[{"d":"2023-05-26","o":21.67,"h":22.5,"l":21.51,"c":21.65,"v":6277900},{"d":"2023-05-30","o":21.27,"h":21.9,"l":21,"c":21.67,"v":892600},{"d":"2023-05-31","o":21.56,"h":21.9,"l":20.05,"c":20.74,"v":795300},{"d":"2023-06-01","o":20.5,"h":20.72,"l":19.1,"c":19.99,"v":935700},{"d":"2023-06-02","o":20.22,"h":20.99,"l":20,"c":20.59,"v":2075600},{"d":"2023-06-05","o":20.65,"h":21.69,"l":20.63,"c":21.2,"v":477700},{"d":"2023-06-06","o":21.08,"h":21.29,"l":20.49,"c":20.73,"v":171600},{"d":"2023-06-07","o":20.59,"h":20.83,"l":20.13,"c":20.51,"v":234700},{"d":"2023-06-08","o":20.5,"h":20.56,"l":19.94,"c":20.22,"v":317900},{"d":"2023-06-09","o":20.2,"h":20.43,"l":19.75,"c":19.92,"v":314100},{"d":"2023-06-12","o":19.95,"h":20.18,"l":19.75,"c":20.02,"v":214900},{"d":"2023-06-13","o":20,"h":20.16,"l":19.75,"c":19.95,"v":417300},{"d":"2023-06-14","o":20.01,"h":20.11,"l":19.87,"c":20,"v":202400},{"d":"2023-06-15","o":19.9,"h":20.62,"l":19.88,"c":19.94,"v":316500},{"d":"2023-06-16","o":20,"h":20.16,"l":19.5,"c":19.52,"v":373800},{"d":"2023-06-20","o":20.2,"h":21.06,"l":19.92,"c":19.95,"v":1609100},{"d":"2023-06-21","o":20.03,"h":20.73,"l":19.57,"c":20.73,"v":698300},{"d":"2023-06-22","o":20.78,"h":21.98,"l":20.52,"c":21.51,"v":694300},{"d":"2023-06-23","o":21.32,"h":22.38,"l":21.03,"c":22.02,"v":724900},{"d":"2023-06-26","o":22.46,"h":23.57,"l":22.12,"c":22.97,"v":643000},{"d":"2023-06-27","o":23.18,"h":23.78,"l":22.68,"c":22.8,"v":679400},{"d":"2023-06-28","o":22.8,"h":23.02,"l":21.68,"c":21.84,"v":328800},{"d":"2023-06-29","o":21.96,"h":22.71,"l":21.6,"c":22.49,"v":438800},{"d":"2023-06-30","o":22.72,"h":23,"l":21.9,"c":21.96,"v":308800},{"d":"2023-07-03","o":21.83,"h":23.28,"l":21.8,"c":23.1,"v":1267200},{"d":"2023-07-05","o":23.21,"h":23.42,"l":22.72,"c":23.12,"v":205300},{"d":"2023-07-06","o":23.09,"h":23.18,"l":22.5,"c":22.53,"v":356200},{"d":"2023-07-07","o":22.53,"h":23.12,"l":22.1,"c":22.81,"v":417200},{"d":"2023-07-10","o":23,"h":23.84,"l":22.5,"c":22.92,"v":414500},{"d":"2023-07-11","o":23.07,"h":23.68,"l":22.69,"c":23.04,"v":361900},{"d":"2023-07-12","o":23.34,"h":24.14,"l":22.98,"c":23.78,"v":547200},{"d":"2023-07-13","o":23.79,"h":24.28,"l":23.57,"c":24.1,"v":230500},{"d":"2023-07-14","o":24.18,"h":24.2,"l":23.38,"c":23.56,"v":247800},{"d":"2023-07-17","o":23.53,"h":24.19,"l":23.21,"c":23.65,"v":186800},{"d":"2023-07-18","o":23.71,"h":24.2,"l":23.46,"c":23.91,"v":205400},{"d":"2023-07-19","o":24.02,"h":24.66,"l":23.72,"c":24.06,"v":174300},{"d":"2023-07-20","o":24.03,"h":24.23,"l":23.14,"c":24,"v":387200},{"d":"2023-07-21","o":24.09,"h":24.78,"l":23.57,"c":24.31,"v":176400},{"d":"2023-07-24","o":24.23,"h":25.2,"l":23.81,"c":24.67,"v":576400},{"d":"2023-07-25","o":24.71,"h":25.06,"l":24.17,"c":24.5,"v":307800},{"d":"2023-07-26","o":24.51,"h":25.17,"l":24.34,"c":24.52,"v":240900},{"d":"2023-07-27","o":24.44,"h":24.98,"l":24.18,"c":24.34,"v":401100},{"d":"2023-07-28","o":24.46,"h":24.65,"l":24.08,"c":24.5,"v":147300},{"d":"2023-07-31","o":24.34,"h":24.47,"l":23.55,"c":23.85,"v":494100},{"d":"2023-08-01","o":23.95,"h":24.32,"l":23.7,"c":24.29,"v":211000},{"d":"2023-08-02","o":24,"h":24.26,"l":23.68,"c":23.96,"v":190800},{"d":"2023-08-03","o":23.85,"h":23.85,"l":22.76,"c":23.21,"v":202700},{"d":"2023-08-04","o":23.18,"h":23.3,"l":22.23,"c":22.28,"v":329400},{"d":"2023-08-07","o":22.39,"h":22.82,"l":21.8,"c":22.63,"v":203000},{"d":"2023-08-08","o":22.32,"h":23.32,"l":22.12,"c":22.95,"v":257300},{"d":"2023-08-09","o":24.46,"h":24.59,"l":23.03,"c":23.4,"v":389100},{"d":"2023-08-10","o":23.64,"h":24.15,"l":23.25,"c":23.32,"v":172500},{"d":"2023-08-11","o":23.29,"h":23.59,"l":23.07,"c":23.54,"v":126500},{"d":"2023-08-14","o":23.5,"h":23.8,"l":23.28,"c":23.7,"v":213200},{"d":"2023-08-15","o":23.55,"h":23.55,"l":22.76,"c":23.24,"v":182100},{"d":"2023-08-16","o":23.14,"h":23.26,"l":22.78,"c":22.86,"v":120600},{"d":"2023-08-17","o":22.77,"h":23.18,"l":22.6,"c":23,"v":152100},{"d":"2023-08-18","o":22.66,"h":22.95,"l":22.08,"c":22.43,"v":343100},{"d":"2023-08-21","o":22.4,"h":22.78,"l":21.78,"c":21.92,"v":380300},{"d":"2023-08-22","o":22,"h":22.36,"l":21.77,"c":21.96,"v":145300},{"d":"2023-08-23","o":21.94,"h":22.31,"l":21.91,"c":22.09,"v":114200},{"d":"2023-08-24","o":22.03,"h":22.39,"l":22.01,"c":22.04,"v":156900},{"d":"2023-08-25","o":22.12,"h":22.67,"l":21.98,"c":22.38,"v":212700},{"d":"2023-08-28","o":22.48,"h":22.83,"l":22.18,"c":22.35,"v":204400},{"d":"2023-08-29","o":22.28,"h":22.95,"l":22.1,"c":22.35,"v":341400},{"d":"2023-08-30","o":22.35,"h":23.06,"l":22.19,"c":22.98,"v":510400},{"d":"2023-08-31","o":22.6,"h":23.15,"l":22.6,"c":23.05,"v":564300},{"d":"2023-09-01","o":23.07,"h":23.41,"l":23.07,"c":23.27,"v":244600},{"d":"2023-09-05","o":23.25,"h":23.53,"l":22.09,"c":22.18,"v":394100},{"d":"2023-09-06","o":22.14,"h":22.76,"l":22.03,"c":22.76,"v":604200},{"d":"2023-09-07","o":22.32,"h":22.89,"l":22.03,"c":22.73,"v":581500},{"d":"2023-09-08","o":22.79,"h":23.11,"l":22.35,"c":22.68,"v":597400},{"d":"2023-09-11","o":23.09,"h":23.44,"l":22.67,"c":23.12,"v":464900},{"d":"2023-09-12","o":22.83,"h":23.48,"l":22.83,"c":23.31,"v":437700},{"d":"2023-09-13","o":23.27,"h":23.86,"l":22.66,"c":22.86,"v":1171500},{"d":"2023-09-14","o":23.03,"h":23.4,"l":22.35,"c":22.44,"v":991900},{"d":"2023-09-15","o":22.26,"h":22.98,"l":22.17,"c":22.41,"v":3779300},{"d":"2023-09-18","o":22.23,"h":22.71,"l":22.15,"c":22.46,"v":534600},{"d":"2023-09-19","o":22.41,"h":22.59,"l":22.04,"c":22.06,"v":572800},{"d":"2023-09-20","o":22.11,"h":22.4,"l":21.84,"c":21.96,"v":900200},{"d":"2023-09-21","o":21.68,"h":21.77,"l":20.97,"c":21.21,"v":979800},{"d":"2023-09-22","o":21.16,"h":21.43,"l":20.8,"c":21.02,"v":715000},{"d":"2023-09-25","o":20.89,"h":21.27,"l":20.74,"c":21.24,"v":513500},{"d":"2023-09-26","o":20.81,"h":21.43,"l":20.69,"c":20.69,"v":548700},{"d":"2023-09-27","o":20.6,"h":20.72,"l":20.16,"c":20.28,"v":600900},{"d":"2023-09-28","o":20.16,"h":21.14,"l":20.06,"c":21.14,"v":673100},{"d":"2023-09-29","o":21.45,"h":21.45,"l":20.73,"c":20.85,"v":755300},{"d":"2023-10-02","o":20.6,"h":21.04,"l":20.15,"c":20.59,"v":604800},{"d":"2023-10-03","o":20.58,"h":20.96,"l":20.12,"c":20.63,"v":678000},{"d":"2023-10-04","o":20.62,"h":21.23,"l":20.55,"c":20.91,"v":670800},{"d":"2023-10-05","o":20.85,"h":21.36,"l":19.92,"c":20.5,"v":436500},{"d":"2023-10-06","o":20.28,"h":20.78,"l":20,"c":20.46,"v":1212700},{"d":"2023-10-09","o":20.46,"h":21.05,"l":19.62,"c":20.42,"v":464400},{"d":"2023-10-10","o":20.44,"h":20.93,"l":20.24,"c":20.69,"v":603600},{"d":"2023-10-11","o":20.74,"h":20.95,"l":20.15,"c":20.36,"v":521000},{"d":"2023-10-12","o":20.51,"h":20.62,"l":20.09,"c":20.58,"v":602300},{"d":"2023-10-13","o":20.59,"h":20.83,"l":20.22,"c":20.47,"v":668600},{"d":"2023-10-16","o":20.6,"h":20.89,"l":20.32,"c":20.85,"v":360000},{"d":"2023-10-17","o":20.7,"h":21.12,"l":20.7,"c":21.02,"v":505900},{"d":"2023-10-18","o":20.97,"h":20.97,"l":20.28,"c":20.49,"v":650600},{"d":"2023-10-19","o":20.61,"h":20.71,"l":20.25,"c":20.5,"v":504800},{"d":"2023-10-20","o":20.49,"h":21.06,"l":20.18,"c":20.27,"v":788200},{"d":"2023-10-23","o":20.03,"h":20.48,"l":19.65,"c":19.76,"v":502900},{"d":"2023-10-24","o":19.9,"h":20.25,"l":19.67,"c":20.17,"v":559600},{"d":"2023-10-25","o":20.34,"h":20.34,"l":19.71,"c":19.94,"v":605900},{"d":"2023-10-26","o":19.94,"h":20.19,"l":19.12,"c":19.21,"v":585400},{"d":"2023-10-27","o":19.12,"h":19.12,"l":18.63,"c":18.79,"v":491900},{"d":"2023-10-30","o":18.93,"h":19.19,"l":18.67,"c":19.18,"v":734900},{"d":"2023-10-31","o":19.18,"h":19.3,"l":18.47,"c":18.76,"v":392800},{"d":"2023-11-01","o":18.68,"h":18.69,"l":18.21,"c":18.5,"v":719000},{"d":"2023-11-02","o":18.92,"h":19.92,"l":18.61,"c":19.9,"v":1019900},{"d":"2023-11-03","o":22.77,"h":23.41,"l":19.71,"c":20.31,"v":935300},{"d":"2023-11-06","o":20.14,"h":20.36,"l":19.6,"c":19.73,"v":411900},{"d":"2023-11-07","o":19.71,"h":19.92,"l":19.23,"c":19.41,"v":306800},{"d":"2023-11-08","o":19.33,"h":19.61,"l":18.99,"c":19.42,"v":245000},{"d":"2023-11-09","o":19.35,"h":19.81,"l":18.73,"c":18.86,"v":299900},{"d":"2023-11-10","o":19.25,"h":19.79,"l":19.07,"c":19.53,"v":613100},{"d":"2023-11-13","o":19.42,"h":19.92,"l":19.04,"c":19.7,"v":144200},{"d":"2023-11-14","o":20.09,"h":20.94,"l":20.05,"c":20.85,"v":514600},{"d":"2023-11-15","o":20.99,"h":21.67,"l":20.48,"c":21.03,"v":297800},{"d":"2023-11-16","o":21.13,"h":21.17,"l":20.67,"c":20.87,"v":285100},{"d":"2023-11-17","o":20.91,"h":21.2,"l":20.44,"c":20.71,"v":269200},{"d":"2023-11-20","o":21.07,"h":21.15,"l":20.75,"c":21,"v":291200},{"d":"2023-11-21","o":21.19,"h":21.66,"l":20.85,"c":21.62,"v":385900},{"d":"2023-11-22","o":21.61,"h":22.1,"l":21.56,"c":21.66,"v":432300},{"d":"2023-11-24","o":21.6,"h":22.04,"l":21.6,"c":21.8,"v":96600},{"d":"2023-11-27","o":21.62,"h":21.86,"l":21.48,"c":21.54,"v":420900},{"d":"2023-11-28","o":21.56,"h":22.02,"l":21.28,"c":21.88,"v":436100},{"d":"2023-11-29","o":22,"h":22.16,"l":21.59,"c":21.84,"v":517300},{"d":"2023-11-30","o":21.85,"h":22.22,"l":21.58,"c":21.88,"v":390300},{"d":"2023-12-01","o":22.14,"h":22.74,"l":21.78,"c":22.66,"v":370500},{"d":"2023-12-04","o":22.73,"h":23.09,"l":22.67,"c":23.05,"v":335700},{"d":"2023-12-05","o":23.01,"h":23.01,"l":22.61,"c":22.77,"v":288300},{"d":"2023-12-06","o":23.03,"h":23.54,"l":23.03,"c":23.36,"v":466000},{"d":"2023-12-07","o":23.46,"h":23.58,"l":23.01,"c":23.23,"v":299900},{"d":"2023-12-08","o":23.37,"h":23.7,"l":23.18,"c":23.53,"v":428000},{"d":"2023-12-11","o":23.65,"h":23.82,"l":23.53,"c":23.64,"v":244900},{"d":"2023-12-12","o":23.75,"h":24,"l":23.47,"c":23.63,"v":300800},{"d":"2023-12-13","o":23.75,"h":24.5,"l":23.64,"c":24.06,"v":488700},{"d":"2023-12-14","o":24.58,"h":25.27,"l":24.58,"c":25.24,"v":515300},{"d":"2023-12-15","o":25.39,"h":25.39,"l":24.18,"c":24.45,"v":457800},{"d":"2023-12-18","o":24.54,"h":24.58,"l":24.18,"c":24.49,"v":230600},{"d":"2023-12-19","o":24.81,"h":25.04,"l":24.58,"c":24.73,"v":249700},{"d":"2023-12-20","o":24.68,"h":24.92,"l":24.21,"c":24.27,"v":277900},{"d":"2023-12-21","o":24.73,"h":24.78,"l":23.99,"c":24.22,"v":229400},{"d":"2023-12-22","o":24.12,"h":24.46,"l":23.15,"c":23.25,"v":425300},{"d":"2023-12-26","o":23.47,"h":23.96,"l":23.44,"c":23.59,"v":276900},{"d":"2023-12-27","o":23.49,"h":23.77,"l":23.14,"c":23.22,"v":254700},{"d":"2023-12-28","o":23.22,"h":23.44,"l":23.16,"c":23.31,"v":187900},{"d":"2023-12-29","o":23.23,"h":23.59,"l":23.15,"c":23.49,"v":226000},{"d":"2024-01-02","o":23.33,"h":23.6,"l":23.01,"c":23.21,"v":206900},{"d":"2024-01-03","o":23.14,"h":23.14,"l":22.6,"c":22.69,"v":354300},{"d":"2024-01-04","o":22.7,"h":22.81,"l":22.49,"c":22.55,"v":304600},{"d":"2024-01-05","o":22.48,"h":22.81,"l":22.45,"c":22.81,"v":318100},{"d":"2024-01-08","o":22.91,"h":22.91,"l":22.56,"c":22.91,"v":266800},{"d":"2024-01-09","o":22.59,"h":22.82,"l":22.41,"c":22.7,"v":323200},{"d":"2024-01-10","o":22.73,"h":22.79,"l":22.36,"c":22.65,"v":259800},{"d":"2024-01-11","o":22.68,"h":22.74,"l":22.31,"c":22.52,"v":256200},{"d":"2024-01-12","o":22.74,"h":22.86,"l":22.37,"c":22.66,"v":167400},{"d":"2024-01-16","o":22.29,"h":22.58,"l":22.11,"c":22.55,"v":298100},{"d":"2024-01-17","o":22.65,"h":22.65,"l":22.08,"c":22.28,"v":189600},{"d":"2024-01-18","o":22.25,"h":22.37,"l":22.09,"c":22.3,"v":317500},{"d":"2024-01-19","o":22.36,"h":22.36,"l":21.72,"c":22.09,"v":435400},{"d":"2024-01-22","o":22.15,"h":22.68,"l":21.9,"c":22.66,"v":422700},{"d":"2024-01-23","o":22.9,"h":22.9,"l":22.33,"c":22.42,"v":332600},{"d":"2024-01-24","o":22.36,"h":22.53,"l":22.01,"c":22.08,"v":362200},{"d":"2024-01-25","o":22.46,"h":22.46,"l":22.03,"c":22.21,"v":172500},{"d":"2024-01-26","o":22.52,"h":22.57,"l":22.14,"c":22.29,"v":226500},{"d":"2024-01-29","o":22.35,"h":22.93,"l":22.05,"c":22.68,"v":253400},{"d":"2024-01-30","o":22.6,"h":22.75,"l":22.27,"c":22.53,"v":288700},{"d":"2024-01-31","o":22.63,"h":22.65,"l":22.09,"c":22.33,"v":245100},{"d":"2024-02-01","o":22.46,"h":22.59,"l":21.98,"c":22.5,"v":278400},{"d":"2024-02-02","o":22.23,"h":22.78,"l":21.96,"c":22.71,"v":267900},{"d":"2024-02-05","o":22.44,"h":22.44,"l":21.84,"c":22.14,"v":193400},{"d":"2024-02-06","o":22.32,"h":22.56,"l":21.15,"c":21.58,"v":1420200},{"d":"2024-02-07","o":21.5,"h":21.74,"l":21.09,"c":21.63,"v":969900},{"d":"2024-02-08","o":21.69,"h":21.93,"l":21.55,"c":21.85,"v":539000},{"d":"2024-02-09","o":21.92,"h":22,"l":21.66,"c":21.92,"v":757000},{"d":"2024-02-12","o":22.06,"h":22.64,"l":21.98,"c":22.64,"v":573400},{"d":"2024-02-13","o":21.91,"h":22.45,"l":21.89,"c":22.35,"v":1014900},{"d":"2024-02-14","o":22.08,"h":22.48,"l":21.21,"c":22.06,"v":5798000},{"d":"2024-02-15","o":23.07,"h":23.07,"l":21.88,"c":22.53,"v":5021300},{"d":"2024-02-16","o":22.68,"h":23.15,"l":22.44,"c":22.95,"v":2348100},{"d":"2024-02-20","o":22.98,"h":22.98,"l":22.49,"c":22.59,"v":2012400},{"d":"2024-02-21","o":22.5,"h":22.84,"l":22.39,"c":22.47,"v":1949700},{"d":"2024-02-22","o":22.5,"h":22.82,"l":22.3,"c":22.81,"v":2765200},{"d":"2024-02-23","o":22.9,"h":23.22,"l":22.62,"c":22.81,"v":1744700},{"d":"2024-02-26","o":22.83,"h":23.19,"l":22.74,"c":23.08,"v":1298600},{"d":"2024-02-27","o":23.04,"h":23.93,"l":22.99,"c":23.91,"v":3976500},{"d":"2024-02-28","o":23.82,"h":24.64,"l":23.24,"c":23.69,"v":3753600},{"d":"2024-02-29","o":23.9,"h":24.05,"l":23.42,"c":23.87,"v":2445300},{"d":"2024-03-01","o":23.87,"h":24.46,"l":23.72,"c":23.96,"v":4235500},{"d":"2024-03-04","o":23.82,"h":23.93,"l":23.08,"c":23.21,"v":3046200},{"d":"2024-03-05","o":23.23,"h":23.74,"l":23,"c":23.16,"v":3572300},{"d":"2024-03-06","o":23.16,"h":23.37,"l":22.81,"c":23.13,"v":5483800},{"d":"2024-03-07","o":23.25,"h":24.17,"l":23,"c":24.13,"v":9157300},{"d":"2024-03-08","o":24.5,"h":24.52,"l":23.26,"c":23.86,"v":7503500},{"d":"2024-03-11","o":23.41,"h":25.01,"l":23.36,"c":24.56,"v":9499400},{"d":"2024-03-12","o":24.14,"h":25.37,"l":24.14,"c":25.37,"v":7030900},{"d":"2024-03-13","o":25.22,"h":26.51,"l":25.05,"c":26.12,"v":9152400},{"d":"2024-03-14","o":26.8,"h":27.3,"l":25.75,"c":26.4,"v":12228100},{"d":"2024-03-15","o":26.2,"h":26.75,"l":25.66,"c":26.12,"v":5529200},{"d":"2024-03-18","o":25.95,"h":27.7,"l":25.93,"c":26.83,"v":14118900},{"d":"2024-03-19","o":26.46,"h":27,"l":25.53,"c":26,"v":12628300},{"d":"2024-03-20","o":25.9,"h":27.57,"l":25.51,"c":27.54,"v":14939200},{"d":"2024-03-21","o":27.68,"h":29.03,"l":27.54,"c":28.55,"v":9035400},{"d":"2024-03-22","o":28.64,"h":29.79,"l":28.62,"c":29.5,"v":11500700},{"d":"2024-03-25","o":30.16,"h":30.77,"l":29.52,"c":30.68,"v":4290900},{"d":"2024-03-26","o":30.87,"h":31.53,"l":30.59,"c":31.07,"v":2795600},{"d":"2024-03-27","o":31.06,"h":31.95,"l":30.77,"c":31.93,"v":2585700},{"d":"2024-03-28","o":32,"h":32.52,"l":31.92,"c":32.25,"v":4626200},{"d":"2024-04-01","o":32.47,"h":32.66,"l":31.87,"c":32.43,"v":4334300},{"d":"2024-04-02","o":32.21,"h":33.42,"l":32,"c":33.24,"v":5720300},{"d":"2024-04-03","o":33.15,"h":33.49,"l":32.72,"c":33.25,"v":4647400},{"d":"2024-04-04","o":33.63,"h":33.7,"l":32.32,"c":32.45,"v":3953000},{"d":"2024-04-05","o":32.62,"h":33.29,"l":32.61,"c":33.1,"v":1705600},{"d":"2024-04-08","o":33.08,"h":33.3,"l":32.63,"c":32.63,"v":4933800},{"d":"2024-04-09","o":32.8,"h":33.34,"l":32.31,"c":32.32,"v":3955900},{"d":"2024-04-10","o":31.95,"h":32.54,"l":31.35,"c":32.35,"v":1834700},{"d":"2024-04-11","o":32.36,"h":32.55,"l":31.95,"c":32.31,"v":1300500},{"d":"2024-04-12","o":32.17,"h":32.28,"l":31.66,"c":31.97,"v":1319400},{"d":"2024-04-15","o":32.77,"h":33.04,"l":31.97,"c":32.12,"v":3698300},{"d":"2024-04-16","o":31.94,"h":32.41,"l":31.74,"c":32.3,"v":1368400},{"d":"2024-04-17","o":32.5,"h":32.5,"l":31.95,"c":32.2,"v":1122000},{"d":"2024-04-18","o":32.51,"h":32.51,"l":31.06,"c":31.09,"v":2225200},{"d":"2024-04-19","o":31.16,"h":31.67,"l":30.54,"c":30.87,"v":2047100},{"d":"2024-04-22","o":30.95,"h":31.31,"l":30.33,"c":30.79,"v":2076600},{"d":"2024-04-23","o":30.85,"h":31.41,"l":30.67,"c":31.01,"v":1151900},{"d":"2024-04-24","o":31,"h":31.2,"l":30.37,"c":30.75,"v":3401100},{"d":"2024-04-25","o":30.38,"h":30.89,"l":30.14,"c":30.86,"v":3163800},{"d":"2024-04-26","o":30.9,"h":31.38,"l":30.78,"c":31.3,"v":1918800},{"d":"2024-04-29","o":31.33,"h":31.52,"l":31.13,"c":31.41,"v":1572900},{"d":"2024-04-30","o":31.17,"h":31.39,"l":30.26,"c":30.29,"v":2156200},{"d":"2024-05-01","o":30.49,"h":30.84,"l":30.15,"c":30.17,"v":2357700},{"d":"2024-05-02","o":30.32,"h":30.96,"l":30.2,"c":30.92,"v":3183100},{"d":"2024-05-03","o":30,"h":30.48,"l":28.26,"c":28.44,"v":5741900},{"d":"2024-05-06","o":28.96,"h":30.17,"l":28.96,"c":29.69,"v":2515400},{"d":"2024-05-07","o":29.43,"h":30.12,"l":29.43,"c":29.67,"v":1088600},{"d":"2024-05-08","o":29.52,"h":30.09,"l":29.52,"c":30.06,"v":1899800},{"d":"2024-05-09","o":30.22,"h":30.44,"l":30.06,"c":30.27,"v":1036600},{"d":"2024-05-10","o":30.27,"h":30.73,"l":30.19,"c":30.69,"v":663200},{"d":"2024-05-13","o":30.95,"h":31.34,"l":30.23,"c":30.61,"v":1058200},{"d":"2024-05-14","o":30.9,"h":30.99,"l":30.55,"c":30.68,"v":696300},{"d":"2024-05-15","o":30.77,"h":31.05,"l":30.56,"c":30.72,"v":581700},{"d":"2024-05-16","o":30.6,"h":30.84,"l":30.19,"c":30.29,"v":771300},{"d":"2024-05-17","o":30.48,"h":30.51,"l":29.65,"c":30.1,"v":1715900},{"d":"2024-05-20","o":30.19,"h":30.42,"l":29.92,"c":30.28,"v":1173200},{"d":"2024-05-21","o":30.28,"h":30.39,"l":29.96,"c":30.14,"v":884500},{"d":"2024-05-22","o":30.15,"h":30.38,"l":29.77,"c":29.88,"v":902600},{"d":"2024-05-23","o":30,"h":30.48,"l":29.73,"c":29.88,"v":845900},{"d":"2024-05-24","o":30.05,"h":30.51,"l":30.01,"c":30.14,"v":935500},{"d":"2024-05-28","o":30.19,"h":30.46,"l":29.85,"c":29.99,"v":922500},{"d":"2024-05-29","o":29.75,"h":30.11,"l":29.53,"c":29.7,"v":793200},{"d":"2024-05-30","o":29.83,"h":30.59,"l":29.53,"c":30.31,"v":900700},{"d":"2024-05-31","o":30.38,"h":30.91,"l":30.14,"c":30.84,"v":2126500},{"d":"2024-06-03","o":31.38,"h":31.59,"l":29.19,"c":29.66,"v":1244200},{"d":"2024-06-04","o":29.49,"h":29.71,"l":28.15,"c":28.45,"v":2899300},{"d":"2024-06-05","o":28.63,"h":29.32,"l":28.39,"c":29.28,"v":1545700},{"d":"2024-06-06","o":29.16,"h":29.48,"l":28.79,"c":28.98,"v":997000},{"d":"2024-06-07","o":28.84,"h":29.2,"l":28.76,"c":29.05,"v":704600},{"d":"2024-06-10","o":28.76,"h":29.34,"l":28.49,"c":29.31,"v":816100},{"d":"2024-06-11","o":29.1,"h":29.28,"l":28.79,"c":28.83,"v":886600},{"d":"2024-06-12","o":29.23,"h":29.53,"l":29.05,"c":29.13,"v":644500},{"d":"2024-06-13","o":29.05,"h":29.25,"l":28.31,"c":28.59,"v":902200},{"d":"2024-06-14","o":28.21,"h":28.33,"l":27.62,"c":27.81,"v":915500},{"d":"2024-06-17","o":27.89,"h":28.37,"l":27.64,"c":28.32,"v":1935500},{"d":"2024-06-18","o":28.43,"h":28.44,"l":28.19,"c":28.32,"v":632700},{"d":"2024-06-20","o":28.18,"h":28.44,"l":27.95,"c":28.07,"v":478600},{"d":"2024-06-21","o":28.08,"h":28.22,"l":27.87,"c":28.02,"v":761200},{"d":"2024-06-24","o":28.1,"h":29.08,"l":28.01,"c":28.83,"v":638300},{"d":"2024-06-25","o":28.57,"h":29.05,"l":28.57,"c":29.05,"v":722300},{"d":"2024-06-26","o":28.88,"h":29.11,"l":28.7,"c":28.99,"v":973800},{"d":"2024-06-27","o":28.9,"h":29.25,"l":28.58,"c":28.7,"v":681200},{"d":"2024-06-28","o":28.87,"h":29.21,"l":28.22,"c":28.78,"v":3625000},{"d":"2024-07-01","o":28.78,"h":28.96,"l":28.05,"c":28.08,"v":787900},{"d":"2024-07-02","o":28.18,"h":28.3,"l":27.75,"c":27.91,"v":722400},{"d":"2024-07-03","o":27.95,"h":28.51,"l":27.72,"c":28.48,"v":333100},{"d":"2024-07-05","o":28.35,"h":28.73,"l":28.06,"c":28.55,"v":907300},{"d":"2024-07-08","o":28.62,"h":29.06,"l":28.46,"c":28.5,"v":1125000},{"d":"2024-07-09","o":28.26,"h":28.56,"l":28.15,"c":28.23,"v":839000},{"d":"2024-07-10","o":28.46,"h":28.46,"l":28,"c":28.05,"v":659500},{"d":"2024-07-11","o":28.45,"h":29.31,"l":28.17,"c":29.16,"v":686500},{"d":"2024-07-12","o":29.92,"h":29.95,"l":29.28,"c":29.29,"v":825500},{"d":"2024-07-15","o":29.63,"h":30.06,"l":29.25,"c":29.59,"v":1385300},{"d":"2024-07-16","o":29.91,"h":31.17,"l":29.74,"c":31.15,"v":1363700},{"d":"2024-07-17","o":30.98,"h":31,"l":30.3,"c":30.43,"v":1048100},{"d":"2024-07-18","o":31.38,"h":32.23,"l":30.9,"c":31,"v":1572500},{"d":"2024-07-19","o":30.89,"h":31.03,"l":30.46,"c":30.89,"v":506700},{"d":"2024-07-22","o":31.04,"h":31.04,"l":30.49,"c":30.93,"v":521800},{"d":"2024-07-23","o":30.71,"h":31.2,"l":30.49,"c":30.67,"v":3336100},{"d":"2024-07-24","o":30.62,"h":30.69,"l":29.94,"c":29.95,"v":1518400},{"d":"2024-07-25","o":29.86,"h":30.55,"l":29.69,"c":30.26,"v":1193200},{"d":"2024-07-26","o":30.79,"h":31.37,"l":30.75,"c":31.36,"v":1072900},{"d":"2024-07-29","o":31.36,"h":31.65,"l":30.8,"c":30.81,"v":1016400},{"d":"2024-07-30","o":30.9,"h":31.12,"l":30.49,"c":30.57,"v":1068500},{"d":"2024-07-31","o":30.81,"h":31.28,"l":30.53,"c":30.84,"v":879400},{"d":"2024-08-01","o":30.68,"h":31.19,"l":29.8,"c":29.98,"v":1863600},{"d":"2024-08-02","o":30.25,"h":30.92,"l":29.07,"c":30.91,"v":2804000},{"d":"2024-08-05","o":30,"h":30.72,"l":29.61,"c":30.18,"v":2049100},{"d":"2024-08-06","o":30.24,"h":31.08,"l":30.09,"c":30.91,"v":1578800},{"d":"2024-08-07","o":31.48,"h":31.76,"l":30.68,"c":30.71,"v":2002100},{"d":"2024-08-08","o":31.01,"h":32.66,"l":30.85,"c":32.55,"v":1084200},{"d":"2024-08-09","o":33,"h":33.53,"l":32.47,"c":32.7,"v":1210000},{"d":"2024-08-12","o":32.71,"h":32.74,"l":31.99,"c":32.21,"v":1412900},{"d":"2024-08-13","o":32.16,"h":32.88,"l":32.04,"c":32.48,"v":1453200},{"d":"2024-08-14","o":32.48,"h":32.83,"l":32.2,"c":32.78,"v":522100},{"d":"2024-08-15","o":33.49,"h":33.97,"l":32.97,"c":33.94,"v":813600},{"d":"2024-08-16","o":33.97,"h":34.2,"l":33.33,"c":33.82,"v":747500},{"d":"2024-08-19","o":33.93,"h":34.24,"l":33.22,"c":33.47,"v":549400},{"d":"2024-08-20","o":33.49,"h":33.85,"l":32.94,"c":33.04,"v":533400},{"d":"2024-08-21","o":33.19,"h":33.49,"l":33.02,"c":33.18,"v":336400},{"d":"2024-08-22","o":33.16,"h":33.51,"l":33.03,"c":33.35,"v":326800},{"d":"2024-08-23","o":33.51,"h":34.44,"l":33.4,"c":34.36,"v":1611600},{"d":"2024-08-26","o":34.53,"h":35.05,"l":34.29,"c":34.39,"v":675500},{"d":"2024-08-27","o":34.2,"h":34.69,"l":33.92,"c":34.33,"v":655600},{"d":"2024-08-28","o":34.27,"h":34.33,"l":33.68,"c":33.81,"v":402400},{"d":"2024-08-29","o":34.04,"h":35.31,"l":34.04,"c":35.07,"v":1021900},{"d":"2024-08-30","o":35.16,"h":35.85,"l":34.93,"c":35.85,"v":979500},{"d":"2024-09-03","o":35.47,"h":35.7,"l":33.45,"c":33.61,"v":850200},{"d":"2024-09-04","o":33.43,"h":33.69,"l":32.7,"c":33.22,"v":974100},{"d":"2024-09-05","o":33.12,"h":33.47,"l":32.6,"c":33.21,"v":551800},{"d":"2024-09-06","o":33.17,"h":33.47,"l":32.57,"c":32.58,"v":775500},{"d":"2024-09-09","o":32.76,"h":33.77,"l":32.53,"c":33.74,"v":1061200},{"d":"2024-09-10","o":33.75,"h":35.23,"l":33.36,"c":34.67,"v":1898400},{"d":"2024-09-11","o":34.42,"h":34.78,"l":33.52,"c":34.75,"v":1598000},{"d":"2024-09-12","o":34.82,"h":35.46,"l":34.25,"c":35.08,"v":605000},{"d":"2024-09-13","o":35.54,"h":35.83,"l":35.08,"c":35.33,"v":878300},{"d":"2024-09-16","o":35.56,"h":36.06,"l":35.05,"c":35.46,"v":1691600},{"d":"2024-09-17","o":35.65,"h":36.55,"l":35.65,"c":35.87,"v":641300},{"d":"2024-09-18","o":36.02,"h":36.79,"l":35.6,"c":35.61,"v":675400},{"d":"2024-09-19","o":36.73,"h":36.85,"l":36.03,"c":36.72,"v":621500},{"d":"2024-09-20","o":36.7,"h":37.84,"l":36.61,"c":37.15,"v":1251200},{"d":"2024-09-23","o":37.15,"h":37.49,"l":36.62,"c":36.75,"v":775700},{"d":"2024-09-24","o":37.15,"h":37.62,"l":36.83,"c":37.29,"v":709100},{"d":"2024-09-25","o":37.29,"h":37.81,"l":37.17,"c":37.18,"v":780900},{"d":"2024-09-26","o":37.58,"h":37.96,"l":37.05,"c":37.16,"v":424700},{"d":"2024-09-27","o":37.34,"h":37.48,"l":36.69,"c":37.38,"v":971200},{"d":"2024-09-30","o":37.14,"h":37.71,"l":37.05,"c":37.53,"v":574800},{"d":"2024-10-01","o":37.54,"h":37.73,"l":36.93,"c":37.11,"v":550800},{"d":"2024-10-02","o":36.89,"h":37.52,"l":36.88,"c":37.17,"v":559300},{"d":"2024-10-03","o":37.04,"h":38.28,"l":37.01,"c":37.96,"v":1836900},{"d":"2024-10-04","o":38.5,"h":38.6,"l":37.81,"c":38.12,"v":474200},{"d":"2024-10-07","o":38.32,"h":38.99,"l":38.1,"c":38.59,"v":880700},{"d":"2024-10-08","o":38.59,"h":39.03,"l":38.21,"c":38.8,"v":636500},{"d":"2024-10-09","o":38.66,"h":39.08,"l":38.33,"c":38.43,"v":806200},{"d":"2024-10-10","o":38.15,"h":38.4,"l":37.71,"c":38.39,"v":895800},{"d":"2024-10-11","o":38.4,"h":39.76,"l":38.4,"c":39.6,"v":777900},{"d":"2024-10-14","o":39.6,"h":40,"l":39.42,"c":39.45,"v":464800},{"d":"2024-10-15","o":39.5,"h":39.71,"l":39.08,"c":39.16,"v":412600},{"d":"2024-10-16","o":39.45,"h":40.15,"l":39.21,"c":40,"v":616000},{"d":"2024-10-17","o":40.08,"h":40.29,"l":39.63,"c":39.78,"v":725900},{"d":"2024-10-18","o":39.78,"h":40.19,"l":39.62,"c":39.79,"v":472400},{"d":"2024-10-21","o":39.8,"h":39.89,"l":39.13,"c":39.33,"v":629400},{"d":"2024-10-22","o":39.05,"h":39.1,"l":38.24,"c":38.28,"v":618400},{"d":"2024-10-23","o":38.01,"h":39.11,"l":38.01,"c":39.02,"v":1123200},{"d":"2024-10-24","o":39.07,"h":39.92,"l":38.79,"c":39.87,"v":1378000},{"d":"2024-10-25","o":40.04,"h":40.23,"l":39.19,"c":39.41,"v":398700},{"d":"2024-10-28","o":39.76,"h":40.1,"l":39.47,"c":39.88,"v":501100},{"d":"2024-10-29","o":39.62,"h":39.62,"l":38.91,"c":38.99,"v":608400},{"d":"2024-10-30","o":38.67,"h":39.85,"l":38.55,"c":39.02,"v":656800},{"d":"2024-10-31","o":38.71,"h":39.03,"l":38.29,"c":38.94,"v":603600},{"d":"2024-11-01","o":39.25,"h":39.31,"l":38.71,"c":39,"v":574900},{"d":"2024-11-04","o":38.87,"h":39.19,"l":38.46,"c":38.87,"v":409500},{"d":"2024-11-05","o":38.93,"h":39.79,"l":38.81,"c":39.5,"v":1021400},{"d":"2024-11-06","o":41.74,"h":42.96,"l":40.36,"c":41.52,"v":1251200},{"d":"2024-11-07","o":41.35,"h":41.97,"l":41,"c":41.47,"v":1495400},{"d":"2024-11-08","o":42.39,"h":44.66,"l":42.14,"c":44.27,"v":1484500},{"d":"2024-11-11","o":43.77,"h":44.5,"l":42.26,"c":42.37,"v":936500},{"d":"2024-11-12","o":42.78,"h":42.88,"l":42.12,"c":42.56,"v":1138300},{"d":"2024-11-13","o":42.88,"h":43.82,"l":42.54,"c":43.57,"v":911600},{"d":"2024-11-14","o":43.54,"h":43.84,"l":42.8,"c":43.1,"v":1019800},{"d":"2024-11-15","o":43.3,"h":43.43,"l":42.8,"c":43.26,"v":900300},{"d":"2024-11-18","o":43.35,"h":43.63,"l":42.91,"c":43,"v":1253300},{"d":"2024-11-19","o":42.43,"h":43.56,"l":42.11,"c":43.02,"v":691200},{"d":"2024-11-20","o":42.99,"h":43.11,"l":42.73,"c":42.98,"v":429300},{"d":"2024-11-21","o":43.41,"h":43.98,"l":43.04,"c":43.77,"v":563900},{"d":"2024-11-22","o":44.03,"h":44.51,"l":43.86,"c":44.5,"v":568700},{"d":"2024-11-25","o":44.98,"h":45.43,"l":44.05,"c":44.07,"v":602800},{"d":"2024-11-26","o":43.71,"h":44.88,"l":43.18,"c":43.72,"v":713000},{"d":"2024-11-27","o":43.7,"h":44.12,"l":43,"c":43.06,"v":557000},{"d":"2024-11-29","o":43.59,"h":43.85,"l":43.28,"c":43.29,"v":340800},{"d":"2024-12-02","o":43.51,"h":44.75,"l":43.44,"c":43.64,"v":1230700},{"d":"2024-12-03","o":43.52,"h":43.74,"l":42.44,"c":42.88,"v":1266000},{"d":"2024-12-04","o":43.04,"h":43.45,"l":42.67,"c":43.01,"v":1222400},{"d":"2024-12-05","o":42.96,"h":43.21,"l":42.68,"c":42.73,"v":387200},{"d":"2024-12-06","o":42.73,"h":43.14,"l":42.33,"c":42.64,"v":423900},{"d":"2024-12-09","o":42.74,"h":42.82,"l":40.81,"c":40.95,"v":1472700},{"d":"2024-12-10","o":40.93,"h":41.2,"l":40.22,"c":40.78,"v":1216500},{"d":"2024-12-11","o":41.47,"h":42,"l":40.57,"c":40.64,"v":977900},{"d":"2024-12-12","o":40.81,"h":41.38,"l":40.46,"c":41.03,"v":641700},{"d":"2024-12-13","o":40.55,"h":41.53,"l":40.55,"c":40.72,"v":450000},{"d":"2024-12-16","o":40.76,"h":40.89,"l":40.01,"c":40.71,"v":516900},{"d":"2024-12-17","o":40.33,"h":40.79,"l":39.82,"c":39.94,"v":621000},{"d":"2024-12-18","o":40.04,"h":40.35,"l":38.9,"c":38.99,"v":802400},{"d":"2024-12-19","o":39.41,"h":39.78,"l":38.7,"c":38.78,"v":577100},{"d":"2024-12-20","o":38.46,"h":39.58,"l":38.2,"c":39.25,"v":1009400},{"d":"2024-12-23","o":38.93,"h":39.06,"l":38.56,"c":39.04,"v":586100},{"d":"2024-12-24","o":38.97,"h":39.21,"l":38.86,"c":39.21,"v":140800},{"d":"2024-12-26","o":39.07,"h":39.44,"l":38.85,"c":39.27,"v":401500},{"d":"2024-12-27","o":38.91,"h":39.23,"l":38.39,"c":38.69,"v":293100},{"d":"2024-12-30","o":38.34,"h":38.93,"l":37.7,"c":38.73,"v":385700},{"d":"2024-12-31","o":38.83,"h":39.35,"l":38.83,"c":39.18,"v":565200},{"d":"2025-01-02","o":39.29,"h":39.62,"l":38.5,"c":38.93,"v":502100},{"d":"2025-01-03","o":38.89,"h":39.24,"l":38.69,"c":39.17,"v":630900},{"d":"2025-01-06","o":39.15,"h":39.75,"l":38.81,"c":39.44,"v":724600},{"d":"2025-01-07","o":39.02,"h":39.51,"l":38.73,"c":39.43,"v":712800},{"d":"2025-01-08","o":39.07,"h":39.57,"l":38.72,"c":39.4,"v":570400},{"d":"2025-01-10","o":38.81,"h":39.27,"l":38.7,"c":39.14,"v":572200},{"d":"2025-01-13","o":38.43,"h":39.87,"l":38.42,"c":39.53,"v":506200},{"d":"2025-01-14","o":39.85,"h":41.07,"l":39.83,"c":41.07,"v":598800},{"d":"2025-01-15","o":41.78,"h":42.1,"l":41.01,"c":41.24,"v":657100},{"d":"2025-01-16","o":41.33,"h":42.04,"l":41.25,"c":41.78,"v":439000},{"d":"2025-01-17","o":42.18,"h":42.53,"l":41.87,"c":42.21,"v":836000},{"d":"2025-01-21","o":42.37,"h":42.99,"l":42,"c":42.75,"v":562800},{"d":"2025-01-22","o":42.85,"h":44.09,"l":42.35,"c":42.88,"v":1440700},{"d":"2025-01-23","o":42.8,"h":43.69,"l":42.49,"c":43.46,"v":465800},{"d":"2025-01-24","o":43.33,"h":43.43,"l":42.7,"c":43.05,"v":384300},{"d":"2025-01-27","o":42.3,"h":42.52,"l":40.53,"c":40.82,"v":617100},{"d":"2025-01-28","o":40.94,"h":42.12,"l":40.9,"c":41.94,"v":666700},{"d":"2025-01-29","o":41.81,"h":42.36,"l":41.3,"c":42.06,"v":331900},{"d":"2025-01-30","o":42.23,"h":43.16,"l":42.23,"c":42.87,"v":483000},{"d":"2025-01-31","o":42.8,"h":42.86,"l":41.53,"c":41.82,"v":647300},{"d":"2025-02-03","o":41.32,"h":41.44,"l":39.95,"c":40.8,"v":591100},{"d":"2025-02-04","o":40.8,"h":41.38,"l":40.61,"c":41.28,"v":408900},{"d":"2025-02-05","o":41.29,"h":41.46,"l":40.76,"c":41,"v":480300},{"d":"2025-02-06","o":41.19,"h":41.29,"l":40.19,"c":40.64,"v":503100},{"d":"2025-02-07","o":40.38,"h":41.08,"l":40.38,"c":40.97,"v":487300},{"d":"2025-02-10","o":41.17,"h":41.48,"l":40.52,"c":40.69,"v":447800},{"d":"2025-02-11","o":40.41,"h":41.41,"l":40.27,"c":41.35,"v":637600},{"d":"2025-02-12","o":40.37,"h":41.11,"l":39.16,"c":39.47,"v":689500},{"d":"2025-02-13","o":39.74,"h":40.17,"l":39.18,"c":40.07,"v":441400},{"d":"2025-02-14","o":40.11,"h":40.9,"l":40.11,"c":40.27,"v":1012100},{"d":"2025-02-18","o":40.18,"h":40.58,"l":39.45,"c":39.64,"v":1043500},{"d":"2025-02-19","o":39.31,"h":39.81,"l":39.17,"c":39.7,"v":734900},{"d":"2025-02-20","o":39.43,"h":40.11,"l":38.77,"c":39.18,"v":1219200},{"d":"2025-02-21","o":38.2,"h":39.07,"l":36.38,"c":37.75,"v":1868500},{"d":"2025-02-24","o":37.3,"h":39.01,"l":37.3,"c":38.2,"v":1358300},{"d":"2025-02-25","o":38.24,"h":39.7,"l":38.19,"c":39.19,"v":1095300},{"d":"2025-02-26","o":39.38,"h":40.04,"l":38.88,"c":38.97,"v":649000},{"d":"2025-02-27","o":38.88,"h":39.58,"l":38.57,"c":38.6,"v":780500},{"d":"2025-02-28","o":38.64,"h":39.94,"l":38.64,"c":39.8,"v":795800},{"d":"2025-03-03","o":39.84,"h":40.21,"l":37.72,"c":38.09,"v":1189400},{"d":"2025-03-04","o":37.39,"h":37.8,"l":36.05,"c":36.73,"v":906800},{"d":"2025-03-05","o":36.91,"h":37.65,"l":36.37,"c":37.04,"v":878800},{"d":"2025-03-06","o":36.75,"h":37.68,"l":35.75,"c":37.32,"v":817900},{"d":"2025-03-07","o":37,"h":38.2,"l":36.9,"c":37.84,"v":1095500},{"d":"2025-03-10","o":37.06,"h":37.86,"l":36.84,"c":37.6,"v":1261200},{"d":"2025-03-11","o":37.65,"h":37.68,"l":36.21,"c":37.1,"v":932900},{"d":"2025-03-12","o":37.75,"h":38.52,"l":36.65,"c":37.62,"v":1142600},{"d":"2025-03-13","o":37.28,"h":37.49,"l":35.66,"c":35.75,"v":1591900},{"d":"2025-03-14","o":36.24,"h":36.82,"l":35.88,"c":36.79,"v":1180500},{"d":"2025-03-17","o":36.84,"h":37.17,"l":36.42,"c":36.99,"v":886200},{"d":"2025-03-18","o":36.72,"h":37.32,"l":36.62,"c":37.23,"v":804600},{"d":"2025-03-19","o":37.07,"h":39.09,"l":36.9,"c":38.66,"v":774300},{"d":"2025-03-20","o":38.19,"h":39.07,"l":38.01,"c":38.31,"v":712500},{"d":"2025-03-21","o":37.81,"h":38.1,"l":37.38,"c":37.51,"v":2081500},{"d":"2025-03-24","o":38.08,"h":38.34,"l":37.61,"c":38.21,"v":869900},{"d":"2025-03-25","o":38.3,"h":38.64,"l":38,"c":38.4,"v":520100},{"d":"2025-03-26","o":38.56,"h":38.81,"l":37.75,"c":38.08,"v":802800},{"d":"2025-03-27","o":38.65,"h":38.69,"l":37.55,"c":38.11,"v":2426600},{"d":"2025-03-28","o":37.95,"h":38.24,"l":37.21,"c":37.56,"v":756500},{"d":"2025-03-31","o":37.04,"h":37.09,"l":36.34,"c":36.73,"v":1089700},{"d":"2025-04-01","o":36.64,"h":37.22,"l":36.18,"c":37.21,"v":766200},{"d":"2025-04-02","o":36.43,"h":37.93,"l":36.43,"c":37.87,"v":547300},{"d":"2025-04-03","o":35.88,"h":36.38,"l":34.46,"c":34.78,"v":1174500},{"d":"2025-04-04","o":33.16,"h":33.86,"l":32.23,"c":32.98,"v":1077900},{"d":"2025-04-07","o":31.76,"h":34.32,"l":30.94,"c":32.36,"v":1186200},{"d":"2025-04-08","o":33.43,"h":33.85,"l":31.17,"c":31.66,"v":1488500},{"d":"2025-04-09","o":31.2,"h":35.92,"l":31.2,"c":35.56,"v":1706600},{"d":"2025-04-10","o":34.7,"h":34.89,"l":33.24,"c":33.62,"v":1018500},{"d":"2025-04-11","o":33.09,"h":33.78,"l":32.19,"c":33.15,"v":1027600},{"d":"2025-04-14","o":33.78,"h":34.25,"l":33.02,"c":33.8,"v":1244500},{"d":"2025-04-15","o":33.86,"h":34.77,"l":33.4,"c":33.65,"v":579100},{"d":"2025-04-16","o":33.34,"h":34.38,"l":32.74,"c":33.2,"v":742300},{"d":"2025-04-17","o":33.28,"h":34.34,"l":33.17,"c":33.39,"v":421900},{"d":"2025-04-21","o":32.84,"h":33.21,"l":31.68,"c":32.2,"v":627600},{"d":"2025-04-22","o":33.05,"h":33.66,"l":32.26,"c":33.15,"v":1329000},{"d":"2025-04-23","o":34.43,"h":35.07,"l":33.14,"c":33.3,"v":832000},{"d":"2025-04-24","o":33.49,"h":34.42,"l":33.38,"c":34.37,"v":710300},{"d":"2025-04-25","o":34.4,"h":34.54,"l":33.83,"c":34.27,"v":415300},{"d":"2025-04-28","o":34.14,"h":34.63,"l":33.86,"c":34.54,"v":497000},{"d":"2025-04-29","o":34.36,"h":34.76,"l":34.06,"c":34.43,"v":717600},{"d":"2025-04-30","o":34.29,"h":34.72,"l":33.58,"c":34.67,"v":655600},{"d":"2025-05-01","o":34.9,"h":35.92,"l":33.93,"c":35.26,"v":1345400},{"d":"2025-05-02","o":36.41,"h":38,"l":36.04,"c":36.1,"v":639000},{"d":"2025-05-05","o":35.64,"h":37.02,"l":35.64,"c":36.32,"v":539600},{"d":"2025-05-06","o":36.06,"h":36.69,"l":35.6,"c":35.62,"v":505400},{"d":"2025-05-07","o":35.79,"h":36.14,"l":35.28,"c":35.58,"v":475400},{"d":"2025-05-08","o":36.01,"h":36.94,"l":35.6,"c":36.42,"v":620600},{"d":"2025-05-09","o":36.48,"h":36.9,"l":35.93,"c":36.27,"v":881500},{"d":"2025-05-12","o":38.05,"h":38.51,"l":37.65,"c":38.15,"v":835900},{"d":"2025-05-13","o":38.25,"h":39.16,"l":38.17,"c":38.82,"v":557100},{"d":"2025-05-14","o":38.68,"h":39.16,"l":38.36,"c":38.38,"v":563600},{"d":"2025-05-15","o":38.37,"h":38.75,"l":38,"c":38.55,"v":490500},{"d":"2025-05-16","o":38.46,"h":38.81,"l":37.97,"c":38.16,"v":710100},{"d":"2025-05-19","o":37.73,"h":38.58,"l":37.69,"c":38.32,"v":450500},{"d":"2025-05-20","o":38.05,"h":38.46,"l":38.05,"c":38.26,"v":710400},{"d":"2025-05-21","o":37.86,"h":38.73,"l":37.68,"c":37.71,"v":977200},{"d":"2025-05-22","o":37.48,"h":37.57,"l":36.64,"c":36.66,"v":483500},{"d":"2025-05-23","o":36.07,"h":36.74,"l":36.07,"c":36.54,"v":2283700},{"d":"2025-05-27","o":36.58,"h":37.31,"l":36.56,"c":36.86,"v":497100},{"d":"2025-05-28","o":36.97,"h":37.24,"l":36.24,"c":36.39,"v":906300},{"d":"2025-05-29","o":36.8,"h":36.8,"l":36.06,"c":36.11,"v":414700},{"d":"2025-05-30","o":36.1,"h":36.24,"l":35.68,"c":36.02,"v":571600},{"d":"2025-06-02","o":35.97,"h":36.46,"l":35.51,"c":36.2,"v":1542100},{"d":"2025-06-03","o":36.27,"h":36.9,"l":35.94,"c":36.6,"v":549600},{"d":"2025-06-04","o":36.88,"h":37.01,"l":36.18,"c":36.22,"v":384300},{"d":"2025-06-05","o":36.1,"h":36.26,"l":35.62,"c":36.02,"v":686800},{"d":"2025-06-06","o":36.75,"h":36.75,"l":36.14,"c":36.38,"v":361000},{"d":"2025-06-09","o":36.47,"h":36.94,"l":36.42,"c":36.58,"v":432500},{"d":"2025-06-10","o":36.84,"h":36.84,"l":36.29,"c":36.59,"v":562700},{"d":"2025-06-11","o":36.8,"h":37.17,"l":36.39,"c":36.39,"v":671100},{"d":"2025-06-12","o":36.09,"h":36.56,"l":35.91,"c":36.34,"v":346200},{"d":"2025-06-13","o":36.23,"h":36.49,"l":35.23,"c":35.25,"v":436900},{"d":"2025-06-16","o":35.71,"h":36.23,"l":35.38,"c":36.22,"v":595000},{"d":"2025-06-17","o":35.81,"h":36.2,"l":35.24,"c":35.25,"v":750000},{"d":"2025-06-18","o":35.04,"h":35.56,"l":35.03,"c":35.22,"v":566300},{"d":"2025-06-20","o":35.46,"h":35.7,"l":34.78,"c":35.04,"v":1731300},{"d":"2025-06-23","o":34.92,"h":35.46,"l":34.58,"c":35.42,"v":560600},{"d":"2025-06-24","o":35.69,"h":36.57,"l":35.6,"c":36.25,"v":444100},{"d":"2025-06-25","o":36.33,"h":36.49,"l":36.12,"c":36.18,"v":509100},{"d":"2025-06-26","o":36.36,"h":36.89,"l":36.22,"c":36.81,"v":445100},{"d":"2025-06-27","o":37.17,"h":37.17,"l":35.66,"c":35.83,"v":1857000},{"d":"2025-06-30","o":36.08,"h":36.63,"l":35.48,"c":36.42,"v":844900},{"d":"2025-07-01","o":36.36,"h":37.98,"l":36.09,"c":37.3,"v":938000},{"d":"2025-07-02","o":37.35,"h":37.68,"l":37.1,"c":37.34,"v":496000},{"d":"2025-07-03","o":37.58,"h":38.18,"l":37.41,"c":37.78,"v":301300},{"d":"2025-07-07","o":37.67,"h":38.19,"l":37.2,"c":37.64,"v":698700},{"d":"2025-07-08","o":37.63,"h":38.25,"l":37.35,"c":38.09,"v":838900},{"d":"2025-07-09","o":38.4,"h":38.72,"l":37.78,"c":38.7,"v":744500},{"d":"2025-07-10","o":38.61,"h":40.25,"l":38.61,"c":39,"v":1375100},{"d":"2025-07-11","o":38.87,"h":38.88,"l":37.68,"c":37.79,"v":640700},{"d":"2025-07-14","o":37.76,"h":38.12,"l":37.55,"c":37.79,"v":572400},{"d":"2025-07-15","o":37.88,"h":37.94,"l":37.13,"c":37.14,"v":464900},{"d":"2025-07-16","o":37.17,"h":37.78,"l":36.74,"c":37.56,"v":466300},{"d":"2025-07-17","o":37.61,"h":38.1,"l":37.42,"c":37.65,"v":396600},{"d":"2025-07-18","o":37.81,"h":37.95,"l":37.12,"c":37.68,"v":587600},{"d":"2025-07-21","o":38.02,"h":38.02,"l":37.34,"c":37.34,"v":619000},{"d":"2025-07-22","o":37.47,"h":38.38,"l":37.38,"c":38.32,"v":615500},{"d":"2025-07-23","o":38.74,"h":38.91,"l":38.15,"c":38.41,"v":471900},{"d":"2025-07-24","o":38.18,"h":38.34,"l":37.87,"c":38.04,"v":431000},{"d":"2025-07-25","o":38.48,"h":38.64,"l":37.97,"c":38.55,"v":760500},{"d":"2025-07-28","o":38.54,"h":39.03,"l":38.33,"c":38.72,"v":446100},{"d":"2025-07-29","o":39.24,"h":39.24,"l":38.53,"c":38.65,"v":422400},{"d":"2025-07-30","o":38.68,"h":38.98,"l":38.36,"c":38.65,"v":540200},{"d":"2025-07-31","o":38.46,"h":39.15,"l":38.33,"c":38.91,"v":614200},{"d":"2025-08-01","o":37.9,"h":38.23,"l":37.38,"c":37.49,"v":717800},{"d":"2025-08-04","o":37.78,"h":38.15,"l":37.65,"c":38.07,"v":506300},{"d":"2025-08-05","o":38.12,"h":38.35,"l":37.22,"c":38.07,"v":858800},{"d":"2025-08-06","o":37.94,"h":38.34,"l":37.34,"c":37.6,"v":711600},{"d":"2025-08-07","o":38.11,"h":38.67,"l":37.42,"c":38.64,"v":824500},{"d":"2025-08-08","o":40,"h":42.64,"l":39.19,"c":41,"v":1812200},{"d":"2025-08-11","o":41.83,"h":42.85,"l":41.83,"c":42.27,"v":1569300},{"d":"2025-08-12","o":42.5,"h":43.97,"l":42.22,"c":43.96,"v":1216800},{"d":"2025-08-13","o":44.48,"h":45.92,"l":44.48,"c":45.61,"v":1179000},{"d":"2025-08-14","o":45.01,"h":45.35,"l":44.72,"c":45.18,"v":1004100},{"d":"2025-08-15","o":45.2,"h":45.34,"l":43.35,"c":43.45,"v":1219900},{"d":"2025-08-18","o":43.61,"h":44.06,"l":43.28,"c":43.99,"v":841900},{"d":"2025-08-19","o":44.12,"h":44.69,"l":43.58,"c":43.92,"v":634400},{"d":"2025-08-20","o":43.04,"h":43.29,"l":41.82,"c":42.31,"v":1219800},{"d":"2025-08-21","o":42.17,"h":42.6,"l":42.17,"c":42.26,"v":751100},{"d":"2025-08-22","o":42.76,"h":44.45,"l":42.6,"c":43.93,"v":791700},{"d":"2025-08-25","o":43.85,"h":44.39,"l":43.78,"c":44.21,"v":662700},{"d":"2025-08-26","o":44.17,"h":44.42,"l":43.9,"c":44.04,"v":586200},{"d":"2025-08-27","o":43.82,"h":44.68,"l":43.82,"c":44.56,"v":566100},{"d":"2025-08-28","o":44.83,"h":44.83,"l":44.25,"c":44.59,"v":482600},{"d":"2025-08-29","o":44.56,"h":44.78,"l":44.16,"c":44.52,"v":604300},{"d":"2025-09-02","o":43.72,"h":44.79,"l":43.72,"c":44.78,"v":948900},{"d":"2025-09-03","o":44.58,"h":45.35,"l":43.95,"c":44.68,"v":918700},{"d":"2025-09-04","o":44.91,"h":45.61,"l":44.38,"c":45.58,"v":528100},{"d":"2025-09-05","o":45.81,"h":46.38,"l":45.3,"c":46.08,"v":542700},{"d":"2025-09-08","o":46.29,"h":46.53,"l":45.79,"c":46.19,"v":878800},{"d":"2025-09-09","o":45.94,"h":46.17,"l":45.06,"c":45.44,"v":704700},{"d":"2025-09-10","o":45.43,"h":46.07,"l":45.24,"c":45.51,"v":962200},{"d":"2025-09-11","o":45.59,"h":46.72,"l":45.5,"c":46.7,"v":681300},{"d":"2025-09-12","o":46.47,"h":46.88,"l":46.33,"c":46.37,"v":592900},{"d":"2025-09-15","o":46.79,"h":47.1,"l":46.29,"c":46.42,"v":771300},{"d":"2025-09-16","o":46.54,"h":46.91,"l":45.83,"c":46.38,"v":698800},{"d":"2025-09-17","o":46.61,"h":47.08,"l":45.67,"c":45.83,"v":722800},{"d":"2025-09-18","o":46.24,"h":46.87,"l":46.01,"c":46.44,"v":1116800},{"d":"2025-09-19","o":46.55,"h":46.65,"l":45.71,"c":45.98,"v":2002200},{"d":"2025-09-22","o":45.71,"h":46.24,"l":45,"c":46.02,"v":592400},{"d":"2025-09-23","o":46.03,"h":46.65,"l":45.27,"c":45.41,"v":659200},{"d":"2025-09-24","o":45.58,"h":46.01,"l":44.63,"c":44.7,"v":690500},{"d":"2025-09-25","o":44.67,"h":45.12,"l":44.13,"c":44.36,"v":600700},{"d":"2025-09-26","o":44.68,"h":45.35,"l":44.59,"c":45.01,"v":399900},{"d":"2025-09-29","o":45.21,"h":45.34,"l":44.78,"c":45.23,"v":402900},{"d":"2025-09-30","o":45.24,"h":45.46,"l":44.71,"c":45.09,"v":394400},{"d":"2025-10-01","o":44.56,"h":45.15,"l":44.11,"c":44.49,"v":473300},{"d":"2025-10-02","o":44.59,"h":44.99,"l":44.07,"c":44.25,"v":513000},{"d":"2025-10-03","o":44.49,"h":45.03,"l":44.24,"c":44.5,"v":917800},{"d":"2025-10-06","o":44.72,"h":44.79,"l":43.83,"c":44.13,"v":421200},{"d":"2025-10-07","o":44.15,"h":44.46,"l":43.81,"c":44.12,"v":601800},{"d":"2025-10-08","o":44.21,"h":45.17,"l":43.87,"c":44.83,"v":526500},{"d":"2025-10-09","o":44.59,"h":44.77,"l":43.94,"c":44.32,"v":504900},{"d":"2025-10-10","o":44.38,"h":44.78,"l":42.64,"c":42.78,"v":650700},{"d":"2025-10-13","o":43.24,"h":43.51,"l":42.74,"c":43.16,"v":325600},{"d":"2025-10-14","o":42.6,"h":44.54,"l":42.6,"c":44.26,"v":411600},{"d":"2025-10-15","o":44.83,"h":44.97,"l":44,"c":44.4,"v":680200},{"d":"2025-10-16","o":44.47,"h":44.84,"l":43.92,"c":44.38,"v":782500},{"d":"2025-10-17","o":44.14,"h":44.66,"l":43.53,"c":44,"v":448600},{"d":"2025-10-20","o":44.2,"h":44.79,"l":44.09,"c":44.39,"v":436100},{"d":"2025-10-21","o":44.38,"h":44.84,"l":44.05,"c":44.68,"v":887800},{"d":"2025-10-22","o":44.79,"h":44.98,"l":44.14,"c":44.39,"v":507500},{"d":"2025-10-23","o":44.27,"h":45.71,"l":44.27,"c":45.69,"v":846300},{"d":"2025-10-24","o":46.29,"h":46.79,"l":45.51,"c":45.83,"v":262100},{"d":"2025-10-27","o":46.1,"h":46.1,"l":45.43,"c":45.78,"v":270100},{"d":"2025-10-28","o":45.49,"h":46.13,"l":44.95,"c":45.94,"v":709800},{"d":"2025-10-29","o":45.82,"h":47.87,"l":45.82,"c":47.15,"v":729400},{"d":"2025-10-30","o":47,"h":47.69,"l":46.53,"c":46.6,"v":651000},{"d":"2025-10-31","o":46.38,"h":46.82,"l":45.41,"c":45.48,"v":814900},{"d":"2025-11-03","o":45.5,"h":46.74,"l":44.88,"c":46,"v":646100},{"d":"2025-11-04","o":45.4,"h":45.86,"l":44.52,"c":45.81,"v":537500},{"d":"2025-11-05","o":45.79,"h":46.57,"l":45.29,"c":46.1,"v":636400},{"d":"2025-11-06","o":46.27,"h":47.03,"l":45.9,"c":46.51,"v":882500},{"d":"2025-11-07","o":47.99,"h":51.84,"l":47.44,"c":47.9,"v":1853900},{"d":"2025-11-10","o":48.66,"h":50.11,"l":48.06,"c":49.65,"v":1260200},{"d":"2025-11-11","o":49.64,"h":50.05,"l":49.15,"c":49.99,"v":557400},{"d":"2025-11-12","o":50.05,"h":50.71,"l":49.59,"c":49.94,"v":555200},{"d":"2025-11-13","o":49.75,"h":50.08,"l":48.26,"c":48.69,"v":628100},{"d":"2025-11-14","o":47.91,"h":48.54,"l":47.31,"c":47.64,"v":531300},{"d":"2025-11-17","o":47.55,"h":47.67,"l":45.77,"c":45.87,"v":691800},{"d":"2025-11-18","o":45.48,"h":46.4,"l":45,"c":46.26,"v":552000},{"d":"2025-11-19","o":46.19,"h":47.22,"l":45.86,"c":46.92,"v":676800},{"d":"2025-11-20","o":47.62,"h":47.97,"l":46.58,"c":46.7,"v":558500},{"d":"2025-11-21","o":46.97,"h":48.37,"l":46.64,"c":47.82,"v":658200},{"d":"2025-11-24","o":49.01,"h":49.34,"l":46.37,"c":48.6,"v":721900},{"d":"2025-11-25","o":48.6,"h":49.3,"l":47.96,"c":48.03,"v":686900},{"d":"2025-11-26","o":49.66,"h":51.69,"l":49.43,"c":51.04,"v":2725500},{"d":"2025-11-28","o":51.51,"h":51.51,"l":50.3,"c":50.61,"v":746900},{"d":"2025-12-01","o":50.5,"h":51.31,"l":50.3,"c":51.09,"v":673600},{"d":"2025-12-02","o":51.19,"h":52.49,"l":50.99,"c":52.27,"v":925900},{"d":"2025-12-03","o":52.24,"h":53.39,"l":51.69,"c":52.92,"v":655700},{"d":"2025-12-04","o":52.7,"h":53.56,"l":51.9,"c":52.89,"v":669800},{"d":"2025-12-05","o":52.84,"h":52.93,"l":51.9,"c":52.25,"v":972200},{"d":"2025-12-08","o":52.15,"h":52.69,"l":50.84,"c":51.07,"v":891400},{"d":"2025-12-09","o":51.33,"h":51.64,"l":50.34,"c":50.4,"v":406000},{"d":"2025-12-10","o":50.49,"h":52.6,"l":50.38,"c":52.44,"v":611000},{"d":"2025-12-11","o":52.59,"h":53.59,"l":52.29,"c":53.3,"v":628200},{"d":"2025-12-12","o":53.3,"h":53.65,"l":52.08,"c":52.73,"v":675000},{"d":"2025-12-15","o":53.41,"h":53.5,"l":52.74,"c":53.19,"v":536900},{"d":"2025-12-16","o":53.28,"h":54.1,"l":52.67,"c":53.02,"v":497900},{"d":"2025-12-17","o":52.68,"h":53.15,"l":52,"c":52.76,"v":700800},{"d":"2025-12-18","o":53.54,"h":54.29,"l":52.85,"c":53,"v":1046500},{"d":"2025-12-19","o":52.96,"h":53.59,"l":52.47,"c":53.57,"v":2493300},{"d":"2025-12-22","o":53.85,"h":54.84,"l":53.51,"c":53.95,"v":510400},{"d":"2025-12-23","o":53.63,"h":54.22,"l":53.6,"c":53.71,"v":417000},{"d":"2025-12-24","o":53.99,"h":54.65,"l":53.29,"c":53.41,"v":207800},{"d":"2025-12-26","o":53.3,"h":53.67,"l":52.76,"c":53.42,"v":347300},{"d":"2025-12-29","o":53.53,"h":53.53,"l":52.42,"c":52.65,"v":272900},{"d":"2025-12-30","o":52.31,"h":52.75,"l":51.98,"c":52.33,"v":343900},{"d":"2025-12-31","o":52.37,"h":52.37,"l":51.76,"c":51.91,"v":309700},{"d":"2026-01-02","o":52.29,"h":52.58,"l":51.92,"c":52.41,"v":601800},{"d":"2026-01-05","o":52.1,"h":53.62,"l":52.1,"c":53,"v":348200},{"d":"2026-01-06","o":52.54,"h":54.49,"l":52.53,"c":54.19,"v":480500},{"d":"2026-01-07","o":54.03,"h":55.13,"l":52.58,"c":52.76,"v":368800},{"d":"2026-01-08","o":53.23,"h":54.38,"l":52.81,"c":54.26,"v":616100},{"d":"2026-01-09","o":54.5,"h":55.04,"l":53.84,"c":54.75,"v":459800},{"d":"2026-01-12","o":54.6,"h":55.78,"l":54.4,"c":55.14,"v":346100},{"d":"2026-01-13","o":55.29,"h":55.78,"l":55.12,"c":55.54,"v":311900},{"d":"2026-01-14","o":56.78,"h":56.78,"l":54.92,"c":55.6,"v":556300},{"d":"2026-01-15","o":56.09,"h":57.23,"l":55.92,"c":57.21,"v":541900},{"d":"2026-01-16","o":57,"h":57.85,"l":56.34,"c":56.68,"v":491000},{"d":"2026-01-20","o":55.71,"h":56.69,"l":55.29,"c":55.51,"v":470900},{"d":"2026-01-21","o":56.01,"h":57.47,"l":55.81,"c":57.36,"v":720700},{"d":"2026-01-22","o":57.78,"h":58.18,"l":57.05,"c":57.64,"v":280200},{"d":"2026-01-23","o":57.55,"h":57.89,"l":55.78,"c":56.55,"v":272800},{"d":"2026-01-26","o":56.73,"h":57.62,"l":56.57,"c":57.3,"v":609000},{"d":"2026-01-27","o":57.24,"h":57.8,"l":56.42,"c":56.73,"v":398200},{"d":"2026-01-28","o":56.51,"h":57.56,"l":56.37,"c":56.74,"v":703700},{"d":"2026-01-29","o":57.48,"h":58.01,"l":56.73,"c":57.96,"v":479600},{"d":"2026-01-30","o":57.04,"h":58.02,"l":56.89,"c":57.97,"v":648800},{"d":"2026-02-02","o":57.52,"h":60.85,"l":57.52,"c":60.79,"v":752600},{"d":"2026-02-03","o":60.45,"h":62.29,"l":60.28,"c":60.82,"v":701200},{"d":"2026-02-04","o":61.1,"h":62.07,"l":60.67,"c":61.19,"v":830700},{"d":"2026-02-05","o":60.58,"h":61.17,"l":59.83,"c":60.57,"v":720900},{"d":"2026-02-06","o":60.97,"h":62.62,"l":60.97,"c":61.46,"v":827100},{"d":"2026-02-09","o":61.43,"h":62.61,"l":61.12,"c":62.1,"v":1178600},{"d":"2026-02-10","o":62.08,"h":62.86,"l":61.27,"c":62.12,"v":1252000},{"d":"2026-02-11","o":62.89,"h":64.06,"l":59.47,"c":63,"v":598100},{"d":"2026-02-12","o":63.71,"h":64.51,"l":61.24,"c":62.12,"v":1611000},{"d":"2026-02-13","o":63.68,"h":66,"l":63.09,"c":64.12,"v":2863100},{"d":"2026-02-17","o":64.85,"h":65.2,"l":63.4,"c":64.09,"v":1621300},{"d":"2026-02-18","o":64.25,"h":65.54,"l":63.71,"c":64.24,"v":1036800},{"d":"2026-02-19","o":64.01,"h":65.07,"l":64,"c":65.05,"v":573300},{"d":"2026-02-20","o":64.84,"h":65.35,"l":63.99,"c":64.7,"v":1034100},{"d":"2026-02-23","o":64.37,"h":64.57,"l":63.04,"c":63.59,"v":928600},{"d":"2026-02-24","o":63.9,"h":65.24,"l":63.61,"c":65.11,"v":1587700},{"d":"2026-02-25","o":65.5,"h":66.5,"l":64.18,"c":64.66,"v":553100},{"d":"2026-02-26","o":64.81,"h":65.19,"l":63.9,"c":64.15,"v":681000},{"d":"2026-02-27","o":63.54,"h":65.84,"l":63.18,"c":64.53,"v":946900},{"d":"2026-03-02","o":63.99,"h":65.64,"l":63.3,"c":65.57,"v":717300},{"d":"2026-03-03","o":63.44,"h":63.85,"l":62.06,"c":62.85,"v":804800},{"d":"2026-03-04","o":63.34,"h":64.14,"l":62.5,"c":63.73,"v":884700},{"d":"2026-03-05","o":63.21,"h":63.67,"l":60.78,"c":61.84,"v":755000},{"d":"2026-03-06","o":60.38,"h":60.68,"l":57.83,"c":58.66,"v":1232000},{"d":"2026-03-09","o":57.42,"h":58.28,"l":55.74,"c":58.21,"v":766000},{"d":"2026-03-10","o":58.1,"h":60.06,"l":57.54,"c":58.46,"v":1066700},{"d":"2026-03-11","o":57.99,"h":58.5,"l":57.22,"c":58.1,"v":661400},{"d":"2026-03-12","o":57.19,"h":58.15,"l":56.07,"c":56.98,"v":615500},{"d":"2026-03-13","o":57.18,"h":58.39,"l":55.78,"c":56.57,"v":612800},{"d":"2026-03-16","o":57.2,"h":57.59,"l":56.72,"c":57.26,"v":768400},{"d":"2026-03-17","o":57.86,"h":58.11,"l":56.23,"c":56.65,"v":694800},{"d":"2026-03-18","o":57,"h":57.59,"l":56.47,"c":56.69,"v":594300},{"d":"2026-03-19","o":55.85,"h":56.78,"l":55.31,"c":56.5,"v":462500},{"d":"2026-03-20","o":56.66,"h":57.04,"l":55.08,"c":55.73,"v":1480700},{"d":"2026-03-23","o":57.45,"h":58.66,"l":56.83,"c":58.06,"v":805500},{"d":"2026-03-24","o":57.08,"h":59.73,"l":57.08,"c":59.28,"v":694000},{"d":"2026-03-25","o":60.15,"h":60.73,"l":59.63,"c":60.54,"v":784700},{"d":"2026-03-26","o":59.97,"h":60.63,"l":59.11,"c":59.19,"v":754300},{"d":"2026-03-27","o":58.47,"h":59.04,"l":57.66,"c":58.07,"v":662900},{"d":"2026-03-30","o":56.21,"h":57.94,"l":54.3,"c":54.82,"v":803900},{"d":"2026-03-31","o":55.89,"h":57.6,"l":55.07,"c":56.77,"v":511656},{"d":"2026-04-01","o":56.79,"h":58.44,"l":56.74,"c":58.12,"v":484276},{"d":"2026-04-02","o":56.6,"h":58.98,"l":55.94,"c":57.62,"v":625442},{"d":"2026-04-06","o":59.53,"h":60.48,"l":59,"c":60.14,"v":2423692},{"d":"2026-04-07","o":59.8,"h":60.99,"l":58.63,"c":60.38,"v":1755854},{"d":"2026-04-08","o":62.37,"h":64.24,"l":62.39,"c":63.13,"v":14141872},{"d":"2026-04-09","o":62.46,"h":63.91,"l":62.53,"c":63.51,"v":1410664},{"d":"2026-04-10","o":63.36,"h":64.02,"l":62.94,"c":63.2,"v":818600},{"d":"2026-04-13","o":62.85,"h":63.72,"l":62.54,"c":63.43,"v":961348},{"d":"2026-04-14","o":63.5,"h":64.34,"l":62.1,"c":63.98,"v":1005155},{"d":"2026-04-15","o":63.73,"h":63.7,"l":61.14,"c":62.19,"v":930467},{"d":"2026-04-16","o":61.92,"h":62.69,"l":60.53,"c":61.06,"v":974119},{"d":"2026-04-17","o":61.76,"h":63.78,"l":61.66,"c":63.38,"v":578276},{"d":"2026-04-20","o":63.08,"h":63.38,"l":62.6,"c":63.03,"v":573987},{"d":"2026-04-21","o":63.12,"h":63.66,"l":60.27,"c":60.84,"v":864040},{"d":"2026-04-22","o":61.2,"h":61.38,"l":59.55,"c":59.82,"v":2031741},{"d":"2026-04-23","o":60.26,"h":61.74,"l":60.29,"c":61.33,"v":763255},{"d":"2026-04-24","o":60.88,"h":62.3,"l":60.56,"c":62.24,"v":385068},{"d":"2026-04-27","o":62.32,"h":63.23,"l":61.54,"c":62.6,"v":367743},{"d":"2026-04-28","o":62.49,"h":62.31,"l":60.39,"c":61.33,"v":506886},{"d":"2026-04-29","o":61.96,"h":61.83,"l":60.39,"c":60.49,"v":563807},{"d":"2026-04-30","o":60.53,"h":64.06,"l":60.68,"c":63.4,"v":1226428},{"d":"2026-05-01","o":54.02,"h":56.74,"l":50,"c":52.65,"v":4151057},{"d":"2026-05-04","o":52.3,"h":52.6,"l":49.92,"c":50.68,"v":1643032},{"d":"2026-05-05","o":51.55,"h":53.98,"l":51.4,"c":53.45,"v":1757446},{"d":"2026-05-06","o":55.33,"h":56.45,"l":54.03,"c":54.25,"v":1192358},{"d":"2026-05-07","o":54.37,"h":55.33,"l":53.59,"c":54.84,"v":961928},{"d":"2026-05-08","o":54.98,"h":55.99,"l":54.91,"c":55.59,"v":1153586},{"d":"2026-05-11","o":55.71,"h":57.09,"l":55.24,"c":56.6,"v":1122655},{"d":"2026-05-12","o":56.39,"h":56.39,"l":54.67,"c":55.5,"v":589626},{"d":"2026-05-13","o":55.5,"h":55.83,"l":53.58,"c":54.15,"v":1167723},{"d":"2026-05-14","o":54.69,"h":55.1,"l":53.74,"c":53.98,"v":520243},{"d":"2026-05-15","o":52.98,"h":53.33,"l":51.48,"c":51.64,"v":656877},{"d":"2026-05-18","o":51.64,"h":52.4,"l":50.29,"c":50.33,"v":749032},{"d":"2026-05-19","o":49.46,"h":49.83,"l":48.19,"c":48.35,"v":611938}]