-09-15","o":39.78,"h":40.18,"l":39.64,"c":39.75,"v":703700},{"d":"2025-09-16","o":39.94,"h":40.39,"l":39.35,"c":39.5,"v":684900},{"d":"2025-09-17","o":39.62,"h":40.39,"l":39.52,"c":39.83,"v":1574600},{"d":"2025-09-18","o":39.7,"h":39.94,"l":39.25,"c":39.47,"v":838700},{"d":"2025-09-19","o":39.91,"h":40.39,"l":39.25,"c":40.08,"v":1087000},{"d":"2025-09-22","o":39.5,"h":40.37,"l":39.3,"c":39.68,"v":735300},{"d":"2025-09-23","o":39.64,"h":39.76,"l":37.35,"c":37.74,"v":1415400},{"d":"2025-09-24","o":38.44,"h":39.7,"l":38.26,"c":39.45,"v":1445100},{"d":"2025-09-25","o":39.26,"h":39.37,"l":38.02,"c":38.2,"v":1067200},{"d":"2025-09-26","o":38.12,"h":38.5,"l":37.53,"c":37.76,"v":802500},{"d":"2025-09-29","o":38.59,"h":38.91,"l":37.65,"c":37.74,"v":1172100},{"d":"2025-09-30","o":38.04,"h":38.25,"l":37.28,"c":37.59,"v":992500},{"d":"2025-10-01","o":37.64,"h":37.89,"l":36.4,"c":36.46,"v":1257800},{"d":"2025-10-02","o":36.47,"h":36.84,"l":36.11,"c":36.63,"v":1063100},{"d":"2025-10-03","o":36.4,"h":36.46,"l":35.61,"c":36.04,"v":882700},{"d":"2025-10-06","o":35.96,"h":36.59,"l":35.6,"c":36.18,"v":1019100},{"d":"2025-10-07","o":36.18,"h":36.3,"l":35.27,"c":35.59,"v":1001100},{"d":"2025-10-08","o":35.66,"h":36.3,"l":34.55,"c":35.49,"v":1495600},{"d":"2025-10-09","o":35.7,"h":36.51,"l":35.4,"c":35.75,"v":1202300},{"d":"2025-10-10","o":35.79,"h":36.81,"l":34.49,"c":34.87,"v":1807000},{"d":"2025-10-13","o":35.43,"h":36.28,"l":35.33,"c":35.34,"v":995600},{"d":"2025-10-14","o":34.91,"h":35.48,"l":34.47,"c":35.39,"v":680800},{"d":"2025-10-15","o":36.99,"h":37.28,"l":36.01,"c":36.56,"v":1735400},{"d":"2025-10-16","o":36.57,"h":37.37,"l":36.52,"c":37.27,"v":1109600},{"d":"2025-10-17","o":36.8,"h":37.89,"l":36.5,"c":37.31,"v":1271300},{"d":"2025-10-20","o":37.51,"h":38.08,"l":36.79,"c":37.81,"v":1124000},{"d":"2025-10-21","o":37.94,"h":38.24,"l":37.31,"c":38.2,"v":931100},{"d":"2025-10-22","o":38.1,"h":38.7,"l":38.06,"c":38.6,"v":807000},{"d":"2025-10-23","o":39.38,"h":39.89,"l":38.78,"c":39.36,"v":2695200},{"d":"2025-10-24","o":39.5,"h":39.99,"l":39.22,"c":39.8,"v":1744700},{"d":"2025-10-27","o":40.19,"h":40.58,"l":38.92,"c":38.96,"v":1301600},{"d":"2025-10-28","o":38.4,"h":38.47,"l":37.1,"c":37.79,"v":1268300},{"d":"2025-10-29","o":38.07,"h":38.29,"l":36.63,"c":37.38,"v":2689500},{"d":"2025-10-30","o":37.1,"h":38.23,"l":36.87,"c":38.06,"v":804200},{"d":"2025-10-31","o":38.01,"h":39.29,"l":37.44,"c":38.96,"v":1010400},{"d":"2025-11-03","o":39.06,"h":41.43,"l":39.02,"c":41.23,"v":2129400},{"d":"2025-11-04","o":40.57,"h":41,"l":39.35,"c":39.66,"v":1832800},{"d":"2025-11-05","o":39.81,"h":40.5,"l":39.1,"c":40.3,"v":731900},{"d":"2025-11-06","o":40.69,"h":40.69,"l":38.4,"c":38.89,"v":1420700},{"d":"2025-11-07","o":38.69,"h":39.27,"l":37.78,"c":39.25,"v":944400},{"d":"2025-11-10","o":40.34,"h":41.88,"l":40.26,"c":40.91,"v":1460200},{"d":"2025-11-11","o":40.93,"h":41.05,"l":40.12,"c":40.39,"v":709000},{"d":"2025-11-12","o":41,"h":42.34,"l":40.45,"c":40.49,"v":1152300},{"d":"2025-11-13","o":40.74,"h":40.82,"l":39.94,"c":40.31,"v":978500},{"d":"2025-11-14","o":39.5,"h":39.9,"l":38.74,"c":39.25,"v":1119200},{"d":"2025-11-17","o":39.07,"h":39.44,"l":38.76,"c":39.08,"v":684300},{"d":"2025-11-18","o":38.99,"h":39,"l":36.97,"c":37.9,"v":1397700},{"d":"2025-11-19","o":38.24,"h":38.24,"l":36.89,"c":37.28,"v":897600},{"d":"2025-11-20","o":37.39,"h":37.72,"l":35.29,"c":35.37,"v":1300700},{"d":"2025-11-21","o":35.28,"h":37.36,"l":35.21,"c":37.09,"v":1891500},{"d":"2025-11-24","o":37.36,"h":38.1,"l":37.31,"c":37.83,"v":1768300},{"d":"2025-11-25","o":38.5,"h":38.63,"l":36.58,"c":37.16,"v":1719400},{"d":"2025-11-26","o":37.36,"h":37.94,"l":36.54,"c":37.76,"v":1118600},{"d":"2025-11-28","o":38.08,"h":38.62,"l":38.08,"c":38.37,"v":907800},{"d":"2025-12-01","o":38.07,"h":40.64,"l":38.06,"c":40.43,"v":1937100},{"d":"2025-12-02","o":40.17,"h":42.8,"l":39.9,"c":42.69,"v":3256200},{"d":"2025-12-03","o":42.49,"h":42.92,"l":41.42,"c":42.9,"v":2754500},{"d":"2025-12-04","o":43,"h":43.17,"l":41.71,"c":42.73,"v":1633700},{"d":"2025-12-05","o":42.52,"h":43.05,"l":42.11,"c":42.89,"v":1118600},{"d":"2025-12-08","o":42.79,"h":42.79,"l":41.13,"c":41.91,"v":1468700},{"d":"2025-12-09","o":41.2,"h":41.63,"l":40.6,"c":41.38,"v":1404500},{"d":"2025-12-10","o":41.11,"h":41.39,"l":40.81,"c":41.26,"v":1055800},{"d":"2025-12-11","o":41.26,"h":42.02,"l":40.8,"c":41.7,"v":1004000},{"d":"2025-12-12","o":42.06,"h":43.17,"l":41.85,"c":42.76,"v":1381000},{"d":"2025-12-15","o":42.67,"h":43.05,"l":41.73,"c":42.44,"v":645900},{"d":"2025-12-16","o":41.94,"h":42.82,"l":40.71,"c":41.02,"v":1506000},{"d":"2025-12-17","o":41.27,"h":41.72,"l":40.4,"c":40.54,"v":914900},{"d":"2025-12-18","o":40.92,"h":41.74,"l":40.61,"c":40.74,"v":558800},{"d":"2025-12-19","o":40.81,"h":42.07,"l":40.63,"c":41.8,"v":1316700},{"d":"2025-12-22","o":41.8,"h":42.62,"l":41.16,"c":42.54,"v":727100},{"d":"2025-12-23","o":42.44,"h":42.99,"l":42.36,"c":42.67,"v":719200},{"d":"2025-12-24","o":42.67,"h":42.68,"l":41.73,"c":42.22,"v":440200},{"d":"2025-12-26","o":42.14,"h":42.64,"l":41.5,"c":41.74,"v":771200},{"d":"2025-12-29","o":41.52,"h":41.76,"l":39.84,"c":40.06,"v":1157000},{"d":"2025-12-30","o":40.08,"h":40.5,"l":39.5,"c":39.53,"v":754200},{"d":"2025-12-31","o":39.53,"h":39.65,"l":39.02,"c":39.4,"v":1130700},{"d":"2026-01-02","o":40.29,"h":41.28,"l":39.8,"c":39.87,"v":690900},{"d":"2026-01-05","o":39.95,"h":40.79,"l":39.77,"c":40.12,"v":581900},{"d":"2026-01-06","o":40.46,"h":42.44,"l":40.41,"c":42.38,"v":1475900},{"d":"2026-01-07","o":42.42,"h":42.78,"l":40.25,"c":41.1,"v":1481600},{"d":"2026-01-08","o":40.94,"h":42.69,"l":40.63,"c":41.96,"v":742900},{"d":"2026-01-09","o":41.58,"h":42.3,"l":39.59,"c":39.64,"v":1737600},{"d":"2026-01-12","o":39.8,"h":40.23,"l":38.95,"c":40,"v":686200},{"d":"2026-01-13","o":39.85,"h":39.99,"l":37.99,"c":38.58,"v":1064500},{"d":"2026-01-14","o":38.11,"h":38.44,"l":36.78,"c":37.59,"v":1144600},{"d":"2026-01-15","o":37.66,"h":38.49,"l":36.9,"c":36.95,"v":964400},{"d":"2026-01-16","o":36.9,"h":37.3,"l":36.54,"c":36.89,"v":667700},{"d":"2026-01-20","o":36.48,"h":37,"l":36.03,"c":36.21,"v":1727000},{"d":"2026-01-21","o":36.5,"h":37.98,"l":36.42,"c":37.77,"v":1939100},{"d":"2026-01-22","o":38,"h":39.06,"l":37.73,"c":37.8,"v":1118800},{"d":"2026-01-23","o":37.58,"h":37.97,"l":37,"c":37.48,"v":841900},{"d":"2026-01-26","o":37.3,"h":38.44,"l":37.14,"c":38.23,"v":1239200},{"d":"2026-01-27","o":38.55,"h":38.55,"l":36.31,"c":37.18,"v":1514500},{"d":"2026-01-28","o":37.26,"h":37.35,"l":35.6,"c":35.7,"v":1678600},{"d":"2026-01-29","o":36,"h":37.79,"l":35.99,"c":36.94,"v":1287400},{"d":"2026-01-30","o":36.88,"h":36.97,"l":35.7,"c":35.74,"v":897100},{"d":"2026-02-02","o":35.7,"h":37.05,"l":35.33,"c":36.45,"v":907400},{"d":"2026-02-03","o":36.37,"h":36.72,"l":35.5,"c":36.08,"v":627500},{"d":"2026-02-04","o":36.14,"h":36.4,"l":34.59,"c":34.88,"v":995700},{"d":"2026-02-05","o":35.28,"h":37.07,"l":35.11,"c":36.67,"v":1349900},{"d":"2026-02-06","o":36.83,"h":37.98,"l":36.6,"c":37.22,"v":1030000},{"d":"2026-02-09","o":37.6,"h":39.68,"l":37.5,"c":39.34,"v":2128400},{"d":"2026-02-10","o":39.7,"h":40.07,"l":39.55,"c":39.84,"v":2078700},{"d":"2026-02-11","o":40.08,"h":40.24,"l":38.4,"c":39.23,"v":1965600},{"d":"2026-02-12","o":39.14,"h":39.98,"l":39.01,"c":39.69,"v":1061600},{"d":"2026-02-13","o":39.31,"h":39.5,"l":38.6,"c":39.17,"v":863900},{"d":"2026-02-17","o":39.18,"h":39.7,"l":38.82,"c":39.41,"v":578700},{"d":"2026-02-18","o":39.42,"h":39.68,"l":38.22,"c":38.62,"v":604700},{"d":"2026-02-19","o":38.44,"h":38.98,"l":37.52,"c":38.6,"v":806900},{"d":"2026-02-20","o":38.05,"h":38.96,"l":37.96,"c":38.96,"v":334200},{"d":"2026-02-23","o":39.7,"h":40.5,"l":39.06,"c":39.25,"v":1648600},{"d":"2026-02-24","o":39.25,"h":40.03,"l":38.9,"c":39.9,"v":1145800},{"d":"2026-02-25","o":40.26,"h":41.2,"l":40.19,"c":40.93,"v":929700},{"d":"2026-02-26","o":40.85,"h":41.34,"l":39.81,"c":40.47,"v":786100},{"d":"2026-02-27","o":40.13,"h":40.49,"l":39.19,"c":39.27,"v":709700},{"d":"2026-03-02","o":38.06,"h":38.83,"l":37.64,"c":38.76,"v":863700},{"d":"2026-03-03","o":37.56,"h":37.72,"l":36,"c":36.46,"v":1483000},{"d":"2026-03-04","o":37.33,"h":37.8,"l":36,"c":36.5,"v":990200},{"d":"2026-03-05","o":35.92,"h":37.44,"l":35.57,"c":37.26,"v":1364500},{"d":"2026-03-06","o":36.78,"h":37.35,"l":36.11,"c":36.46,"v":603400},{"d":"2026-03-09","o":35.64,"h":36.23,"l":34.56,"c":36.21,"v":1108300},{"d":"2026-03-10","o":36.36,"h":37.3,"l":36.22,"c":36.44,"v":1118400},{"d":"2026-03-11","o":36.44,"h":37.01,"l":35.6,"c":36.31,"v":799700},{"d":"2026-03-12","o":36.08,"h":36.58,"l":34.51,"c":34.64,"v":1243700},{"d":"2026-03-13","o":35,"h":35.63,"l":34.84,"c":35.24,"v":860400},{"d":"2026-03-16","o":35.59,"h":36.28,"l":34.81,"c":34.94,"v":1116900},{"d":"2026-03-17","o":35.33,"h":38.1,"l":34.97,"c":37.03,"v":2497800},{"d":"2026-03-18","o":37.51,"h":38.81,"l":36.43,"c":36.48,"v":2451200},{"d":"2026-03-19","o":35.76,"h":38.06,"l":35.62,"c":37.98,"v":2184300},{"d":"2026-03-20","o":37.73,"h":38.36,"l":36.74,"c":36.88,"v":1652600},{"d":"2026-03-23","o":37.95,"h":38.27,"l":35.81,"c":35.94,"v":1372000},{"d":"2026-03-24","o":36,"h":36.18,"l":34.5,"c":35.65,"v":1239100},{"d":"2026-03-25","o":36.01,"h":37.91,"l":35.49,"c":35.96,"v":1471300},{"d":"2026-03-26","o":35.5,"h":36.23,"l":35.28,"c":36.04,"v":1275900},{"d":"2026-03-27","o":35.85,"h":36.46,"l":34.77,"c":34.92,"v":980300},{"d":"2026-03-30","o":34.92,"h":35.5,"l":34.75,"c":35.14,"v":840300},{"d":"2026-03-31","o":35.75,"h":37,"l":35.64,"c":36.81,"v":941250},{"d":"2026-04-01","o":37.04,"h":37.5,"l":36.67,"c":36.94,"v":992225},{"d":"2026-04-02","o":36.55,"h":36.92,"l":35.65,"c":36.48,"v":999904},{"d":"2026-04-06","o":36.33,"h":36.81,"l":35.72,"c":35.93,"v":428193},{"d":"2026-04-07","o":35.93,"h":35.97,"l":35,"c":35.54,"v":443178},{"d":"2026-04-08","o":37.2,"h":38.39,"l":37.06,"c":37.54,"v":2197536},{"d":"2026-04-09","o":37.35,"h":37.44,"l":35.93,"c":36.57,"v":889985},{"d":"2026-04-10","o":36.83,"h":37.1,"l":36.01,"c":36.13,"v":768411},{"d":"2026-04-13","o":35.68,"h":37.04,"l":35.61,"c":36.99,"v":920815},{"d":"2026-04-14","o":37.43,"h":37.97,"l":37.12,"c":37.37,"v":793005},{"d":"2026-04-15","o":37.35,"h":37.43,"l":36.84,"c":37.01,"v":725551},{"d":"2026-04-16","o":37.37,"h":38.75,"l":37.36,"c":38.36,"v":2147627},{"d":"2026-04-17","o":39.3,"h":39.49,"l":37.68,"c":37.78,"v":1278602},{"d":"2026-04-20","o":37.65,"h":38.18,"l":37.14,"c":37.25,"v":1132581},{"d":"2026-04-21","o":37.27,"h":38.5,"l":37.21,"c":38.46,"v":1729923},{"d":"2026-04-22","o":40.13,"h":40.49,"l":39.55,"c":40.41,"v":2334725},{"d":"2026-04-23","o":40.3,"h":41.25,"l":39.44,"c":39.66,"v":1496623},{"d":"2026-04-24","o":39.7,"h":40.17,"l":38.84,"c":39.02,"v":875996},{"d":"2026-04-27","o":39.02,"h":39.22,"l":36.58,"c":36.88,"v":1717113},{"d":"2026-04-28","o":36.81,"h":37.52,"l":36.68,"c":37.34,"v":1171479},{"d":"2026-04-29","o":38.13,"h":38.74,"l":37.74,"c":37.86,"v":1154445},{"d":"2026-04-30","o":37.74,"h":38.25,"l":37.07,"c":38.24,"v":603859},{"d":"2026-05-01","o":38.36,"h":38.59,"l":37.71,"c":37.97,"v":345365},{"d":"2026-05-04","o":38.04,"h":38.19,"l":37.2,"c":37.4,"v":544233},{"d":"2026-05-05","o":37.5,"h":38.4,"l":37.32,"c":37.97,"v":826651},{"d":"2026-05-06","o":38.56,"h":39.44,"l":38.4,"c":38.86,"v":785042},{"d":"2026-05-07","o":38.86,"h":38.86,"l":37.8,"c":38.23,"v":984813},{"d":"2026-05-08","o":38.43,"h":38.43,"l":37.22,"c":38.09,"v":1142903},{"d":"2026-05-11","o":38.01,"h":38.81,"l":37.76,"c":38.61,"v":890280},{"d":"2026-05-12","o":38.61,"h":38.91,"l":37.49,"c":38.36,"v":858452},{"d":"2026-05-13","o":37.16,"h":39.03,"l":36.04,"c":37.06,"v":1824941},{"d":"2026-05-14","o":37.24,"h":37.67,"l":36.42,"c":36.97,"v":1416943},{"d":"2026-05-15","o":36.5,"h":38.71,"l":35.85,"c":38.25,"v":1273494},{"d":"2026-05-18","o":38.14,"h":38.2,"l":36.77,"c":36.98,"v":980734},{"d":"2026-05-19","o":36.92,"h":37.23,"l":36.39,"c":36.43,"v":835321}]