{"ticker":"SOXQ","symbol":"SOXQ","currency":"USD","updated":"2026-08-21","bars":[{"t":"2021-06-11","o":25.2,"h":25.27,"l":25.17,"c":25.27,"v":8500},{"t":"2021-06-14","o":25.64,"h":25.64,"l":25.22,"c":25.63,"v":36200},{"t":"2021-06-15","o":25.64,"h":25.74,"l":25.37,"c":25.44,"v":31800},{"t":"2021-06-16","o":25.56,"h":25.56,"l":25.05,"c":25.24,"v":34900},{"t":"2021-06-17","o":25.24,"h":25.64,"l":25.15,"c":25.48,"v":70800},{"t":"2021-06-18","o":25.29,"h":25.29,"l":24.75,"c":24.85,"v":83700},{"t":"2021-06-21","o":24.93,"h":25.04,"l":24.7,"c":25.03,"v":67100},{"t":"2021-06-22","o":25.15,"h":25.18,"l":24.89,"c":25.1,"v":39500},{"t":"2021-06-23","o":25.15,"h":25.34,"l":25.15,"c":25.19,"v":38400},{"t":"2021-06-24","o":25.48,"h":25.7,"l":25.48,"c":25.67,"v":63100},{"t":"2021-06-25","o":25.76,"h":25.79,"l":25.53,"c":25.53,"v":65800},{"t":"2021-06-28","o":25.79,"h":26.27,"l":25.76,"c":26.22,"v":80400},{"t":"2021-06-29","o":26.23,"h":26.41,"l":26.07,"c":26.37,"v":49500},{"t":"2021-06-30","o":26.43,"h":26.43,"l":26.23,"c":26.42,"v":43000},{"t":"2021-07-01","o":26.41,"h":26.41,"l":25.95,"c":26.0,"v":64000},{"t":"2021-07-02","o":26.26,"h":26.26,"l":25.95,"c":26.13,"v":37100},{"t":"2021-07-06","o":26.3,"h":26.33,"l":25.79,"c":26.11,"v":51100},{"t":"2021-07-07","o":26.21,"h":26.21,"l":25.63,"c":25.74,"v":52700},{"t":"2021-07-08","o":25.3,"h":25.53,"l":25.09,"c":25.4,"v":53400},{"t":"2021-07-09","o":25.76,"h":25.88,"l":25.33,"c":25.84,"v":28600},{"t":"2021-07-12","o":26.0,"h":26.14,"l":25.88,"c":26.12,"v":38900},{"t":"2021-07-13","o":26.12,"h":26.16,"l":25.95,"c":25.98,"v":42700},{"t":"2021-07-14","o":26.28,"h":26.46,"l":25.88,"c":25.88,"v":54200},{"t":"2021-07-15","o":25.91,"h":25.91,"l":25.22,"c":25.41,"v":70200},{"t":"2021-07-16","o":25.45,"h":25.59,"l":24.8,"c":24.84,"v":50100},{"t":"2021-07-19","o":24.5,"h":25.07,"l":24.38,"c":25.07,"v":138400},{"t":"2021-07-20","o":24.99,"h":25.3,"l":24.69,"c":25.15,"v":61100},{"t":"2021-07-21","o":25.24,"h":25.93,"l":24.7,"c":24.7,"v":175900},{"t":"2021-07-22","o":25.72,"h":25.85,"l":25.45,"c":25.45,"v":75300},{"t":"2021-07-23","o":25.87,"h":25.87,"l":25.6,"c":25.87,"v":104500},{"t":"2021-07-26","o":25.78,"h":25.9,"l":25.7,"c":25.82,"v":39800},{"t":"2021-07-27","o":25.71,"h":25.71,"l":24.86,"c":25.4,"v":258100},{"t":"2021-07-28","o":25.4,"h":25.88,"l":25.4,"c":25.79,"v":32500},{"t":"2021-07-29","o":25.88,"h":26.34,"l":25.88,"c":26.27,"v":60300},{"t":"2021-07-30","o":26.12,"h":26.5,"l":26.12,"c":26.45,"v":26300},{"t":"2021-08-02","o":26.65,"h":26.97,"l":26.62,"c":26.63,"v":49100},{"t":"2021-08-03","o":26.74,"h":26.79,"l":26.4,"c":26.77,"v":40400},{"t":"2021-08-04","o":26.98,"h":27.22,"l":26.89,"c":27.09,"v":26600},{"t":"2021-08-05","o":27.25,"h":27.25,"l":26.91,"c":27.06,"v":39000},{"t":"2021-08-06","o":26.94,"h":27.05,"l":26.87,"c":26.96,"v":121400},{"t":"2021-08-09","o":26.95,"h":26.99,"l":26.74,"c":26.86,"v":35900},{"t":"2021-08-10","o":26.88,"h":26.88,"l":26.36,"c":26.54,"v":21300},{"t":"2021-08-11","o":26.69,"h":26.69,"l":26.14,"c":26.43,"v":39800},{"t":"2021-08-12","o":26.52,"h":26.52,"l":25.96,"c":26.17,"v":36400},{"t":"2021-08-13","o":26.18,"h":26.34,"l":26.14,"c":26.31,"v":23500},{"t":"2021-08-16","o":26.22,"h":26.3,"l":26.04,"c":26.22,"v":20600},{"t":"2021-08-17","o":26.08,"h":26.08,"l":25.5,"c":25.74,"v":33900},{"t":"2021-08-18","o":25.7,"h":25.79,"l":25.33,"c":25.36,"v":27000},{"t":"2021-08-19","o":25.25,"h":25.61,"l":25.05,"c":25.58,"v":47300},{"t":"2021-08-20","o":25.65,"h":25.7,"l":25.4,"c":25.67,"v":17400},{"t":"2021-08-23","o":26.0,"h":26.41,"l":26.0,"c":26.37,"v":35700},{"t":"2021-08-24","o":26.51,"h":26.56,"l":26.39,"c":26.44,"v":30600},{"t":"2021-08-25","o":26.59,"h":26.73,"l":26.59,"c":26.62,"v":18000},{"t":"2021-08-26","o":27.03,"h":27.09,"l":26.49,"c":26.64,"v":15700},{"t":"2021-08-27","o":26.79,"h":27.18,"l":26.71,"c":27.12,"v":18900},{"t":"2021-08-30","o":27.32,"h":27.45,"l":27.14,"c":27.22,"v":33700},{"t":"2021-08-31","o":27.39,"h":27.39,"l":26.77,"c":27.01,"v":18100},{"t":"2021-09-01","o":27.22,"h":27.22,"l":26.87,"c":26.87,"v":19600},{"t":"2021-09-02","o":27.0,"h":27.02,"l":26.86,"c":26.95,"v":15400},{"t":"2021-09-03","o":27.0,"h":27.19,"l":27.0,"c":27.12,"v":51100},{"t":"2021-09-07","o":27.26,"h":27.26,"l":26.89,"c":27.03,"v":28500},{"t":"2021-09-08","o":26.84,"h":26.85,"l":26.5,"c":26.7,"v":18000},{"t":"2021-09-09","o":26.65,"h":26.93,"l":26.65,"c":26.81,"v":10300},{"t":"2021-09-10","o":27.25,"h":27.37,"l":26.97,"c":26.97,"v":14200},{"t":"2021-09-13","o":27.21,"h":27.3,"l":26.9,"c":27.26,"v":24300},{"t":"2021-09-14","o":27.37,"h":27.47,"l":27.17,"c":27.26,"v":19800},{"t":"2021-09-15","o":27.33,"h":27.41,"l":27.03,"c":27.41,"v":24100},{"t":"2021-09-16","o":27.15,"h":27.52,"l":27.11,"c":27.46,"v":9100},{"t":"2021-09-17","o":27.49,"h":27.49,"l":26.93,"c":27.06,"v":15900},{"t":"2021-09-20","o":26.49,"h":26.49,"l":25.92,"c":26.29,"v":40700},{"t":"2021-09-21","o":26.47,"h":26.52,"l":26.13,"c":26.4,"v":15300},{"t":"2021-09-22","o":26.64,"h":26.91,"l":26.53,"c":26.88,"v":22000},{"t":"2021-09-23","o":27.0,"h":27.34,"l":26.96,"c":27.28,"v":28700},{"t":"2021-09-24","o":27.07,"h":27.28,"l":27.05,"c":27.22,"v":23900},{"t":"2021-09-27","o":27.03,"h":27.24,"l":26.86,"c":27.14,"v":18000},{"t":"2021-09-28","o":26.72,"h":26.77,"l":26.15,"c":26.17,"v":77100},{"t":"2021-09-29","o":26.25,"h":26.25,"l":25.7,"c":25.77,"v":21300},{"t":"2021-09-30","o":25.92,"h":26.04,"l":25.71,"c":25.71,"v":17700},{"t":"2021-10-01","o":25.84,"h":25.84,"l":25.33,"c":25.74,"v":24700},{"t":"2021-10-04","o":25.69,"h":25.69,"l":25.02,"c":25.22,"v":36500},{"t":"2021-10-05","o":25.41,"h":25.62,"l":25.28,"c":25.47,"v":24200},{"t":"2021-10-06","o":25.2,"h":25.56,"l":25.09,"c":25.53,"v":26400},{"t":"2021-10-07","o":25.93,"h":26.16,"l":25.81,"c":25.84,"v":11100},{"t":"2021-10-08","o":25.89,"h":25.89,"l":25.58,"c":25.61,"v":13100},{"t":"2021-10-11","o":25.56,"h":25.82,"l":25.41,"c":25.42,"v":23800},{"t":"2021-10-12","o":25.5,"h":25.5,"l":24.98,"c":25.04,"v":19900},{"t":"2021-10-13","o":25.31,"h":25.31,"l":25.11,"c":25.16,"v":25300},{"t":"2021-10-14","o":25.69,"h":25.97,"l":25.58,"c":25.97,"v":16900},{"t":"2021-10-15","o":26.2,"h":26.2,"l":26.03,"c":26.16,"v":32900},{"t":"2021-10-18","o":26.0,"h":26.35,"l":25.95,"c":26.35,"v":28500},{"t":"2021-10-19","o":26.52,"h":26.67,"l":26.35,"c":26.65,"v":16400},{"t":"2021-10-20","o":26.59,"h":26.68,"l":26.54,"c":26.65,"v":30800},{"t":"2021-10-21","o":26.54,"h":26.93,"l":26.51,"c":26.93,"v":26800},{"t":"2021-10-22","o":26.85,"h":27.0,"l":26.6,"c":26.6,"v":19000},{"t":"2021-10-25","o":26.58,"h":26.89,"l":26.58,"c":26.78,"v":16600},{"t":"2021-10-26","o":27.15,"h":27.15,"l":26.77,"c":26.9,"v":28400},{"t":"2021-10-27","o":26.62,"h":26.8,"l":26.5,"c":26.53,"v":18700},{"t":"2021-10-28","o":26.79,"h":27.12,"l":26.79,"c":27.09,"v":23200},{"t":"2021-10-29","o":26.95,"h":27.23,"l":26.95,"c":27.22,"v":16100},{"t":"2021-11-01","o":27.26,"h":27.64,"l":27.26,"c":27.64,"v":29100},{"t":"2021-11-02","o":27.71,"h":28.01,"l":27.71,"c":27.98,"v":23300},{"t":"2021-11-03","o":28.1,"h":28.35,"l":27.92,"c":28.35,"v":44900},{"t":"2021-11-04","o":28.74,"h":29.37,"l":28.58,"c":29.32,"v":46900},{"t":"2021-11-05","o":29.6,"h":29.89,"l":29.5,"c":29.67,"v":43300},{"t":"2021-11-08","o":29.89,"h":30.16,"l":29.75,"c":30.04,"v":54200},{"t":"2021-11-09","o":30.4,"h":30.4,"l":29.73,"c":30.03,"v":71500},{"t":"2021-11-10","o":29.64,"h":29.85,"l":29.07,"c":29.22,"v":39600},{"t":"2021-11-11","o":29.58,"h":29.75,"l":29.45,"c":29.69,"v":23900},{"t":"2021-11-12","o":29.73,"h":30.06,"l":29.68,"c":29.98,"v":18800},{"t":"2021-11-15","o":30.21,"h":30.21,"l":29.8,"c":29.93,"v":30400},{"t":"2021-11-16","o":29.98,"h":30.52,"l":29.85,"c":30.49,"v":25100},{"t":"2021-11-17","o":30.5,"h":30.5,"l":30.14,"c":30.27,"v":32200},{"t":"2021-11-18","o":30.88,"h":30.93,"l":30.55,"c":30.81,"v":41600},{"t":"2021-11-19","o":30.81,"h":31.08,"l":30.68,"c":30.91,"v":36000},{"t":"2021-11-22","o":31.15,"h":31.45,"l":30.37,"c":30.4,"v":91000},{"t":"2021-11-23","o":30.39,"h":30.57,"l":29.82,"c":30.3,"v":45600},{"t":"2021-11-24","o":30.0,"h":30.58,"l":29.79,"c":30.58,"v":39600},{"t":"2021-11-26","o":30.1,"h":30.27,"l":29.53,"c":29.77,"v":31600},{"t":"2021-11-29","o":30.21,"h":31.03,"l":30.08,"c":31.03,"v":70700},{"t":"2021-11-30","o":30.8,"h":30.99,"l":30.09,"c":30.25,"v":39900},{"t":"2021-12-01","o":30.81,"h":31.23,"l":30.1,"c":30.12,"v":51700},{"t":"2021-12-02","o":29.87,"h":30.27,"l":29.61,"c":30.09,"v":45900},{"t":"2021-12-03","o":30.63,"h":30.86,"l":29.72,"c":30.1,"v":64100},{"t":"2021-12-06","o":30.05,"h":30.18,"l":29.21,"c":30.18,"v":55600},{"t":"2021-12-07","o":30.69,"h":31.59,"l":30.69,"c":31.57,"v":37300},{"t":"2021-12-08","o":31.46,"h":31.46,"l":31.04,"c":31.37,"v":39500},{"t":"2021-12-09","o":31.21,"h":31.35,"l":30.67,"c":30.68,"v":28100},{"t":"2021-12-10","o":31.37,"h":31.37,"l":30.64,"c":30.97,"v":22900},{"t":"2021-12-13","o":31.2,"h":31.2,"l":30.16,"c":30.16,"v":45900},{"t":"2021-12-14","o":29.83,"h":30.16,"l":29.6,"c":30.16,"v":36600},{"t":"2021-12-15","o":30.08,"h":31.12,"l":29.7,"c":31.12,"v":33800},{"t":"2021-12-16","o":31.36,"h":31.36,"l":29.63,"c":29.8,"v":40700},{"t":"2021-12-17","o":29.59,"h":30.02,"l":29.46,"c":29.97,"v":28200},{"t":"2021-12-20","o":29.48,"h":29.51,"l":29.03,"c":29.33,"v":32500},{"t":"2021-12-21","o":30.15,"h":30.38,"l":29.6,"c":30.33,"v":33800},{"t":"2021-12-22","o":30.31,"h":30.6,"l":30.06,"c":30.6,"v":37600},{"t":"2021-12-23","o":30.81,"h":31.08,"l":30.8,"c":30.91,"v":36400},{"t":"2021-12-27","o":31.12,"h":31.79,"l":31.12,"c":31.76,"v":53800},{"t":"2021-12-28","o":31.98,"h":31.98,"l":31.27,"c":31.49,"v":29600},{"t":"2021-12-29","o":31.56,"h":31.65,"l":31.32,"c":31.51,"v":20300},{"t":"2021-12-30","o":31.58,"h":31.58,"l":31.08,"c":31.14,"v":32500},{"t":"2021-12-31","o":31.25,"h":31.37,"l":31.1,"c":31.3,"v":20100},{"t":"2022-01-03","o":31.35,"h":31.73,"l":31.21,"c":31.73,"v":60200},{"t":"2022-01-04","o":32.01,"h":32.01,"l":30.83,"c":31.55,"v":110600},{"t":"2022-01-05","o":31.63,"h":31.63,"l":30.5,"c":30.5,"v":51200},{"t":"2022-01-06","o":30.59,"h":30.91,"l":30.25,"c":30.91,"v":71700},{"t":"2022-01-07","o":30.88,"h":30.93,"l":29.8,"c":30.02,"v":48100},{"t":"2022-01-10","o":29.52,"h":29.96,"l":28.98,"c":29.92,"v":58600},{"t":"2022-01-11","o":29.93,"h":30.53,"l":29.65,"c":30.53,"v":185400},{"t":"2022-01-12","o":30.97,"h":30.98,"l":30.41,"c":30.79,"v":35700},{"t":"2022-01-13","o":31.17,"h":31.38,"l":29.93,"c":30.07,"v":59500},{"t":"2022-01-14","o":29.85,"h":30.74,"l":29.75,"c":30.73,"v":23600},{"t":"2022-01-18","o":30.38,"h":30.38,"l":29.32,"c":29.4,"v":43800},{"t":"2022-01-19","o":29.54,"h":29.61,"l":28.4,"c":28.46,"v":104700},{"t":"2022-01-20","o":28.8,"h":28.81,"l":27.5,"c":27.5,"v":43700},{"t":"2022-01-21","o":27.29,"h":28.06,"l":27.0,"c":27.0,"v":66100},{"t":"2022-01-24","o":26.75,"h":27.37,"l":25.69,"c":27.36,"v":121000},{"t":"2022-01-25","o":26.79,"h":27.0,"l":26.25,"c":26.44,"v":56900},{"t":"2022-01-26","o":27.26,"h":27.87,"l":26.44,"c":26.77,"v":72500},{"t":"2022-01-27","o":27.0,"h":27.0,"l":25.47,"c":25.5,"v":63200},{"t":"2022-01-28","o":25.58,"h":25.97,"l":24.8,"c":25.97,"v":58800},{"t":"2022-01-31","o":26.16,"h":27.4,"l":26.0,"c":27.38,"v":49900},{"t":"2022-02-01","o":27.67,"h":27.67,"l":26.95,"c":27.59,"v":36100},{"t":"2022-02-02","o":28.21,"h":28.35,"l":27.73,"c":28.28,"v":49700},{"t":"2022-02-03","o":27.75,"h":27.97,"l":27.0,"c":27.09,"v":40400},{"t":"2022-02-04","o":26.94,"h":27.34,"l":26.6,"c":27.22,"v":21400},{"t":"2022-02-07","o":27.29,"h":27.53,"l":27.13,"c":27.24,"v":25500},{"t":"2022-02-08","o":27.34,"h":27.9,"l":27.07,"c":27.87,"v":22800},{"t":"2022-02-09","o":28.25,"h":28.8,"l":27.9,"c":28.8,"v":35300},{"t":"2022-02-10","o":28.01,"h":28.89,"l":27.73,"c":27.83,"v":42600},{"t":"2022-02-11","o":27.96,"h":28.15,"l":26.34,"c":26.47,"v":76000},{"t":"2022-02-14","o":26.67,"h":27.0,"l":26.18,"c":26.58,"v":111700},{"t":"2022-02-15","o":27.15,"h":28.02,"l":27.03,"c":27.97,"v":46800},{"t":"2022-02-16","o":27.91,"h":28.06,"l":27.44,"c":28.05,"v":33300},{"t":"2022-02-17","o":27.83,"h":27.83,"l":26.95,"c":27.01,"v":57200},{"t":"2022-02-18","o":27.0,"h":27.02,"l":26.27,"c":26.71,"v":33000},{"t":"2022-02-22","o":26.31,"h":27.12,"l":26.07,"c":26.47,"v":36100},{"t":"2022-02-23","o":26.83,"h":26.92,"l":25.79,"c":25.86,"v":42900},{"t":"2022-02-24","o":25.0,"h":26.9,"l":24.91,"c":26.9,"v":68000},{"t":"2022-02-25","o":26.99,"h":27.17,"l":26.43,"c":27.17,"v":39200},{"t":"2022-02-28","o":26.89,"h":27.2,"l":26.54,"c":26.98,"v":22500},{"t":"2022-03-01","o":26.93,"h":26.95,"l":25.86,"c":26.1,"v":32000},{"t":"2022-03-02","o":26.35,"h":27.07,"l":26.34,"c":26.99,"v":33600},{"t":"2022-03-03","o":27.06,"h":27.06,"l":26.27,"c":26.27,"v":26200},{"t":"2022-03-04","o":26.16,"h":26.16,"l":25.45,"c":25.76,"v":50700},{"t":"2022-03-07","o":25.69,"h":25.87,"l":24.58,"c":24.58,"v":65700},{"t":"2022-03-08","o":24.69,"h":25.73,"l":24.2,"c":24.92,"v":38000},{"t":"2022-03-09","o":25.88,"h":26.05,"l":25.38,"c":25.83,"v":32500},{"t":"2022-03-10","o":25.46,"h":25.46,"l":24.88,"c":25.33,"v":24500},{"t":"2022-03-11","o":25.74,"h":25.74,"l":24.8,"c":24.8,"v":27300},{"t":"2022-03-14","o":24.81,"h":24.82,"l":23.9,"c":24.0,"v":49300},{"t":"2022-03-15","o":24.28,"h":25.07,"l":24.16,"c":25.07,"v":29400},{"t":"2022-03-16","o":25.69,"h":26.35,"l":25.29,"c":26.35,"v":49400},{"t":"2022-03-17","o":26.03,"h":26.55,"l":25.98,"c":26.55,"v":30900},{"t":"2022-03-18","o":26.45,"h":27.14,"l":26.24,"c":27.09,"v":38700},{"t":"2022-03-21","o":27.13,"h":27.15,"l":26.5,"c":26.8,"v":38300},{"t":"2022-03-22","o":27.0,"h":27.43,"l":26.98,"c":27.1,"v":26200},{"t":"2022-03-23","o":27.02,"h":27.21,"l":26.45,"c":26.47,"v":40000},{"t":"2022-03-24","o":26.69,"h":27.89,"l":26.61,"c":27.89,"v":30700},{"t":"2022-03-25","o":27.89,"h":27.89,"l":27.29,"c":27.78,"v":54500},{"t":"2022-03-28","o":27.63,"h":27.96,"l":27.16,"c":27.96,"v":25800},{"t":"2022-03-29","o":28.46,"h":28.58,"l":27.98,"c":28.42,"v":38100},{"t":"2022-03-30","o":28.44,"h":28.44,"l":27.5,"c":27.57,"v":35000},{"t":"2022-03-31","o":27.67,"h":27.67,"l":26.97,"c":27.04,"v":26500},{"t":"2022-04-01","o":27.23,"h":27.23,"l":26.1,"c":26.55,"v":41800},{"t":"2022-04-04","o":26.68,"h":26.98,"l":26.55,"c":26.98,"v":27800},{"t":"2022-04-05","o":26.98,"h":26.98,"l":25.7,"c":25.79,"v":61200},{"t":"2022-04-06","o":25.33,"h":25.54,"l":24.91,"c":25.24,"v":69800},{"t":"2022-04-07","o":25.07,"h":25.4,"l":24.69,"c":25.21,"v":57200},{"t":"2022-04-08","o":24.99,"h":24.99,"l":24.55,"c":24.6,"v":33000},{"t":"2022-04-11","o":24.33,"h":24.34,"l":24.03,"c":24.03,"v":92700},{"t":"2022-04-12","o":24.61,"h":24.69,"l":23.91,"c":24.04,"v":51300},{"t":"2022-04-13","o":24.2,"h":24.67,"l":24.07,"c":24.58,"v":25600},{"t":"2022-04-14","o":24.82,"h":24.82,"l":23.83,"c":23.84,"v":40200},{"t":"2022-04-18","o":23.93,"h":24.43,"l":23.79,"c":24.25,"v":28100},{"t":"2022-04-19","o":24.2,"h":24.85,"l":24.2,"c":24.85,"v":44500},{"t":"2022-04-20","o":25.11,"h":25.4,"l":24.68,"c":24.69,"v":23100},{"t":"2022-04-21","o":24.96,"h":25.23,"l":23.97,"c":24.1,"v":23700},{"t":"2022-04-22","o":24.09,"h":24.13,"l":23.51,"c":23.51,"v":34700},{"t":"2022-04-25","o":23.31,"h":23.95,"l":23.31,"c":23.92,"v":34800},{"t":"2022-04-26","o":23.68,"h":23.68,"l":22.9,"c":22.95,"v":46600},{"t":"2022-04-27","o":22.74,"h":23.2,"l":22.62,"c":22.82,"v":22900},{"t":"2022-04-28","o":23.34,"h":24.29,"l":22.96,"c":24.09,"v":30600},{"t":"2022-04-29","o":23.83,"h":24.09,"l":22.97,"c":23.0,"v":25400},{"t":"2022-05-02","o":23.05,"h":23.81,"l":22.89,"c":23.81,"v":22700},{"t":"2022-05-03","o":23.83,"h":24.15,"l":23.56,"c":24.0,"v":36000},{"t":"2022-05-04","o":24.22,"h":24.92,"l":23.44,"c":24.92,"v":32600},{"t":"2022-05-05","o":24.5,"h":24.5,"l":23.41,"c":23.68,"v":17500},{"t":"2022-05-06","o":23.33,"h":24.01,"l":23.11,"c":23.47,"v":30800},{"t":"2022-05-09","o":23.05,"h":23.23,"l":22.25,"c":22.33,"v":59200},{"t":"2022-05-10","o":22.93,"h":23.21,"l":22.43,"c":22.89,"v":105300},{"t":"2022-05-11","o":22.69,"h":23.11,"l":22.12,"c":22.19,"v":41600},{"t":"2022-05-12","o":21.89,"h":22.43,"l":21.72,"c":22.31,"v":56300},{"t":"2022-05-13","o":22.7,"h":23.52,"l":22.66,"c":23.44,"v":76000},{"t":"2022-05-16","o":23.23,"h":23.37,"l":22.97,"c":23.04,"v":30600},{"t":"2022-05-17","o":23.67,"h":24.19,"l":23.56,"c":24.19,"v":43500},{"t":"2022-05-18","o":23.83,"h":23.99,"l":22.85,"c":22.95,"v":30100},{"t":"2022-05-19","o":22.71,"h":23.33,"l":22.62,"c":22.79,"v":37900},{"t":"2022-05-20","o":23.24,"h":23.24,"l":21.76,"c":22.75,"v":57400},{"t":"2022-05-23","o":22.61,"h":22.87,"l":22.44,"c":22.82,"v":43300},{"t":"2022-05-24","o":22.3,"h":22.39,"l":22.11,"c":22.26,"v":18200},{"t":"2022-05-25","o":22.19,"h":22.84,"l":22.19,"c":22.69,"v":18700},{"t":"2022-05-26","o":22.58,"h":23.69,"l":22.58,"c":23.63,"v":17900},{"t":"2022-05-27","o":24.0,"h":24.59,"l":24.0,"c":24.58,"v":24700},{"t":"2022-05-31","o":24.58,"h":24.62,"l":24.1,"c":24.39,"v":25800},{"t":"2022-06-01","o":24.6,"h":24.6,"l":23.74,"c":24.07,"v":31900},{"t":"2022-06-02","o":24.07,"h":24.89,"l":24.07,"c":24.87,"v":38200},{"t":"2022-06-03","o":24.43,"h":24.43,"l":24.11,"c":24.18,"v":12700},{"t":"2022-06-06","o":24.66,"h":24.66,"l":24.06,"c":24.11,"v":31300},{"t":"2022-06-07","o":23.93,"h":24.4,"l":23.7,"c":24.36,"v":34500},{"t":"2022-06-08","o":24.28,"h":24.32,"l":23.69,"c":23.84,"v":26800},{"t":"2022-06-09","o":23.65,"h":23.95,"l":23.15,"c":23.15,"v":21900},{"t":"2022-06-10","o":22.83,"h":22.98,"l":22.32,"c":22.33,"v":49100},{"t":"2022-06-13","o":21.49,"h":21.73,"l":21.03,"c":21.06,"v":148300},{"t":"2022-06-14","o":21.25,"h":21.36,"l":20.98,"c":21.2,"v":52600},{"t":"2022-06-15","o":21.53,"h":21.78,"l":21.14,"c":21.62,"v":22900},{"t":"2022-06-16","o":20.98,"h":20.98,"l":20.02,"c":20.29,"v":34300},{"t":"2022-06-17","o":20.3,"h":20.49,"l":19.95,"c":20.32,"v":42900},{"t":"2022-06-21","o":20.74,"h":21.11,"l":20.74,"c":20.87,"v":36900},{"t":"2022-06-22","o":20.59,"h":20.88,"l":20.51,"c":20.59,"v":40400},{"t":"2022-06-23","o":20.5,"h":20.63,"l":20.18,"c":20.46,"v":18400},{"t":"2022-06-24","o":20.85,"h":21.38,"l":20.85,"c":21.35,"v":30300},{"t":"2022-06-27","o":21.63,"h":21.63,"l":21.26,"c":21.32,"v":38200},{"t":"2022-06-28","o":21.6,"h":21.7,"l":20.75,"c":20.75,"v":32400},{"t":"2022-06-29","o":20.56,"h":20.56,"l":20.11,"c":20.32,"v":30100},{"t":"2022-06-30","o":20.06,"h":20.38,"l":19.8,"c":20.15,"v":52800},{"t":"2022-07-01","o":19.83,"h":19.87,"l":19.14,"c":19.33,"v":40800},{"t":"2022-07-05","o":18.92,"h":19.53,"l":18.79,"c":19.53,"v":53000},{"t":"2022-07-06","o":19.65,"h":19.85,"l":19.33,"c":19.65,"v":80600},{"t":"2022-07-07","o":20.14,"h":20.59,"l":20.14,"c":20.52,"v":42100},{"t":"2022-07-08","o":20.3,"h":20.7,"l":20.19,"c":20.63,"v":28600},{"t":"2022-07-11","o":20.42,"h":20.42,"l":20.0,"c":20.12,"v":31600},{"t":"2022-07-12","o":20.32,"h":20.43,"l":20.03,"c":20.16,"v":20400},{"t":"2022-07-13","o":19.7,"h":20.4,"l":19.67,"c":20.31,"v":29000},{"t":"2022-07-14","o":20.28,"h":20.71,"l":19.93,"c":20.65,"v":34000},{"t":"2022-07-15","o":20.85,"h":21.18,"l":20.72,"c":21.17,"v":35700},{"t":"2022-07-18","o":21.57,"h":21.66,"l":21.01,"c":21.08,"v":40300},{"t":"2022-07-19","o":21.51,"h":22.12,"l":21.49,"c":22.03,"v":47900},{"t":"2022-07-20","o":22.06,"h":22.67,"l":21.88,"c":22.6,"v":36300},{"t":"2022-07-21","o":22.8,"h":22.98,"l":22.4,"c":22.98,"v":41900},{"t":"2022-07-22","o":22.9,"h":22.9,"l":22.2,"c":22.39,"v":42700},{"t":"2022-07-25","o":22.3,"h":22.3,"l":21.96,"c":22.21,"v":43700},{"t":"2022-07-26","o":22.14,"h":22.18,"l":21.81,"c":21.9,"v":37400},{"t":"2022-07-27","o":22.31,"h":23.05,"l":22.23,"c":22.87,"v":91000},{"t":"2022-07-28","o":22.98,"h":23.23,"l":22.45,"c":23.14,"v":61300},{"t":"2022-07-29","o":22.9,"h":23.42,"l":22.76,"c":23.33,"v":51900},{"t":"2022-08-01","o":23.25,"h":23.65,"l":23.07,"c":23.47,"v":61300},{"t":"2022-08-02","o":23.35,"h":23.78,"l":23.15,"c":23.45,"v":61100},{"t":"2022-08-03","o":23.47,"h":24.09,"l":23.42,"c":24.0,"v":72300},{"t":"2022-08-04","o":24.07,"h":24.31,"l":23.94,"c":24.26,"v":58100},{"t":"2022-08-05","o":23.89,"h":24.25,"l":23.77,"c":24.07,"v":35700},{"t":"2022-08-08","o":23.76,"h":23.96,"l":23.35,"c":23.64,"v":81100},{"t":"2022-08-09","o":23.16,"h":23.16,"l":22.36,"c":22.56,"v":72700},{"t":"2022-08-10","o":23.13,"h":23.56,"l":22.9,"c":23.56,"v":63700},{"t":"2022-08-11","o":23.76,"h":24.07,"l":23.45,"c":23.49,"v":37200},{"t":"2022-08-12","o":23.7,"h":24.21,"l":23.7,"c":24.19,"v":28500},{"t":"2022-08-15","o":24.12,"h":24.29,"l":23.91,"c":24.26,"v":41300},{"t":"2022-08-16","o":24.18,"h":24.23,"l":23.83,"c":23.98,"v":73000},{"t":"2022-08-17","o":23.69,"h":23.69,"l":23.09,"c":23.38,"v":66200},{"t":"2022-08-18","o":23.46,"h":24.1,"l":23.39,"c":23.9,"v":26700},{"t":"2022-08-19","o":23.71,"h":23.71,"l":23.21,"c":23.29,"v":16000},{"t":"2022-08-22","o":22.85,"h":22.89,"l":22.38,"c":22.39,"v":65200},{"t":"2022-08-23","o":22.38,"h":22.83,"l":22.38,"c":22.6,"v":20800},{"t":"2022-08-24","o":22.4,"h":22.64,"l":22.37,"c":22.58,"v":18200},{"t":"2022-08-25","o":22.67,"h":23.41,"l":22.67,"c":23.39,"v":31500},{"t":"2022-08-26","o":23.4,"h":23.4,"l":22.08,"c":22.08,"v":60100},{"t":"2022-08-29","o":21.87,"h":22.0,"l":21.61,"c":21.62,"v":52400},{"t":"2022-08-30","o":21.87,"h":21.87,"l":21.13,"c":21.34,"v":26300},{"t":"2022-08-31","o":21.3,"h":21.41,"l":20.98,"c":21.08,"v":29500},{"t":"2022-09-01","o":20.64,"h":20.72,"l":20.11,"c":20.72,"v":95600},{"t":"2022-09-02","o":21.04,"h":21.14,"l":20.43,"c":20.53,"v":38100},{"t":"2022-09-06","o":20.51,"h":20.56,"l":20.13,"c":20.31,"v":41600},{"t":"2022-09-07","o":20.31,"h":20.74,"l":20.3,"c":20.57,"v":14300},{"t":"2022-09-08","o":20.4,"h":20.98,"l":20.31,"c":20.93,"v":42200},{"t":"2022-09-09","o":21.26,"h":21.52,"l":21.26,"c":21.48,"v":40500},{"t":"2022-09-12","o":21.54,"h":21.63,"l":21.33,"c":21.56,"v":86400},{"t":"2022-09-13","o":20.74,"h":20.91,"l":20.17,"c":20.19,"v":101200},{"t":"2022-09-14","o":20.42,"h":20.56,"l":20.16,"c":20.44,"v":43200},{"t":"2022-09-15","o":20.37,"h":20.5,"l":19.99,"c":20.09,"v":46300},{"t":"2022-09-16","o":19.88,"h":20.27,"l":19.81,"c":20.27,"v":108400},{"t":"2022-09-19","o":19.98,"h":20.32,"l":19.98,"c":20.29,"v":45700},{"t":"2022-09-20","o":20.09,"h":20.16,"l":19.86,"c":19.99,"v":62200},{"t":"2022-09-21","o":20.02,"h":20.39,"l":19.81,"c":19.81,"v":16600},{"t":"2022-09-22","o":19.76,"h":19.76,"l":19.17,"c":19.27,"v":79800},{"t":"2022-09-23","o":19.0,"h":19.05,"l":18.66,"c":18.93,"v":43000},{"t":"2022-09-26","o":18.97,"h":19.15,"l":18.68,"c":18.68,"v":45300},{"t":"2022-09-27","o":18.94,"h":19.12,"l":18.61,"c":18.9,"v":83200},{"t":"2022-09-28","o":18.76,"h":19.17,"l":18.74,"c":19.1,"v":26900},{"t":"2022-09-29","o":18.82,"h":18.82,"l":18.21,"c":18.47,"v":67700},{"t":"2022-09-30","o":18.26,"h":18.72,"l":18.16,"c":18.19,"v":65900},{"t":"2022-10-03","o":18.42,"h":18.99,"l":18.32,"c":18.85,"v":22500},{"t":"2022-10-04","o":19.4,"h":19.7,"l":19.39,"c":19.67,"v":41900},{"t":"2022-10-05","o":19.37,"h":20.0,"l":19.15,"c":19.88,"v":67300},{"t":"2022-10-06","o":19.85,"h":20.01,"l":19.73,"c":19.73,"v":50800},{"t":"2022-10-07","o":19.19,"h":19.22,"l":18.46,"c":18.58,"v":57600},{"t":"2022-10-10","o":18.55,"h":18.55,"l":17.69,"c":17.92,"v":130600},{"t":"2022-10-11","o":17.64,"h":17.7,"l":17.25,"c":17.43,"v":112600},{"t":"2022-10-12","o":17.5,"h":17.5,"l":17.25,"c":17.3,"v":472500},{"t":"2022-10-13","o":16.68,"h":18.11,"l":16.45,"c":17.83,"v":59700},{"t":"2022-10-14","o":18.04,"h":18.04,"l":16.99,"c":16.99,"v":178500},{"t":"2022-10-17","o":17.48,"h":17.62,"l":17.27,"c":17.39,"v":94600},{"t":"2022-10-18","o":17.94,"h":18.06,"l":17.18,"c":17.5,"v":82000},{"t":"2022-10-19","o":17.48,"h":17.75,"l":17.36,"c":17.61,"v":128600},{"t":"2022-10-20","o":17.69,"h":18.25,"l":17.66,"c":17.71,"v":29800},{"t":"2022-10-21","o":17.67,"h":18.42,"l":17.67,"c":18.41,"v":34300},{"t":"2022-10-24","o":18.46,"h":18.57,"l":18.13,"c":18.49,"v":63300},{"t":"2022-10-25","o":18.54,"h":19.02,"l":18.54,"c":18.9,"v":26900},{"t":"2022-10-26","o":18.62,"h":19.11,"l":18.46,"c":18.73,"v":136700},{"t":"2022-10-27","o":18.86,"h":19.08,"l":18.41,"c":18.43,"v":76500},{"t":"2022-10-28","o":18.61,"h":19.18,"l":18.57,"c":19.14,"v":55300},{"t":"2022-10-31","o":19.07,"h":19.07,"l":18.69,"c":18.79,"v":44700},{"t":"2022-11-01","o":19.17,"h":19.19,"l":18.85,"c":18.94,"v":239100},{"t":"2022-11-02","o":19.1,"h":19.29,"l":18.33,"c":18.37,"v":60900},{"t":"2022-11-03","o":18.03,"h":18.3,"l":17.87,"c":18.1,"v":40300},{"t":"2022-11-04","o":18.81,"h":18.92,"l":18.45,"c":18.92,"v":148800},{"t":"2022-11-07","o":19.08,"h":19.37,"l":18.85,"c":19.28,"v":57500},{"t":"2022-11-08","o":19.77,"h":19.94,"l":19.34,"c":19.69,"v":142800},{"t":"2022-11-09","o":19.45,"h":19.47,"l":19.09,"c":19.09,"v":29000},{"t":"2022-11-10","o":20.23,"h":21.05,"l":20.04,"c":21.02,"v":50600},{"t":"2022-11-11","o":21.12,"h":21.8,"l":20.96,"c":21.67,"v":71700},{"t":"2022-11-14","o":21.66,"h":21.88,"l":21.48,"c":21.52,"v":37300},{"t":"2022-11-15","o":22.39,"h":22.42,"l":21.98,"c":22.17,"v":158200},{"t":"2022-11-16","o":21.64,"h":21.64,"l":21.13,"c":21.19,"v":46200},{"t":"2022-11-17","o":20.8,"h":21.45,"l":20.7,"c":21.45,"v":236600},{"t":"2022-11-18","o":21.77,"h":21.77,"l":21.24,"c":21.49,"v":67100},{"t":"2022-11-21","o":21.29,"h":21.29,"l":21.05,"c":21.12,"v":125500},{"t":"2022-11-22","o":21.29,"h":21.74,"l":21.12,"c":21.74,"v":27200},{"t":"2022-11-23","o":21.8,"h":22.18,"l":21.75,"c":21.99,"v":81700},{"t":"2022-11-25","o":21.89,"h":21.92,"l":21.71,"c":21.71,"v":20400},{"t":"2022-11-28","o":21.45,"h":21.52,"l":21.0,"c":21.15,"v":31800},{"t":"2022-11-29","o":21.21,"h":21.21,"l":20.95,"c":21.03,"v":21200},{"t":"2022-11-30","o":21.14,"h":22.32,"l":20.92,"c":22.32,"v":46900},{"t":"2022-12-01","o":22.43,"h":22.43,"l":21.86,"c":22.1,"v":48100},{"t":"2022-12-02","o":21.56,"h":21.89,"l":21.49,"c":21.83,"v":27800},{"t":"2022-12-05","o":21.77,"h":21.86,"l":21.47,"c":21.58,"v":28500},{"t":"2022-12-06","o":21.49,"h":21.51,"l":20.91,"c":21.06,"v":25000},{"t":"2022-12-07","o":20.95,"h":21.12,"l":20.91,"c":21.06,"v":32700},{"t":"2022-12-08","o":21.15,"h":21.68,"l":21.02,"c":21.62,"v":390200},{"t":"2022-12-09","o":21.5,"h":21.83,"l":21.44,"c":21.44,"v":36400},{"t":"2022-12-12","o":21.37,"h":21.88,"l":21.37,"c":21.88,"v":34300},{"t":"2022-12-13","o":22.98,"h":22.99,"l":22.06,"c":22.22,"v":38500},{"t":"2022-12-14","o":22.25,"h":22.47,"l":21.79,"c":21.94,"v":53300},{"t":"2022-12-15","o":21.52,"h":21.53,"l":20.98,"c":21.02,"v":185400},{"t":"2022-12-16","o":20.85,"h":21.04,"l":20.61,"c":20.82,"v":26500},{"t":"2022-12-19","o":20.83,"h":20.83,"l":20.29,"c":20.49,"v":44100},{"t":"2022-12-20","o":20.17,"h":20.52,"l":20.17,"c":20.36,"v":71600},{"t":"2022-12-21","o":20.53,"h":20.87,"l":20.53,"c":20.83,"v":18700},{"t":"2022-12-22","o":20.41,"h":20.41,"l":19.54,"c":19.97,"v":237800},{"t":"2022-12-23","o":19.81,"h":19.98,"l":19.63,"c":19.98,"v":75000},{"t":"2022-12-27","o":19.81,"h":19.81,"l":19.57,"c":19.62,"v":83800},{"t":"2022-12-28","o":19.48,"h":19.68,"l":19.29,"c":19.34,"v":65400},{"t":"2022-12-29","o":19.58,"h":20.0,"l":19.56,"c":19.96,"v":70600},{"t":"2022-12-30","o":19.61,"h":19.93,"l":19.5,"c":19.91,"v":45000},{"t":"2023-01-03","o":20.25,"h":20.25,"l":19.61,"c":19.71,"v":123200},{"t":"2023-01-04","o":20.03,"h":20.3,"l":19.88,"c":20.2,"v":156500},{"t":"2023-01-05","o":20.03,"h":20.11,"l":19.85,"c":19.85,"v":18200},{"t":"2023-01-06","o":20.21,"h":20.85,"l":19.9,"c":20.78,"v":106400},{"t":"2023-01-09","o":21.16,"h":21.62,"l":21.0,"c":21.12,"v":66600},{"t":"2023-01-10","o":21.13,"h":21.45,"l":21.0,"c":21.45,"v":41000},{"t":"2023-01-11","o":21.5,"h":21.7,"l":21.3,"c":21.7,"v":81700},{"t":"2023-01-12","o":21.85,"h":22.08,"l":21.45,"c":21.99,"v":35200},{"t":"2023-01-13","o":21.64,"h":22.05,"l":21.64,"c":22.02,"v":23700},{"t":"2023-01-17","o":22.02,"h":22.27,"l":21.89,"c":22.13,"v":100300},{"t":"2023-01-18","o":22.36,"h":22.46,"l":21.94,"c":21.94,"v":36300},{"t":"2023-01-19","o":21.73,"h":21.73,"l":21.29,"c":21.36,"v":42900},{"t":"2023-01-20","o":21.59,"h":22.0,"l":21.4,"c":21.97,"v":24600},{"t":"2023-01-23","o":22.26,"h":23.18,"l":22.19,"c":23.08,"v":101900},{"t":"2023-01-24","o":22.92,"h":23.05,"l":22.82,"c":22.91,"v":96900},{"t":"2023-01-25","o":22.57,"h":22.99,"l":22.43,"c":22.99,"v":40900},{"t":"2023-01-26","o":23.3,"h":23.36,"l":22.86,"c":23.33,"v":102500},{"t":"2023-01-27","o":22.91,"h":23.36,"l":22.91,"c":23.16,"v":46500},{"t":"2023-01-30","o":22.82,"h":22.98,"l":22.56,"c":22.56,"v":74700},{"t":"2023-01-31","o":22.56,"h":23.04,"l":22.53,"c":23.04,"v":39900},{"t":"2023-02-01","o":23.1,"h":24.41,"l":23.1,"c":24.23,"v":67500},{"t":"2023-02-02","o":24.47,"h":24.95,"l":24.34,"c":24.78,"v":65900},{"t":"2023-02-03","o":24.21,"h":24.77,"l":24.21,"c":24.24,"v":26800},{"t":"2023-02-06","o":23.9,"h":24.17,"l":23.85,"c":23.9,"v":46800},{"t":"2023-02-07","o":23.92,"h":24.68,"l":23.9,"c":24.59,"v":36400},{"t":"2023-02-08","o":24.51,"h":24.65,"l":24.08,"c":24.12,"v":30100},{"t":"2023-02-09","o":24.56,"h":24.75,"l":24.0,"c":24.13,"v":36400},{"t":"2023-02-10","o":23.92,"h":23.92,"l":23.49,"c":23.75,"v":24700},{"t":"2023-02-13","o":23.9,"h":24.16,"l":23.75,"c":24.08,"v":94900},{"t":"2023-02-14","o":24.0,"h":24.65,"l":23.79,"c":24.58,"v":50100},{"t":"2023-02-15","o":24.33,"h":24.71,"l":24.14,"c":24.71,"v":37800},{"t":"2023-02-16","o":24.28,"h":24.49,"l":24.09,"c":24.1,"v":42900},{"t":"2023-02-17","o":23.9,"h":24.01,"l":23.5,"c":23.71,"v":39300},{"t":"2023-02-21","o":23.36,"h":23.55,"l":22.9,"c":22.93,"v":56700},{"t":"2023-02-22","o":23.0,"h":23.11,"l":22.66,"c":22.79,"v":47300},{"t":"2023-02-23","o":23.6,"h":23.67,"l":23.11,"c":23.57,"v":41800},{"t":"2023-02-24","o":23.22,"h":23.22,"l":22.98,"c":23.13,"v":29400},{"t":"2023-02-27","o":23.45,"h":23.58,"l":23.23,"c":23.23,"v":36500},{"t":"2023-02-28","o":23.27,"h":23.6,"l":23.26,"c":23.34,"v":13800},{"t":"2023-03-01","o":23.38,"h":23.61,"l":23.27,"c":23.29,"v":22400},{"t":"2023-03-02","o":23.02,"h":23.61,"l":22.8,"c":23.56,"v":39100},{"t":"2023-03-03","o":23.56,"h":23.91,"l":23.37,"c":23.89,"v":76600},{"t":"2023-03-06","o":24.0,"h":24.23,"l":23.59,"c":23.6,"v":56800},{"t":"2023-03-07","o":23.62,"h":23.69,"l":23.26,"c":23.35,"v":195600},{"t":"2023-03-08","o":23.41,"h":24.02,"l":23.41,"c":24.02,"v":364300},{"t":"2023-03-09","o":24.01,"h":24.34,"l":23.49,"c":23.5,"v":44900},{"t":"2023-03-10","o":23.63,"h":23.63,"l":22.95,"c":23.04,"v":97700},{"t":"2023-03-13","o":22.86,"h":23.31,"l":22.61,"c":23.06,"v":83900},{"t":"2023-03-14","o":23.5,"h":23.86,"l":23.39,"c":23.72,"v":83900},{"t":"2023-03-15","o":23.3,"h":23.54,"l":23.04,"c":23.48,"v":50000},{"t":"2023-03-16","o":23.48,"h":24.48,"l":23.39,"c":24.48,"v":106100},{"t":"2023-03-17","o":24.53,"h":24.64,"l":24.17,"c":24.3,"v":55800},{"t":"2023-03-20","o":24.32,"h":24.54,"l":24.11,"c":24.53,"v":27000},{"t":"2023-03-21","o":24.7,"h":24.85,"l":24.25,"c":24.55,"v":26400},{"t":"2023-03-22","o":24.56,"h":25.2,"l":24.31,"c":24.31,"v":50900},{"t":"2023-03-23","o":24.74,"h":25.3,"l":24.57,"c":24.99,"v":87300},{"t":"2023-03-24","o":24.72,"h":24.79,"l":24.34,"c":24.6,"v":54300},{"t":"2023-03-27","o":24.63,"h":24.72,"l":24.23,"c":24.3,"v":264700},{"t":"2023-03-28","o":24.18,"h":24.18,"l":23.78,"c":24.05,"v":45400},{"t":"2023-03-29","o":24.45,"h":24.99,"l":24.45,"c":24.83,"v":46100},{"t":"2023-03-30","o":25.12,"h":25.4,"l":25.08,"c":25.27,"v":37000},{"t":"2023-03-31","o":25.14,"h":25.45,"l":25.09,"c":25.45,"v":35100},{"t":"2023-04-03","o":25.29,"h":25.35,"l":24.9,"c":25.2,"v":363500},{"t":"2023-04-04","o":25.34,"h":25.34,"l":24.61,"c":24.74,"v":59500},{"t":"2023-04-05","o":24.5,"h":24.5,"l":24.07,"c":24.33,"v":129200},{"t":"2023-04-06","o":24.15,"h":24.36,"l":23.9,"c":24.19,"v":127200},{"t":"2023-04-10","o":23.99,"h":24.62,"l":23.99,"c":24.62,"v":151700},{"t":"2023-04-11","o":24.72,"h":24.72,"l":24.45,"c":24.5,"v":229500},{"t":"2023-04-12","o":24.79,"h":24.79,"l":24.03,"c":24.06,"v":167400},{"t":"2023-04-13","o":24.12,"h":24.32,"l":23.89,"c":24.19,"v":54600},{"t":"2023-04-14","o":24.21,"h":24.44,"l":23.89,"c":24.18,"v":42600},{"t":"2023-04-17","o":23.93,"h":24.15,"l":23.83,"c":24.15,"v":131700},{"t":"2023-04-18","o":24.41,"h":24.49,"l":24.06,"c":24.24,"v":131000},{"t":"2023-04-19","o":23.96,"h":24.02,"l":23.84,"c":23.99,"v":67600},{"t":"2023-04-20","o":23.78,"h":24.33,"l":23.78,"c":23.96,"v":77000},{"t":"2023-04-21","o":23.94,"h":23.94,"l":23.6,"c":23.77,"v":66400},{"t":"2023-04-24","o":23.76,"h":23.87,"l":23.55,"c":23.69,"v":98800},{"t":"2023-04-25","o":23.57,"h":23.57,"l":22.87,"c":22.87,"v":111900},{"t":"2023-04-26","o":23.1,"h":23.22,"l":22.92,"c":22.99,"v":30000},{"t":"2023-04-27","o":23.0,"h":23.17,"l":22.61,"c":23.17,"v":39800},{"t":"2023-04-28","o":23.24,"h":23.57,"l":23.22,"c":23.56,"v":32800},{"t":"2023-05-01","o":23.75,"h":23.83,"l":23.61,"c":23.78,"v":30100},{"t":"2023-05-02","o":23.72,"h":23.86,"l":23.39,"c":23.59,"v":29600},{"t":"2023-05-03","o":23.5,"h":23.65,"l":23.26,"c":23.26,"v":43100},{"t":"2023-05-04","o":23.07,"h":23.33,"l":22.95,"c":23.13,"v":48100},{"t":"2023-05-05","o":23.24,"h":23.77,"l":23.12,"c":23.71,"v":24200},{"t":"2023-05-08","o":23.61,"h":23.83,"l":23.49,"c":23.79,"v":79100},{"t":"2023-05-09","o":23.48,"h":23.48,"l":23.34,"c":23.37,"v":387800},{"t":"2023-05-10","o":23.6,"h":23.75,"l":23.41,"c":23.62,"v":37200},{"t":"2023-05-11","o":23.7,"h":23.7,"l":23.24,"c":23.48,"v":22100},{"t":"2023-05-12","o":23.6,"h":23.63,"l":23.22,"c":23.44,"v":12600},{"t":"2023-05-15","o":23.54,"h":24.07,"l":23.44,"c":24.07,"v":31000},{"t":"2023-05-16","o":24.21,"h":24.28,"l":24.0,"c":24.0,"v":21600},{"t":"2023-05-17","o":24.19,"h":24.7,"l":24.11,"c":24.63,"v":51800},{"t":"2023-05-18","o":24.77,"h":25.44,"l":24.77,"c":25.4,"v":56700},{"t":"2023-05-19","o":25.4,"h":25.4,"l":25.1,"c":25.22,"v":35900},{"t":"2023-05-22","o":25.01,"h":25.39,"l":25.0,"c":25.31,"v":29100},{"t":"2023-05-23","o":25.23,"h":25.34,"l":25.0,"c":25.06,"v":514700},{"t":"2023-05-24","o":24.59,"h":24.73,"l":24.36,"c":24.6,"v":57100},{"t":"2023-05-25","o":25.85,"h":26.36,"l":25.53,"c":26.25,"v":67100},{"t":"2023-05-26","o":26.59,"h":28.09,"l":26.59,"c":27.96,"v":160800},{"t":"2023-05-30","o":28.63,"h":28.71,"l":27.89,"c":28.0,"v":207900},{"t":"2023-05-31","o":27.44,"h":27.8,"l":27.22,"c":27.22,"v":66500},{"t":"2023-06-01","o":27.43,"h":27.88,"l":27.15,"c":27.7,"v":60700},{"t":"2023-06-02","o":27.96,"h":27.96,"l":27.48,"c":27.64,"v":61800},{"t":"2023-06-05","o":27.51,"h":27.51,"l":27.08,"c":27.2,"v":73900},{"t":"2023-06-06","o":27.08,"h":27.63,"l":26.96,"c":27.52,"v":139400},{"t":"2023-06-07","o":27.72,"h":28.04,"l":27.38,"c":27.4,"v":50200},{"t":"2023-06-08","o":27.42,"h":27.74,"l":27.35,"c":27.7,"v":91900},{"t":"2023-06-09","o":28.04,"h":28.22,"l":27.71,"c":27.84,"v":66100},{"t":"2023-06-12","o":28.2,"h":28.75,"l":28.14,"c":28.74,"v":99300},{"t":"2023-06-13","o":29.23,"h":29.26,"l":28.79,"c":29.08,"v":171600},{"t":"2023-06-14","o":29.03,"h":29.52,"l":28.91,"c":29.51,"v":169700},{"t":"2023-06-15","o":29.23,"h":29.46,"l":29.07,"c":29.22,"v":99400},{"t":"2023-06-16","o":29.61,"h":29.61,"l":28.99,"c":29.01,"v":61900},{"t":"2023-06-20","o":28.89,"h":29.05,"l":28.44,"c":28.72,"v":778700},{"t":"2023-06-21","o":28.6,"h":28.62,"l":27.93,"c":27.93,"v":104600},{"t":"2023-06-22","o":27.68,"h":28.16,"l":27.68,"c":28.12,"v":42800},{"t":"2023-06-23","o":27.73,"h":27.73,"l":27.51,"c":27.64,"v":43000},{"t":"2023-06-26","o":27.81,"h":28.19,"l":27.66,"c":27.66,"v":40600},{"t":"2023-06-27","o":27.84,"h":28.7,"l":27.7,"c":28.65,"v":24100},{"t":"2023-06-28","o":28.19,"h":28.65,"l":28.17,"c":28.45,"v":83000},{"t":"2023-06-29","o":28.56,"h":28.56,"l":28.27,"c":28.47,"v":37900},{"t":"2023-06-30","o":28.73,"h":29.02,"l":28.68,"c":28.93,"v":39300},{"t":"2023-07-03","o":29.12,"h":29.21,"l":28.84,"c":29.16,"v":40300},{"t":"2023-07-05","o":29.05,"h":29.05,"l":28.54,"c":28.56,"v":37800},{"t":"2023-07-06","o":28.09,"h":28.18,"l":27.8,"c":28.18,"v":42900},{"t":"2023-07-07","o":28.25,"h":28.6,"l":28.06,"c":28.18,"v":41600},{"t":"2023-07-10","o":28.31,"h":28.79,"l":28.26,"c":28.77,"v":31500},{"t":"2023-07-11","o":28.94,"h":28.94,"l":28.38,"c":28.77,"v":36400},{"t":"2023-07-12","o":29.2,"h":29.33,"l":29.01,"c":29.31,"v":45600},{"t":"2023-07-13","o":29.62,"h":29.95,"l":29.5,"c":29.88,"v":123100},{"t":"2023-07-14","o":29.88,"h":30.11,"l":29.4,"c":29.55,"v":44800},{"t":"2023-07-17","o":29.61,"h":30.33,"l":29.45,"c":30.19,"v":74300},{"t":"2023-07-18","o":30.12,"h":30.35,"l":29.86,"c":30.22,"v":72600},{"t":"2023-07-19","o":30.35,"h":30.35,"l":29.87,"c":29.96,"v":77900},{"t":"2023-07-20","o":29.48,"h":29.48,"l":28.75,"c":28.81,"v":102000},{"t":"2023-07-21","o":29.22,"h":29.36,"l":28.96,"c":29.13,"v":59100},{"t":"2023-07-24","o":29.2,"h":29.29,"l":28.98,"c":29.05,"v":40400},{"t":"2023-07-25","o":29.27,"h":29.73,"l":29.27,"c":29.58,"v":57100},{"t":"2023-07-26","o":29.26,"h":29.35,"l":28.83,"c":29.11,"v":68700},{"t":"2023-07-27","o":29.88,"h":30.26,"l":29.5,"c":29.64,"v":58000},{"t":"2023-07-28","o":30.31,"h":30.4,"l":29.95,"c":30.36,"v":109100},{"t":"2023-07-31","o":30.5,"h":30.53,"l":30.3,"c":30.44,"v":63000},{"t":"2023-08-01","o":30.26,"h":30.47,"l":30.07,"c":30.4,"v":60400},{"t":"2023-08-02","o":30.04,"h":30.04,"l":29.1,"c":29.22,"v":88000},{"t":"2023-08-03","o":28.89,"h":29.35,"l":28.82,"c":29.22,"v":66900},{"t":"2023-08-04","o":29.15,"h":29.54,"l":28.91,"c":29.17,"v":104300},{"t":"2023-08-07","o":29.32,"h":29.47,"l":29.18,"c":29.47,"v":39200},{"t":"2023-08-08","o":29.08,"h":29.08,"l":28.63,"c":29.0,"v":45800},{"t":"2023-08-09","o":29.02,"h":29.03,"l":28.43,"c":28.47,"v":57900},{"t":"2023-08-10","o":28.78,"h":28.97,"l":28.17,"c":28.32,"v":65700},{"t":"2023-08-11","o":28.04,"h":28.04,"l":27.62,"c":27.67,"v":34800},{"t":"2023-08-14","o":27.49,"h":28.51,"l":27.46,"c":28.51,"v":44600},{"t":"2023-08-15","o":28.46,"h":28.46,"l":28.0,"c":28.0,"v":28000},{"t":"2023-08-16","o":27.87,"h":27.91,"l":27.43,"c":27.44,"v":66700},{"t":"2023-08-17","o":27.62,"h":27.62,"l":27.11,"c":27.17,"v":43700},{"t":"2023-08-18","o":26.91,"h":27.38,"l":26.81,"c":27.25,"v":46400},{"t":"2023-08-21","o":27.46,"h":28.09,"l":27.45,"c":28.04,"v":38900},{"t":"2023-08-22","o":28.44,"h":28.45,"l":27.74,"c":27.78,"v":92000},{"t":"2023-08-23","o":27.71,"h":28.48,"l":27.7,"c":28.42,"v":45700},{"t":"2023-08-24","o":28.95,"h":28.95,"l":27.43,"c":27.44,"v":106000},{"t":"2023-08-25","o":27.46,"h":27.69,"l":27.02,"c":27.52,"v":31400},{"t":"2023-08-28","o":27.84,"h":27.9,"l":27.62,"c":27.87,"v":41200},{"t":"2023-08-29","o":27.81,"h":28.68,"l":27.81,"c":28.62,"v":32600},{"t":"2023-08-30","o":28.58,"h":28.84,"l":28.29,"c":28.76,"v":56500},{"t":"2023-08-31","o":28.69,"h":29.08,"l":28.69,"c":28.91,"v":52700},{"t":"2023-09-01","o":29.19,"h":29.19,"l":28.85,"c":29.07,"v":20800},{"t":"2023-09-05","o":28.9,"h":29.26,"l":28.84,"c":28.99,"v":86800},{"t":"2023-09-06","o":29.02,"h":29.14,"l":28.57,"c":28.84,"v":62600},{"t":"2023-09-07","o":28.25,"h":28.32,"l":27.91,"c":28.26,"v":49700},{"t":"2023-09-08","o":28.29,"h":28.4,"l":28.04,"c":28.14,"v":20300},{"t":"2023-09-11","o":28.52,"h":28.52,"l":27.8,"c":28.16,"v":105600},{"t":"2023-09-12","o":28.03,"h":28.26,"l":27.95,"c":27.95,"v":31200},{"t":"2023-09-13","o":27.98,"h":28.33,"l":27.98,"c":28.07,"v":55400},{"t":"2023-09-14","o":28.4,"h":28.4,"l":28.03,"c":28.25,"v":47500},{"t":"2023-09-15","o":28.1,"h":28.1,"l":27.31,"c":27.43,"v":36100},{"t":"2023-09-18","o":27.23,"h":27.59,"l":27.16,"c":27.47,"v":32500},{"t":"2023-09-19","o":27.43,"h":27.43,"l":27.09,"c":27.21,"v":27700},{"t":"2023-09-20","o":27.38,"h":27.42,"l":26.77,"c":26.77,"v":45700},{"t":"2023-09-21","o":26.47,"h":26.63,"l":26.28,"c":26.28,"v":60000},{"t":"2023-09-22","o":26.59,"h":26.74,"l":26.46,"c":26.49,"v":22400},{"t":"2023-09-25","o":26.33,"h":26.7,"l":26.33,"c":26.67,"v":31100},{"t":"2023-09-26","o":26.47,"h":26.55,"l":26.1,"c":26.23,"v":77800},{"t":"2023-09-27","o":26.44,"h":26.6,"l":26.13,"c":26.5,"v":37900},{"t":"2023-09-28","o":26.46,"h":27.19,"l":26.35,"c":26.92,"v":26000},{"t":"2023-09-29","o":27.37,"h":27.43,"l":26.95,"c":27.05,"v":25700},{"t":"2023-10-02","o":27.11,"h":27.33,"l":26.9,"c":27.18,"v":20300},{"t":"2023-10-03","o":26.95,"h":27.28,"l":26.45,"c":26.57,"v":32500},{"t":"2023-10-04","o":26.73,"h":27.0,"l":26.56,"c":26.92,"v":35400},{"t":"2023-10-05","o":26.98,"h":27.0,"l":26.62,"c":26.84,"v":39500},{"t":"2023-10-06","o":26.74,"h":27.5,"l":26.53,"c":27.39,"v":153400},{"t":"2023-10-09","o":27.16,"h":27.35,"l":26.89,"c":27.32,"v":45400},{"t":"2023-10-10","o":27.41,"h":27.89,"l":27.32,"c":27.67,"v":37800},{"t":"2023-10-11","o":27.81,"h":27.89,"l":27.52,"c":27.89,"v":48500},{"t":"2023-10-12","o":27.93,"h":28.32,"l":27.71,"c":27.96,"v":58700},{"t":"2023-10-13","o":27.96,"h":27.96,"l":27.15,"c":27.22,"v":67300},{"t":"2023-10-16","o":27.26,"h":27.65,"l":27.26,"c":27.55,"v":46900},{"t":"2023-10-17","o":27.03,"h":27.55,"l":26.7,"c":27.39,"v":51400},{"t":"2023-10-18","o":27.0,"h":27.06,"l":26.74,"c":26.91,"v":32500},{"t":"2023-10-19","o":27.14,"h":27.14,"l":26.45,"c":26.53,"v":59100},{"t":"2023-10-20","o":26.6,"h":26.71,"l":26.09,"c":26.13,"v":58700},{"t":"2023-10-23","o":26.01,"h":26.41,"l":25.75,"c":25.99,"v":50600},{"t":"2023-10-24","o":26.1,"h":26.37,"l":26.0,"c":26.35,"v":58400},{"t":"2023-10-25","o":26.02,"h":26.02,"l":25.16,"c":25.23,"v":83200},{"t":"2023-10-26","o":25.36,"h":25.6,"l":24.98,"c":25.11,"v":137000},{"t":"2023-10-27","o":25.52,"h":25.62,"l":25.31,"c":25.4,"v":77400},{"t":"2023-10-30","o":25.33,"h":25.33,"l":24.86,"c":25.07,"v":148000},{"t":"2023-10-31","o":25.07,"h":25.37,"l":24.82,"c":25.36,"v":24000},{"t":"2023-11-01","o":25.38,"h":25.91,"l":25.35,"c":25.9,"v":87200},{"t":"2023-11-02","o":26.42,"h":26.69,"l":26.23,"c":26.55,"v":68700},{"t":"2023-11-03","o":26.72,"h":27.38,"l":26.72,"c":27.23,"v":68500},{"t":"2023-11-06","o":27.3,"h":27.32,"l":26.92,"c":27.17,"v":69000},{"t":"2023-11-07","o":27.09,"h":27.49,"l":27.09,"c":27.34,"v":52200},{"t":"2023-11-08","o":27.42,"h":27.51,"l":27.2,"c":27.35,"v":57200},{"t":"2023-11-09","o":27.52,"h":27.85,"l":27.18,"c":27.25,"v":40400},{"t":"2023-11-10","o":27.55,"h":28.38,"l":27.5,"c":28.32,"v":52600},{"t":"2023-11-13","o":28.14,"h":28.14,"l":27.85,"c":28.02,"v":75000},{"t":"2023-11-14","o":28.61,"h":29.12,"l":28.61,"c":29.07,"v":61200},{"t":"2023-11-15","o":29.2,"h":29.45,"l":29.1,"c":29.24,"v":150600},{"t":"2023-11-16","o":29.11,"h":29.41,"l":29.1,"c":29.33,"v":67300},{"t":"2023-11-17","o":29.28,"h":29.56,"l":29.2,"c":29.52,"v":26100},{"t":"2023-11-20","o":29.5,"h":30.07,"l":29.5,"c":29.98,"v":38500},{"t":"2023-11-21","o":29.79,"h":29.79,"l":29.29,"c":29.42,"v":115300},{"t":"2023-11-22","o":29.68,"h":29.92,"l":29.46,"c":29.5,"v":99300},{"t":"2023-11-24","o":29.55,"h":29.55,"l":29.48,"c":29.55,"v":21000},{"t":"2023-11-27","o":29.47,"h":29.74,"l":29.38,"c":29.47,"v":28800},{"t":"2023-11-28","o":29.3,"h":29.43,"l":29.1,"c":29.33,"v":34500},{"t":"2023-11-29","o":29.76,"h":30.03,"l":29.55,"c":29.62,"v":66100},{"t":"2023-11-30","o":29.77,"h":29.77,"l":29.16,"c":29.39,"v":38100},{"t":"2023-12-01","o":29.17,"h":29.52,"l":29.01,"c":29.45,"v":54800},{"t":"2023-12-04","o":29.23,"h":29.23,"l":28.71,"c":29.11,"v":49000},{"t":"2023-12-05","o":28.92,"h":29.0,"l":28.74,"c":28.99,"v":44100},{"t":"2023-12-06","o":29.35,"h":29.39,"l":28.73,"c":28.78,"v":87300},{"t":"2023-12-07","o":29.12,"h":29.63,"l":28.92,"c":29.57,"v":95600},{"t":"2023-12-08","o":29.54,"h":29.87,"l":29.52,"c":29.74,"v":25800},{"t":"2023-12-11","o":30.05,"h":30.9,"l":30.05,"c":30.77,"v":49200},{"t":"2023-12-12","o":30.75,"h":31.02,"l":30.61,"c":30.99,"v":64600},{"t":"2023-12-13","o":31.07,"h":31.6,"l":30.91,"c":31.45,"v":106700},{"t":"2023-12-14","o":31.79,"h":32.43,"l":31.75,"c":32.37,"v":120800},{"t":"2023-12-15","o":32.55,"h":32.84,"l":32.4,"c":32.43,"v":141500},{"t":"2023-12-18","o":32.46,"h":32.46,"l":32.01,"c":32.32,"v":73300},{"t":"2023-12-19","o":32.3,"h":32.51,"l":32.3,"c":32.48,"v":51500},{"t":"2023-12-20","o":32.33,"h":32.42,"l":31.55,"c":31.58,"v":131100},{"t":"2023-12-21","o":32.3,"h":32.48,"l":32.1,"c":32.44,"v":123600},{"t":"2023-12-22","o":32.63,"h":32.7,"l":32.33,"c":32.57,"v":90300},{"t":"2023-12-26","o":32.7,"h":33.26,"l":32.7,"c":33.15,"v":110900},{"t":"2023-12-27","o":33.3,"h":33.34,"l":33.02,"c":33.23,"v":129700},{"t":"2023-12-28","o":33.32,"h":33.35,"l":33.12,"c":33.18,"v":60400},{"t":"2023-12-29","o":33.22,"h":33.22,"l":32.73,"c":32.86,"v":127300},{"t":"2024-01-02","o":32.42,"h":32.44,"l":31.42,"c":31.72,"v":176100},{"t":"2024-01-03","o":31.26,"h":31.3,"l":30.93,"c":31.03,"v":116000},{"t":"2024-01-04","o":30.62,"h":31.07,"l":30.5,"c":30.8,"v":103300},{"t":"2024-01-05","o":30.88,"h":31.24,"l":30.79,"c":31.0,"v":181300},{"t":"2024-01-08","o":31.2,"h":32.05,"l":31.2,"c":32.01,"v":201100},{"t":"2024-01-09","o":31.69,"h":32.23,"l":31.61,"c":31.96,"v":151600},{"t":"2024-01-10","o":32.06,"h":32.06,"l":31.51,"c":31.92,"v":122300},{"t":"2024-01-11","o":31.89,"h":32.22,"l":31.4,"c":32.07,"v":142800},{"t":"2024-01-12","o":32.04,"h":32.21,"l":31.73,"c":31.92,"v":90500},{"t":"2024-01-16","o":31.91,"h":32.51,"l":31.82,"c":32.31,"v":124000},{"t":"2024-01-17","o":32.16,"h":32.16,"l":31.55,"c":32.01,"v":128500},{"t":"2024-01-18","o":32.9,"h":33.16,"l":32.6,"c":33.15,"v":169500},{"t":"2024-01-19","o":33.57,"h":34.49,"l":33.43,"c":34.46,"v":220800},{"t":"2024-01-22","o":34.79,"h":34.95,"l":34.25,"c":34.52,"v":232600},{"t":"2024-01-23","o":34.6,"h":34.8,"l":34.24,"c":34.8,"v":144700},{"t":"2024-01-24","o":35.19,"h":35.77,"l":34.94,"c":35.32,"v":237200},{"t":"2024-01-25","o":35.97,"h":35.99,"l":35.09,"c":35.23,"v":292700},{"t":"2024-01-26","o":34.57,"h":34.69,"l":34.11,"c":34.22,"v":226100},{"t":"2024-01-29","o":34.37,"h":34.59,"l":34.04,"c":34.59,"v":187000},{"t":"2024-01-30","o":34.46,"h":34.53,"l":33.88,"c":34.05,"v":145800},{"t":"2024-01-31","o":33.5,"h":34.15,"l":33.25,"c":33.59,"v":171700},{"t":"2024-02-01","o":33.78,"h":33.79,"l":33.29,"c":33.69,"v":197700},{"t":"2024-02-02","o":33.71,"h":34.23,"l":33.69,"c":34.16,"v":119900},{"t":"2024-02-05","o":34.43,"h":34.71,"l":34.06,"c":34.57,"v":188300},{"t":"2024-02-06","o":34.73,"h":34.73,"l":33.81,"c":34.19,"v":161500},{"t":"2024-02-07","o":34.45,"h":34.76,"l":34.15,"c":34.76,"v":105300},{"t":"2024-02-08","o":34.85,"h":35.52,"l":34.83,"c":35.25,"v":161700},{"t":"2024-02-09","o":35.5,"h":36.03,"l":35.3,"c":36.0,"v":110400},{"t":"2024-02-12","o":36.08,"h":36.59,"l":35.82,"c":35.91,"v":177600},{"t":"2024-02-13","o":34.94,"h":35.55,"l":34.74,"c":35.23,"v":136500},{"t":"2024-02-14","o":35.67,"h":35.99,"l":35.5,"c":35.97,"v":108800},{"t":"2024-02-15","o":36.08,"h":36.22,"l":35.77,"c":35.95,"v":130800},{"t":"2024-02-16","o":36.3,"h":36.43,"l":35.65,"c":35.69,"v":247700},{"t":"2024-02-20","o":35.55,"h":35.55,"l":34.57,"c":35.14,"v":212300},{"t":"2024-02-21","o":34.83,"h":35.08,"l":34.56,"c":35.08,"v":248600},{"t":"2024-02-22","o":36.45,"h":36.94,"l":36.28,"c":36.79,"v":281900},{"t":"2024-02-23","o":37.0,"h":37.11,"l":36.21,"c":36.35,"v":228400},{"t":"2024-02-26","o":36.8,"h":36.9,"l":36.52,"c":36.75,"v":225400},{"t":"2024-02-27","o":37.0,"h":37.0,"l":36.66,"c":36.69,"v":173500},{"t":"2024-02-28","o":36.38,"h":36.47,"l":36.12,"c":36.33,"v":182600},{"t":"2024-02-29","o":36.8,"h":37.35,"l":36.61,"c":37.28,"v":354400},{"t":"2024-03-01","o":37.77,"h":39.02,"l":37.69,"c":38.87,"v":491200},{"t":"2024-03-04","o":39.41,"h":39.72,"l":39.06,"c":39.29,"v":504500},{"t":"2024-03-05","o":38.95,"h":39.02,"l":38.08,"c":38.5,"v":320100},{"t":"2024-03-06","o":39.3,"h":39.83,"l":39.01,"c":39.42,"v":417200},{"t":"2024-03-07","o":39.99,"h":40.9,"l":39.9,"c":40.71,"v":395300},{"t":"2024-03-08","o":40.99,"h":41.12,"l":39.1,"c":39.11,"v":565400},{"t":"2024-03-11","o":38.66,"h":38.78,"l":38.16,"c":38.54,"v":348400},{"t":"2024-03-12","o":39.09,"h":39.37,"l":38.38,"c":39.37,"v":254400},{"t":"2024-03-13","o":39.0,"h":39.0,"l":38.16,"c":38.4,"v":236700},{"t":"2024-03-14","o":38.38,"h":38.45,"l":37.39,"c":37.77,"v":796800},{"t":"2024-03-15","o":37.42,"h":37.87,"l":37.2,"c":37.52,"v":151300},{"t":"2024-03-18","o":38.12,"h":38.26,"l":37.4,"c":37.45,"v":417200},{"t":"2024-03-19","o":36.93,"h":37.27,"l":36.37,"c":37.1,"v":244700},{"t":"2024-03-20","o":37.27,"h":37.79,"l":36.87,"c":37.72,"v":193100},{"t":"2024-03-21","o":38.98,"h":39.24,"l":38.5,"c":38.57,"v":266200},{"t":"2024-03-22","o":38.51,"h":38.96,"l":38.32,"c":38.61,"v":293400},{"t":"2024-03-25","o":38.24,"h":38.88,"l":38.06,"c":38.5,"v":438500},{"t":"2024-03-26","o":38.87,"h":38.93,"l":38.19,"c":38.19,"v":196700},{"t":"2024-03-27","o":38.65,"h":38.67,"l":37.93,"c":38.57,"v":202200},{"t":"2024-03-28","o":38.47,"h":38.77,"l":38.47,"c":38.59,"v":156600},{"t":"2024-04-01","o":38.88,"h":39.61,"l":38.78,"c":39.05,"v":433200},{"t":"2024-04-02","o":38.49,"h":38.57,"l":38.07,"c":38.51,"v":180400},{"t":"2024-04-03","o":38.11,"h":38.89,"l":38.07,"c":38.66,"v":276600},{"t":"2024-04-04","o":39.16,"h":39.26,"l":37.43,"c":37.48,"v":127600},{"t":"2024-04-05","o":37.61,"h":38.16,"l":37.48,"c":37.95,"v":184800},{"t":"2024-04-08","o":38.25,"h":38.34,"l":37.85,"c":38.03,"v":118900},{"t":"2024-04-09","o":38.34,"h":38.5,"l":37.69,"c":38.38,"v":98500},{"t":"2024-04-10","o":37.75,"h":38.2,"l":37.51,"c":37.68,"v":308600},{"t":"2024-04-11","o":38.0,"h":38.69,"l":37.69,"c":38.59,"v":197600},{"t":"2024-04-12","o":38.09,"h":38.09,"l":37.29,"c":37.42,"v":161900},{"t":"2024-04-15","o":37.81,"h":38.01,"l":36.7,"c":36.85,"v":250800},{"t":"2024-04-16","o":36.95,"h":37.35,"l":36.78,"c":37.18,"v":121100},{"t":"2024-04-17","o":37.21,"h":37.24,"l":35.88,"c":36.0,"v":288500},{"t":"2024-04-18","o":35.8,"h":35.98,"l":35.24,"c":35.34,"v":300900},{"t":"2024-04-19","o":35.05,"h":35.24,"l":33.78,"c":33.89,"v":483400},{"t":"2024-04-22","o":34.22,"h":34.74,"l":33.87,"c":34.55,"v":179400},{"t":"2024-04-23","o":34.78,"h":35.43,"l":34.67,"c":35.29,"v":208400},{"t":"2024-04-24","o":36.2,"h":36.39,"l":35.36,"c":35.65,"v":223200},{"t":"2024-04-25","o":35.47,"h":36.56,"l":35.34,"c":36.36,"v":234800},{"t":"2024-04-26","o":36.46,"h":37.44,"l":36.33,"c":37.3,"v":134800},{"t":"2024-04-29","o":37.3,"h":37.57,"l":36.93,"c":37.48,"v":189100},{"t":"2024-04-30","o":37.39,"h":37.8,"l":36.8,"c":36.8,"v":151900},{"t":"2024-05-01","o":36.2,"h":36.68,"l":35.3,"c":35.53,"v":379300},{"t":"2024-05-02","o":36.09,"h":36.39,"l":35.44,"c":36.28,"v":268300},{"t":"2024-05-03","o":37.06,"h":37.3,"l":36.85,"c":37.14,"v":106300},{"t":"2024-05-06","o":37.5,"h":37.97,"l":37.3,"c":37.97,"v":105400},{"t":"2024-05-07","o":38.12,"h":38.15,"l":37.65,"c":37.65,"v":202100},{"t":"2024-05-08","o":37.33,"h":37.77,"l":37.26,"c":37.74,"v":174400},{"t":"2024-05-09","o":37.65,"h":37.75,"l":37.35,"c":37.49,"v":93500},{"t":"2024-05-10","o":37.98,"h":38.28,"l":37.73,"c":37.85,"v":118100},{"t":"2024-05-13","o":38.07,"h":38.17,"l":37.91,"c":38.0,"v":116300},{"t":"2024-05-14","o":37.99,"h":38.66,"l":37.9,"c":38.62,"v":116600},{"t":"2024-05-15","o":39.0,"h":39.76,"l":38.84,"c":39.76,"v":186800},{"t":"2024-05-16","o":39.77,"h":40.06,"l":39.53,"c":39.53,"v":292500},{"t":"2024-05-17","o":39.75,"h":39.82,"l":38.96,"c":39.24,"v":216400},{"t":"2024-05-20","o":39.44,"h":40.33,"l":39.38,"c":40.12,"v":205600},{"t":"2024-05-21","o":39.67,"h":40.04,"l":39.55,"c":40.02,"v":154000},{"t":"2024-05-22","o":40.39,"h":40.5,"l":40.0,"c":40.42,"v":196800},{"t":"2024-05-23","o":41.46,"h":41.46,"l":40.06,"c":40.38,"v":261600},{"t":"2024-05-24","o":40.77,"h":41.23,"l":40.56,"c":41.12,"v":369600},{"t":"2024-05-28","o":41.69,"h":42.1,"l":41.28,"c":41.97,"v":241300},{"t":"2024-05-29","o":41.26,"h":41.37,"l":41.04,"c":41.14,"v":381800},{"t":"2024-05-30","o":41.17,"h":41.22,"l":40.56,"c":40.79,"v":180900},{"t":"2024-05-31","o":40.98,"h":41.03,"l":39.32,"c":40.29,"v":228000},{"t":"2024-06-03","o":41.12,"h":41.12,"l":39.96,"c":40.63,"v":212200},{"t":"2024-06-04","o":40.62,"h":40.62,"l":40.0,"c":40.32,"v":140700},{"t":"2024-06-05","o":41.08,"h":42.17,"l":40.93,"c":42.17,"v":268300},{"t":"2024-06-06","o":42.23,"h":42.23,"l":41.48,"c":41.79,"v":449900},{"t":"2024-06-07","o":41.76,"h":41.94,"l":41.43,"c":41.68,"v":451100},{"t":"2024-06-10","o":41.39,"h":42.39,"l":41.3,"c":42.25,"v":326100},{"t":"2024-06-11","o":42.16,"h":42.35,"l":41.69,"c":42.25,"v":233200},{"t":"2024-06-12","o":43.08,"h":43.7,"l":42.98,"c":43.52,"v":457100},{"t":"2024-06-13","o":44.21,"h":44.34,"l":43.57,"c":44.18,"v":463300},{"t":"2024-06-14","o":43.8,"h":44.24,"l":43.68,"c":44.13,"v":396600},{"t":"2024-06-17","o":44.53,"h":44.92,"l":43.93,"c":44.83,"v":410400},{"t":"2024-06-18","o":45.0,"h":45.68,"l":44.98,"c":45.47,"v":431700},{"t":"2024-06-20","o":45.72,"h":45.72,"l":43.99,"c":44.24,"v":431300},{"t":"2024-06-21","o":43.82,"h":44.24,"l":43.2,"c":43.66,"v":305200},{"t":"2024-06-24","o":43.28,"h":43.5,"l":42.27,"c":42.28,"v":533800},{"t":"2024-06-25","o":42.62,"h":43.09,"l":42.21,"c":43.09,"v":485000},{"t":"2024-06-26","o":42.99,"h":43.3,"l":42.45,"c":42.96,"v":435700},{"t":"2024-06-27","o":42.91,"h":43.11,"l":42.45,"c":42.71,"v":355300},{"t":"2024-06-28","o":43.03,"h":43.95,"l":42.78,"c":43.09,"v":680200},{"t":"2024-07-01","o":43.14,"h":43.17,"l":42.28,"c":43.17,"v":228200},{"t":"2024-07-02","o":42.9,"h":43.68,"l":42.88,"c":43.68,"v":276300},{"t":"2024-07-03","o":43.73,"h":44.68,"l":43.57,"c":44.52,"v":243000},{"t":"2024-07-05","o":44.8,"h":44.91,"l":44.3,"c":44.5,"v":310700},{"t":"2024-07-08","o":44.93,"h":45.45,"l":44.91,"c":45.41,"v":282400},{"t":"2024-07-09","o":45.71,"h":45.89,"l":44.99,"c":45.42,"v":379400},{"t":"2024-07-10","o":45.88,"h":46.57,"l":45.68,"c":46.54,"v":360000},{"t":"2024-07-11","o":46.82,"h":46.82,"l":44.76,"c":44.91,"v":849400},{"t":"2024-07-12","o":45.15,"h":46.25,"l":44.92,"c":45.52,"v":565400},{"t":"2024-07-15","o":45.79,"h":46.1,"l":45.23,"c":45.56,"v":639200},{"t":"2024-07-16","o":45.74,"h":45.77,"l":44.98,"c":45.65,"v":526200},{"t":"2024-07-17","o":44.4,"h":44.46,"l":42.55,"c":42.6,"v":687100},{"t":"2024-07-18","o":43.35,"h":43.39,"l":42.05,"c":42.82,"v":755400},{"t":"2024-07-19","o":42.77,"h":42.77,"l":41.43,"c":41.5,"v":707100},{"t":"2024-07-22","o":42.36,"h":43.16,"l":42.03,"c":43.15,"v":452200},{"t":"2024-07-23","o":42.58,"h":42.95,"l":42.42,"c":42.47,"v":473400},{"t":"2024-07-24","o":41.82,"h":41.94,"l":40.14,"c":40.17,"v":649400},{"t":"2024-07-25","o":39.9,"h":40.7,"l":38.64,"c":39.43,"v":503300},{"t":"2024-07-26","o":40.31,"h":40.55,"l":39.81,"c":40.18,"v":670000},{"t":"2024-07-29","o":40.69,"h":41.15,"l":39.96,"c":40.1,"v":545800},{"t":"2024-07-30","o":40.31,"h":40.34,"l":38.38,"c":38.49,"v":538600},{"t":"2024-07-31","o":40.35,"h":41.27,"l":40.07,"c":41.18,"v":538200},{"t":"2024-08-01","o":40.64,"h":40.98,"l":37.81,"c":38.24,"v":729700},{"t":"2024-08-02","o":36.58,"h":37.02,"l":35.8,"c":36.29,"v":1117300},{"t":"2024-08-05","o":33.7,"h":36.51,"l":33.7,"c":35.59,"v":819200},{"t":"2024-08-06","o":36.0,"h":36.89,"l":35.37,"c":35.99,"v":862800},{"t":"2024-08-07","o":37.04,"h":37.36,"l":34.81,"c":34.84,"v":873800},{"t":"2024-08-08","o":35.87,"h":37.33,"l":35.21,"c":37.29,"v":476100},{"t":"2024-08-09","o":37.07,"h":37.42,"l":36.58,"c":37.12,"v":371700},{"t":"2024-08-12","o":37.24,"h":37.79,"l":36.92,"c":37.41,"v":246500},{"t":"2024-08-13","o":37.97,"h":38.96,"l":37.69,"c":38.96,"v":401400},{"t":"2024-08-14","o":39.3,"h":39.34,"l":38.25,"c":38.89,"v":359900},{"t":"2024-08-15","o":39.69,"h":40.88,"l":39.53,"c":40.79,"v":375900},{"t":"2024-08-16","o":40.39,"h":40.86,"l":40.19,"c":40.77,"v":386500},{"t":"2024-08-19","o":40.67,"h":41.49,"l":40.15,"c":41.43,"v":402300},{"t":"2024-08-20","o":41.2,"h":41.55,"l":40.62,"c":40.97,"v":391100},{"t":"2024-08-21","o":41.17,"h":41.66,"l":40.98,"c":41.45,"v":281300},{"t":"2024-08-22","o":41.84,"h":41.89,"l":39.98,"c":40.14,"v":437600},{"t":"2024-08-23","o":40.68,"h":41.45,"l":40.55,"c":41.22,"v":333900},{"t":"2024-08-26","o":41.07,"h":41.2,"l":40.05,"c":40.13,"v":569300},{"t":"2024-08-27","o":39.79,"h":40.76,"l":39.52,"c":40.65,"v":319200},{"t":"2024-08-28","o":40.47,"h":40.68,"l":39.46,"c":39.88,"v":296400},{"t":"2024-08-29","o":39.94,"h":40.66,"l":39.49,"c":39.69,"v":367100},{"t":"2024-08-30","o":40.57,"h":40.79,"l":40.0,"c":40.66,"v":273200},{"t":"2024-09-03","o":39.9,"h":39.9,"l":37.34,"c":37.51,"v":657600},{"t":"2024-09-04","o":37.03,"h":38.16,"l":36.97,"c":37.6,"v":724300},{"t":"2024-09-05","o":37.13,"h":37.98,"l":37.01,"c":37.42,"v":250400},{"t":"2024-09-06","o":37.13,"h":37.13,"l":35.54,"c":35.7,"v":632500},{"t":"2024-09-09","o":36.15,"h":36.55,"l":35.83,"c":36.48,"v":503100},{"t":"2024-09-10","o":36.59,"h":36.93,"l":35.96,"c":36.88,"v":417100},{"t":"2024-09-11","o":37.21,"h":38.76,"l":36.38,"c":38.69,"v":698400},{"t":"2024-09-12","o":38.55,"h":38.99,"l":38.04,"c":38.64,"v":673900},{"t":"2024-09-13","o":38.87,"h":39.35,"l":38.87,"c":39.3,"v":327500},{"t":"2024-09-16","o":38.75,"h":38.94,"l":38.24,"c":38.73,"v":430100},{"t":"2024-09-17","o":39.16,"h":39.25,"l":38.43,"c":38.75,"v":285100},{"t":"2024-09-18","o":38.85,"h":39.49,"l":38.3,"c":38.33,"v":443500},{"t":"2024-09-19","o":39.83,"h":40.51,"l":39.5,"c":39.99,"v":546000},{"t":"2024-09-20","o":39.58,"h":39.7,"l":38.87,"c":39.48,"v":372600},{"t":"2024-09-23","o":39.53,"h":39.69,"l":39.25,"c":39.53,"v":314200},{"t":"2024-09-24","o":39.94,"h":40.3,"l":39.43,"c":40.14,"v":350200},{"t":"2024-09-25","o":40.0,"h":40.7,"l":40.0,"c":40.42,"v":312300},{"t":"2024-09-26","o":42.08,"h":42.19,"l":40.8,"c":41.77,"v":563100},{"t":"2024-09-27","o":41.91,"h":41.91,"l":40.88,"c":41.08,"v":386300},{"t":"2024-09-30","o":40.44,"h":40.96,"l":40.17,"c":40.73,"v":373900},{"t":"2024-10-01","o":40.75,"h":40.86,"l":39.26,"c":39.55,"v":366300},{"t":"2024-10-02","o":39.58,"h":40.57,"l":39.41,"c":40.17,"v":235700},{"t":"2024-10-03","o":39.94,"h":40.88,"l":39.94,"c":40.4,"v":273000},{"t":"2024-10-04","o":41.27,"h":41.27,"l":40.47,"c":40.99,"v":179900},{"t":"2024-10-07","o":40.77,"h":41.3,"l":40.65,"c":40.91,"v":206600},{"t":"2024-10-08","o":40.97,"h":41.6,"l":40.74,"c":41.46,"v":490200},{"t":"2024-10-09","o":41.5,"h":41.95,"l":41.16,"c":41.87,"v":352400},{"t":"2024-10-10","o":41.4,"h":41.91,"l":41.14,"c":41.67,"v":303300},{"t":"2024-10-11","o":41.45,"h":42.14,"l":41.42,"c":42.0,"v":199900},{"t":"2024-10-14","o":42.27,"h":42.88,"l":42.27,"c":42.79,"v":341100},{"t":"2024-10-15","o":42.66,"h":42.85,"l":40.25,"c":40.49,"v":808200},{"t":"2024-10-16","o":40.99,"h":41.0,"l":40.36,"c":40.59,"v":753700},{"t":"2024-10-17","o":41.75,"h":41.79,"l":40.98,"c":40.98,"v":588100},{"t":"2024-10-18","o":41.33,"h":41.36,"l":40.89,"c":40.98,"v":477200},{"t":"2024-10-21","o":40.9,"h":41.13,"l":40.51,"c":41.1,"v":318800},{"t":"2024-10-22","o":40.77,"h":41.01,"l":40.57,"c":40.85,"v":465800},{"t":"2024-10-23","o":40.73,"h":40.88,"l":39.88,"c":40.39,"v":645400},{"t":"2024-10-24","o":40.84,"h":40.84,"l":40.3,"c":40.6,"v":364000},{"t":"2024-10-25","o":41.02,"h":41.63,"l":41.02,"c":41.03,"v":298600},{"t":"2024-10-28","o":41.06,"h":41.29,"l":40.85,"c":41.01,"v":196400},{"t":"2024-10-29","o":41.08,"h":42.19,"l":40.84,"c":42.03,"v":540800},{"t":"2024-10-30","o":40.95,"h":41.17,"l":40.58,"c":40.62,"v":677900},{"t":"2024-10-31","o":40.13,"h":40.13,"l":38.69,"c":39.0,"v":577400},{"t":"2024-11-01","o":39.4,"h":39.81,"l":39.2,"c":39.36,"v":398400},{"t":"2024-11-04","o":39.32,"h":39.79,"l":39.12,"c":39.15,"v":286200},{"t":"2024-11-05","o":39.27,"h":39.84,"l":39.27,"c":39.83,"v":173500},{"t":"2024-11-06","o":40.65,"h":41.21,"l":40.34,"c":41.09,"v":416300},{"t":"2024-11-07","o":41.61,"h":42.05,"l":41.58,"c":42.04,"v":435900},{"t":"2024-11-08","o":41.75,"h":42.01,"l":41.45,"c":41.66,"v":394400},{"t":"2024-11-11","o":41.31,"h":41.31,"l":40.15,"c":40.56,"v":713000},{"t":"2024-11-12","o":40.49,"h":40.59,"l":39.73,"c":40.27,"v":684200},{"t":"2024-11-13","o":40.01,"h":40.07,"l":39.38,"c":39.45,"v":534000},{"t":"2024-11-14","o":39.81,"h":39.97,"l":39.33,"c":39.43,"v":278300},{"t":"2024-11-15","o":38.72,"h":38.87,"l":37.94,"c":38.05,"v":486500},{"t":"2024-11-18","o":38.08,"h":38.56,"l":37.84,"c":38.45,"v":329300},{"t":"2024-11-19","o":38.39,"h":38.8,"l":38.29,"c":38.78,"v":318500},{"t":"2024-11-20","o":38.62,"h":38.67,"l":37.92,"c":38.5,"v":304900},{"t":"2024-11-21","o":38.94,"h":39.3,"l":38.18,"c":39.12,"v":334800},{"t":"2024-11-22","o":38.96,"h":39.18,"l":38.78,"c":39.07,"v":329400},{"t":"2024-11-25","o":39.49,"h":39.63,"l":39.06,"c":39.27,"v":219900},{"t":"2024-11-26","o":39.48,"h":39.67,"l":38.54,"c":38.77,"v":436900},{"t":"2024-11-27","o":38.56,"h":38.6,"l":37.58,"c":38.24,"v":418600},{"t":"2024-11-29","o":38.5,"h":39.2,"l":38.5,"c":38.79,"v":182400},{"t":"2024-12-02","o":39.01,"h":40.06,"l":39.01,"c":39.84,"v":503300},{"t":"2024-12-03","o":39.67,"h":39.86,"l":39.5,"c":39.66,"v":272400},{"t":"2024-12-04","o":40.46,"h":40.55,"l":40.02,"c":40.33,"v":408200},{"t":"2024-12-05","o":40.3,"h":40.33,"l":39.54,"c":39.62,"v":184000},{"t":"2024-12-06","o":39.6,"h":39.97,"l":39.56,"c":39.89,"v":189200},{"t":"2024-12-09","o":39.59,"h":40.09,"l":39.39,"c":39.54,"v":237300},{"t":"2024-12-10","o":39.61,"h":39.66,"l":38.34,"c":38.56,"v":316200},{"t":"2024-12-11","o":39.23,"h":39.84,"l":38.93,"c":39.62,"v":387400},{"t":"2024-12-12","o":39.3,"h":39.46,"l":39.0,"c":39.26,"v":196000},{"t":"2024-12-13","o":40.49,"h":40.88,"l":40.0,"c":40.61,"v":407400},{"t":"2024-12-16","o":40.8,"h":41.63,"l":40.52,"c":41.48,"v":612300},{"t":"2024-12-17","o":41.0,"h":41.08,"l":40.5,"c":40.71,"v":609200},{"t":"2024-12-18","o":41.05,"h":41.37,"l":38.92,"c":39.22,"v":565600},{"t":"2024-12-19","o":39.36,"h":39.41,"l":38.49,"c":38.55,"v":750100},{"t":"2024-12-20","o":38.35,"h":39.68,"l":38.25,"c":39.17,"v":261500},{"t":"2024-12-23","o":39.41,"h":40.32,"l":39.41,"c":40.27,"v":173700},{"t":"2024-12-24","o":40.63,"h":40.75,"l":40.33,"c":40.75,"v":279900},{"t":"2024-12-26","o":40.49,"h":40.97,"l":40.4,"c":40.71,"v":216300},{"t":"2024-12-27","o":40.55,"h":40.57,"l":39.83,"c":40.33,"v":115100},{"t":"2024-12-30","o":39.63,"h":39.96,"l":39.29,"c":39.55,"v":253500},{"t":"2024-12-31","o":39.73,"h":39.83,"l":39.07,"c":39.22,"v":254900},{"t":"2025-01-02","o":39.65,"h":40.1,"l":39.21,"c":39.51,"v":314900},{"t":"2025-01-03","o":39.83,"h":40.72,"l":39.83,"c":40.62,"v":242500},{"t":"2025-01-06","o":41.57,"h":42.35,"l":41.57,"c":41.81,"v":324500},{"t":"2025-01-07","o":42.27,"h":42.3,"l":40.84,"c":41.05,"v":376300},{"t":"2025-01-08","o":40.94,"h":41.02,"l":40.2,"c":40.68,"v":335200},{"t":"2025-01-10","o":40.1,"h":40.11,"l":39.39,"c":39.63,"v":824000},{"t":"2025-01-13","o":38.83,"h":39.57,"l":38.82,"c":39.49,"v":507000},{"t":"2025-01-14","o":39.96,"h":40.15,"l":39.29,"c":39.74,"v":436100},{"t":"2025-01-15","o":40.34,"h":40.8,"l":40.27,"c":40.58,"v":371600},{"t":"2025-01-16","o":41.29,"h":41.41,"l":40.64,"c":40.64,"v":259700},{"t":"2025-01-17","o":41.62,"h":41.87,"l":41.35,"c":41.81,"v":233400},{"t":"2025-01-21","o":42.2,"h":42.71,"l":41.8,"c":42.35,"v":233100},{"t":"2025-01-22","o":42.91,"h":43.5,"l":42.79,"c":43.06,"v":423100},{"t":"2025-01-23","o":42.34,"h":42.87,"l":42.14,"c":42.86,"v":402500},{"t":"2025-01-24","o":42.9,"h":42.97,"l":41.88,"c":42.04,"v":255600},{"t":"2025-01-27","o":39.4,"h":39.58,"l":37.67,"c":38.19,"v":906600},{"t":"2025-01-28","o":38.55,"h":38.79,"l":37.65,"c":38.62,"v":565200},{"t":"2025-01-29","o":38.98,"h":39.07,"l":38.3,"c":38.72,"v":366700},{"t":"2025-01-30","o":39.41,"h":39.79,"l":39.06,"c":39.62,"v":198000},{"t":"2025-01-31","o":39.84,"h":40.65,"l":39.37,"c":39.5,"v":245700},{"t":"2025-02-03","o":38.35,"h":39.2,"l":38.2,"c":38.76,"v":419600},{"t":"2025-02-04","o":38.75,"h":39.33,"l":38.64,"c":39.18,"v":423900},{"t":"2025-02-05","o":39.24,"h":40.17,"l":38.94,"c":40.09,"v":417000},{"t":"2025-02-06","o":39.95,"h":40.2,"l":39.7,"c":40.11,"v":281500},{"t":"2025-02-07","o":40.21,"h":40.38,"l":39.21,"c":39.45,"v":514300},{"t":"2025-02-10","o":39.79,"h":40.13,"l":39.79,"c":40.0,"v":352500},{"t":"2025-02-11","o":39.64,"h":40.24,"l":39.64,"c":39.97,"v":368100},{"t":"2025-02-12","o":39.46,"h":40.11,"l":39.35,"c":40.09,"v":373100},{"t":"2025-02-13","o":40.08,"h":40.62,"l":40.08,"c":40.61,"v":754000},{"t":"2025-02-14","o":40.55,"h":40.76,"l":40.43,"c":40.65,"v":514400},{"t":"2025-02-18","o":40.97,"h":41.42,"l":40.71,"c":41.32,"v":366200},{"t":"2025-02-19","o":41.33,"h":41.97,"l":41.15,"c":41.8,"v":215000},{"t":"2025-02-20","o":42.01,"h":42.26,"l":41.42,"c":41.81,"v":480500},{"t":"2025-02-21","o":41.9,"h":41.9,"l":40.31,"c":40.43,"v":580500},{"t":"2025-02-24","o":40.65,"h":40.68,"l":39.4,"c":39.41,"v":373300},{"t":"2025-02-25","o":39.32,"h":39.48,"l":38.42,"c":38.52,"v":362100},{"t":"2025-02-26","o":39.04,"h":39.64,"l":38.9,"c":39.34,"v":499700},{"t":"2025-02-27","o":39.67,"h":39.67,"l":36.92,"c":36.92,"v":382900},{"t":"2025-02-28","o":36.92,"h":37.79,"l":36.51,"c":37.56,"v":575100},{"t":"2025-03-03","o":38.12,"h":38.12,"l":35.73,"c":36.07,"v":764200},{"t":"2025-03-04","o":35.93,"h":37.26,"l":35.22,"c":36.28,"v":1124500},{"t":"2025-03-05","o":36.68,"h":37.16,"l":35.98,"c":37.05,"v":693100},{"t":"2025-03-06","o":35.77,"h":36.45,"l":35.28,"c":35.4,"v":836900},{"t":"2025-03-07","o":35.7,"h":36.59,"l":35.18,"c":36.49,"v":406900},{"t":"2025-03-10","o":35.58,"h":35.86,"l":34.24,"c":34.72,"v":1125600},{"t":"2025-03-11","o":34.87,"h":35.24,"l":33.9,"c":34.48,"v":876100},{"t":"2025-03-12","o":35.37,"h":35.74,"l":35.02,"c":35.33,"v":618000},{"t":"2025-03-13","o":35.37,"h":35.86,"l":34.8,"c":35.13,"v":442600},{"t":"2025-03-14","o":35.75,"h":36.33,"l":35.75,"c":36.25,"v":289600},{"t":"2025-03-17","o":36.13,"h":37.08,"l":36.13,"c":36.77,"v":206800},{"t":"2025-03-18","o":36.36,"h":36.5,"l":35.96,"c":36.2,"v":347500},{"t":"2025-03-19","o":36.25,"h":37.1,"l":35.93,"c":36.55,"v":238800},{"t":"2025-03-20","o":36.12,"h":36.66,"l":36.11,"c":36.3,"v":265200},{"t":"2025-03-21","o":35.62,"h":36.06,"l":35.39,"c":35.93,"v":294000},{"t":"2025-03-24","o":36.66,"h":37.19,"l":36.65,"c":36.92,"v":323600},{"t":"2025-03-25","o":36.92,"h":36.93,"l":36.6,"c":36.71,"v":390200},{"t":"2025-03-26","o":36.5,"h":36.59,"l":35.18,"c":35.51,"v":316500},{"t":"2025-03-27","o":35.1,"h":35.25,"l":34.59,"c":34.78,"v":625900},{"t":"2025-03-28","o":34.58,"h":34.72,"l":33.55,"c":33.74,"v":470700},{"t":"2025-03-31","o":32.98,"h":33.67,"l":32.53,"c":33.65,"v":542500},{"t":"2025-04-01","o":33.51,"h":33.76,"l":32.91,"c":33.73,"v":560800},{"t":"2025-04-02","o":33.13,"h":34.44,"l":33.12,"c":34.0,"v":379100},{"t":"2025-04-03","o":32.2,"h":32.45,"l":30.63,"c":30.65,"v":1136000},{"t":"2025-04-04","o":29.52,"h":29.77,"l":27.79,"c":28.3,"v":1340900},{"t":"2025-04-07","o":27.24,"h":30.64,"l":26.71,"c":29.08,"v":1483500},{"t":"2025-04-08","o":30.38,"h":30.72,"l":27.45,"c":28.07,"v":733200},{"t":"2025-04-09","o":28.29,"h":33.55,"l":28.18,"c":33.31,"v":1245200},{"t":"2025-04-10","o":31.73,"h":31.83,"l":29.58,"c":30.67,"v":1016600},{"t":"2025-04-11","o":30.53,"h":31.49,"l":30.09,"c":31.41,"v":324200},{"t":"2025-04-14","o":32.33,"h":32.33,"l":31.07,"c":31.52,"v":389400},{"t":"2025-04-15","o":31.59,"h":32.07,"l":31.5,"c":31.67,"v":221400},{"t":"2025-04-16","o":30.19,"h":30.77,"l":29.4,"c":30.36,"v":537900},{"t":"2025-04-17","o":30.64,"h":30.64,"l":29.88,"c":30.17,"v":350000},{"t":"2025-04-21","o":29.59,"h":29.68,"l":28.99,"c":29.54,"v":399600},{"t":"2025-04-22","o":29.91,"h":30.39,"l":29.76,"c":30.18,"v":440600},{"t":"2025-04-23","o":31.68,"h":32.06,"l":31.2,"c":31.33,"v":642900},{"t":"2025-04-24","o":32.08,"h":33.16,"l":31.94,"c":33.11,"v":676400},{"t":"2025-04-25","o":32.83,"h":33.68,"l":32.69,"c":33.41,"v":621600},{"t":"2025-04-28","o":33.31,"h":33.52,"l":32.65,"c":33.34,"v":171700},{"t":"2025-04-29","o":33.0,"h":33.4,"l":32.87,"c":33.04,"v":369100},{"t":"2025-04-30","o":32.22,"h":33.38,"l":32.05,"c":33.3,"v":408900},{"t":"2025-05-01","o":33.82,"h":34.11,"l":33.41,"c":33.45,"v":221300},{"t":"2025-05-02","o":34.3,"h":34.9,"l":34.29,"c":34.63,"v":314500},{"t":"2025-05-05","o":34.29,"h":34.65,"l":34.25,"c":34.31,"v":238300},{"t":"2025-05-06","o":33.73,"h":34.23,"l":33.49,"c":33.96,"v":336600},{"t":"2025-05-07","o":33.98,"h":34.66,"l":33.63,"c":34.56,"v":319200},{"t":"2025-05-08","o":35.03,"h":35.39,"l":34.6,"c":34.88,"v":420000},{"t":"2025-05-09","o":35.38,"h":35.47,"l":34.91,"c":35.16,"v":478900},{"t":"2025-05-12","o":37.36,"h":37.86,"l":37.07,"c":37.65,"v":932900},{"t":"2025-05-13","o":37.78,"h":39.01,"l":37.78,"c":38.83,"v":716600},{"t":"2025-05-14","o":39.13,"h":39.35,"l":38.8,"c":39.08,"v":483800},{"t":"2025-05-15","o":38.72,"h":39.12,"l":38.37,"c":38.85,"v":403300},{"t":"2025-05-16","o":38.88,"h":38.9,"l":38.33,"c":38.76,"v":236600},{"t":"2025-05-19","o":37.9,"h":38.65,"l":37.86,"c":38.57,"v":1167500},{"t":"2025-05-20","o":38.29,"h":38.53,"l":38.14,"c":38.51,"v":455800},{"t":"2025-05-21","o":38.2,"h":38.97,"l":37.6,"c":37.82,"v":874800},{"t":"2025-05-22","o":37.84,"h":38.17,"l":37.6,"c":37.61,"v":521900},{"t":"2025-05-23","o":36.72,"h":37.26,"l":36.63,"c":37.06,"v":717000},{"t":"2025-05-27","o":37.85,"h":38.44,"l":37.58,"c":38.29,"v":484900},{"t":"2025-05-28","o":38.34,"h":38.52,"l":38.04,"c":38.11,"v":395100},{"t":"2025-05-29","o":39.09,"h":39.09,"l":38.08,"c":38.29,"v":380600},{"t":"2025-05-30","o":38.1,"h":38.1,"l":36.82,"c":37.47,"v":478500},{"t":"2025-06-02","o":37.42,"h":38.2,"l":37.42,"c":38.07,"v":343000},{"t":"2025-06-03","o":38.13,"h":39.16,"l":37.95,"c":39.11,"v":474200},{"t":"2025-06-04","o":39.41,"h":39.79,"l":39.09,"c":39.7,"v":508900},{"t":"2025-06-05","o":39.96,"h":40.3,"l":39.26,"c":39.51,"v":617000},{"t":"2025-06-06","o":39.82,"h":40.2,"l":39.68,"c":39.7,"v":280100},{"t":"2025-06-09","o":40.02,"h":40.87,"l":39.97,"c":40.48,"v":649900},{"t":"2025-06-10","o":40.67,"h":41.4,"l":40.57,"c":41.32,"v":461300},{"t":"2025-06-11","o":41.58,"h":41.79,"l":40.87,"c":41.2,"v":702200},{"t":"2025-06-12","o":41.0,"h":41.54,"l":41.0,"c":41.38,"v":393000},{"t":"2025-06-13","o":40.51,"h":40.95,"l":40.2,"c":40.32,"v":1040600},{"t":"2025-06-16","o":40.85,"h":41.73,"l":40.85,"c":41.53,"v":787800},{"t":"2025-06-17","o":41.27,"h":41.87,"l":41.16,"c":41.16,"v":627900},{"t":"2025-06-18","o":41.4,"h":41.82,"l":41.17,"c":41.4,"v":644700},{"t":"2025-06-20","o":41.81,"h":41.83,"l":40.56,"c":41.08,"v":600000},{"t":"2025-06-23","o":40.96,"h":41.46,"l":40.45,"c":41.27,"v":497100},{"t":"2025-06-24","o":41.99,"h":42.85,"l":41.97,"c":42.82,"v":513300},{"t":"2025-06-25","o":43.05,"h":43.26,"l":42.88,"c":43.24,"v":370800},{"t":"2025-06-26","o":43.6,"h":43.71,"l":43.27,"c":43.63,"v":194200},{"t":"2025-06-27","o":43.7,"h":44.0,"l":43.2,"c":43.65,"v":634000},{"t":"2025-06-30","o":43.88,"h":43.88,"l":43.45,"c":43.66,"v":403900},{"t":"2025-07-01","o":43.34,"h":43.63,"l":42.73,"c":43.35,"v":910900},{"t":"2025-07-02","o":43.24,"h":44.31,"l":43.24,"c":44.16,"v":543400},{"t":"2025-07-03","o":44.33,"h":44.62,"l":44.3,"c":44.47,"v":245300},{"t":"2025-07-07","o":44.03,"h":44.22,"l":43.46,"c":43.62,"v":417200},{"t":"2025-07-08","o":43.98,"h":44.71,"l":43.87,"c":44.42,"v":409000},{"t":"2025-07-09","o":44.5,"h":45.05,"l":44.23,"c":44.6,"v":580200},{"t":"2025-07-10","o":45.01,"h":45.07,"l":44.52,"c":44.95,"v":311000},{"t":"2025-07-11","o":44.65,"h":45.03,"l":44.55,"c":44.85,"v":246900},{"t":"2025-07-14","o":44.56,"h":44.65,"l":43.84,"c":44.46,"v":456600},{"t":"2025-07-15","o":45.34,"h":45.62,"l":44.98,"c":45.02,"v":511200},{"t":"2025-07-16","o":44.69,"h":44.86,"l":43.77,"c":44.83,"v":1393700},{"t":"2025-07-17","o":44.84,"h":45.3,"l":44.61,"c":45.17,"v":515600},{"t":"2025-07-18","o":45.42,"h":45.47,"l":44.82,"c":45.13,"v":334200},{"t":"2025-07-21","o":45.2,"h":45.72,"l":45.18,"c":45.2,"v":379200},{"t":"2025-07-22","o":45.0,"h":45.03,"l":43.95,"c":44.38,"v":674200},{"t":"2025-07-23","o":44.25,"h":44.42,"l":43.83,"c":44.39,"v":386300},{"t":"2025-07-24","o":44.48,"h":44.54,"l":44.06,"c":44.43,"v":248500},{"t":"2025-07-25","o":44.21,"h":44.48,"l":44.0,"c":44.44,"v":212500},{"t":"2025-07-28","o":44.83,"h":45.17,"l":44.83,"c":45.15,"v":179400},{"t":"2025-07-29","o":45.43,"h":45.8,"l":44.92,"c":45.2,"v":202000},{"t":"2025-07-30","o":45.54,"h":45.82,"l":45.17,"c":45.58,"v":437600},{"t":"2025-07-31","o":45.19,"h":45.19,"l":43.76,"c":44.19,"v":528500},{"t":"2025-08-01","o":43.31,"h":43.96,"l":42.67,"c":43.53,"v":689600},{"t":"2025-08-04","o":43.84,"h":44.3,"l":43.69,"c":44.3,"v":294500},{"t":"2025-08-05","o":44.35,"h":44.49,"l":43.32,"c":43.81,"v":550700},{"t":"2025-08-06","o":43.57,"h":43.79,"l":43.11,"c":43.71,"v":330900},{"t":"2025-08-07","o":44.64,"h":44.88,"l":44.01,"c":44.37,"v":323400},{"t":"2025-08-08","o":44.43,"h":44.74,"l":44.21,"c":44.72,"v":389400},{"t":"2025-08-11","o":44.89,"h":45.37,"l":44.57,"c":44.67,"v":371300},{"t":"2025-08-12","o":45.06,"h":46.0,"l":44.74,"c":45.99,"v":478800},{"t":"2025-08-13","o":46.28,"h":46.52,"l":45.95,"c":46.4,"v":614700},{"t":"2025-08-14","o":45.7,"h":46.49,"l":45.65,"c":46.32,"v":579800},{"t":"2025-08-15","o":45.9,"h":45.99,"l":45.18,"c":45.3,"v":560200},{"t":"2025-08-18","o":45.29,"h":45.52,"l":45.19,"c":45.49,"v":234300},{"t":"2025-08-19","o":45.56,"h":45.65,"l":44.61,"c":44.67,"v":352900},{"t":"2025-08-20","o":44.54,"h":44.54,"l":43.15,"c":44.34,"v":766200},{"t":"2025-08-21","o":44.11,"h":44.44,"l":43.91,"c":44.1,"v":513600},{"t":"2025-08-22","o":44.28,"h":45.84,"l":44.16,"c":45.31,"v":556900},{"t":"2025-08-25","o":45.31,"h":45.57,"l":45.1,"c":45.35,"v":254100},{"t":"2025-08-26","o":45.49,"h":45.88,"l":45.49,"c":45.75,"v":314500},{"t":"2025-08-27","o":45.64,"h":45.93,"l":45.41,"c":45.88,"v":390000},{"t":"2025-08-28","o":46.0,"h":46.4,"l":45.74,"c":46.1,"v":416000},{"t":"2025-08-29","o":45.51,"h":45.51,"l":44.49,"c":44.66,"v":351200},{"t":"2025-09-02","o":43.49,"h":44.18,"l":43.35,"c":44.17,"v":463200},{"t":"2025-09-03","o":44.36,"h":44.36,"l":43.63,"c":44.08,"v":253500},{"t":"2025-09-04","o":43.92,"h":44.7,"l":43.72,"c":44.65,"v":215900},{"t":"2025-09-05","o":45.54,"h":45.66,"l":44.82,"c":45.4,"v":485200},{"t":"2025-09-08","o":45.61,"h":45.98,"l":45.59,"c":45.78,"v":191200},{"t":"2025-09-09","o":45.9,"h":45.91,"l":45.51,"c":45.87,"v":190600},{"t":"2025-09-10","o":46.73,"h":47.1,"l":46.6,"c":46.95,"v":332300},{"t":"2025-09-11","o":47.15,"h":47.53,"l":47.15,"c":47.23,"v":275700},{"t":"2025-09-12","o":47.33,"h":47.45,"l":47.08,"c":47.29,"v":237800},{"t":"2025-09-15","o":47.23,"h":47.77,"l":47.14,"c":47.77,"v":617100},{"t":"2025-09-16","o":48.01,"h":48.05,"l":47.56,"c":47.89,"v":445000},{"t":"2025-09-17","o":47.81,"h":48.16,"l":47.14,"c":47.75,"v":535300},{"t":"2025-09-18","o":49.0,"h":49.75,"l":48.87,"c":49.46,"v":650100},{"t":"2025-09-19","o":49.41,"h":49.41,"l":48.74,"c":49.08,"v":438600},{"t":"2025-09-22","o":49.13,"h":49.96,"l":49.13,"c":49.81,"v":270400},{"t":"2025-09-23","o":49.88,"h":50.17,"l":49.37,"c":49.67,"v":287900},{"t":"2025-09-24","o":49.58,"h":49.7,"l":48.95,"c":49.58,"v":326300},{"t":"2025-09-25","o":48.72,"h":49.58,"l":48.23,"c":49.47,"v":341900},{"t":"2025-09-26","o":49.62,"h":49.7,"l":49.03,"c":49.63,"v":333400},{"t":"2025-09-29","o":50.13,"h":50.44,"l":49.7,"c":49.72,"v":207600},{"t":"2025-09-30","o":49.72,"h":50.17,"l":49.51,"c":50.12,"v":301100},{"t":"2025-10-01","o":49.74,"h":51.21,"l":49.74,"c":51.17,"v":275600},{"t":"2025-10-02","o":52.19,"h":52.3,"l":51.75,"c":52.17,"v":425800},{"t":"2025-10-03","o":52.4,"h":52.62,"l":51.56,"c":51.83,"v":326700},{"t":"2025-10-06","o":53.93,"h":54.16,"l":53.31,"c":53.32,"v":325600},{"t":"2025-10-07","o":53.75,"h":53.87,"l":52.11,"c":52.22,"v":590200},{"t":"2025-10-08","o":52.24,"h":54.04,"l":52.17,"c":53.99,"v":462400},{"t":"2025-10-09","o":53.97,"h":54.04,"l":53.35,"c":53.85,"v":421700},{"t":"2025-10-10","o":54.01,"h":54.1,"l":50.41,"c":50.43,"v":1429600},{"t":"2025-10-13","o":52.48,"h":53.05,"l":52.07,"c":52.9,"v":898300},{"t":"2025-10-14","o":51.79,"h":52.8,"l":51.44,"c":51.72,"v":776100},{"t":"2025-10-15","o":53.11,"h":53.38,"l":52.22,"c":53.26,"v":847300},{"t":"2025-10-16","o":53.91,"h":54.16,"l":52.96,"c":53.52,"v":1231000},{"t":"2025-10-17","o":53.03,"h":53.64,"l":52.52,"c":53.35,"v":736700},{"t":"2025-10-20","o":53.87,"h":54.59,"l":53.87,"c":54.17,"v":424100},{"t":"2025-10-21","o":54.13,"h":54.13,"l":53.46,"c":53.82,"v":220200},{"t":"2025-10-22","o":53.39,"h":53.67,"l":51.54,"c":52.58,"v":664000},{"t":"2025-10-23","o":52.28,"h":54.01,"l":52.28,"c":53.88,"v":427600},{"t":"2025-10-24","o":54.9,"h":55.24,"l":54.79,"c":54.9,"v":304900},{"t":"2025-10-27","o":55.96,"h":56.47,"l":55.79,"c":56.39,"v":542500},{"t":"2025-10-28","o":56.4,"h":56.85,"l":56.19,"c":56.63,"v":560000},{"t":"2025-10-29","o":57.67,"h":58.19,"l":57.11,"c":57.69,"v":684400},{"t":"2025-10-30","o":57.34,"h":57.88,"l":56.79,"c":56.8,"v":577700},{"t":"2025-10-31","o":57.51,"h":57.79,"l":56.46,"c":56.91,"v":397500},{"t":"2025-11-03","o":57.64,"h":57.91,"l":57.06,"c":57.23,"v":335200},{"t":"2025-11-04","o":55.8,"h":56.56,"l":54.9,"c":54.96,"v":486900},{"t":"2025-11-05","o":55.11,"h":57.29,"l":55.11,"c":56.6,"v":454400},{"t":"2025-11-06","o":56.75,"h":56.88,"l":54.9,"c":55.25,"v":796800},{"t":"2025-11-07","o":54.32,"h":54.7,"l":52.67,"c":54.64,"v":803500},{"t":"2025-11-10","o":56.29,"h":56.5,"l":55.63,"c":56.34,"v":565000},{"t":"2025-11-11","o":55.8,"h":55.85,"l":54.84,"c":54.95,"v":769900},{"t":"2025-11-12","o":55.96,"h":56.15,"l":55.38,"c":55.75,"v":624300},{"t":"2025-11-13","o":55.06,"h":55.16,"l":53.15,"c":53.71,"v":3097200},{"t":"2025-11-14","o":52.06,"h":54.42,"l":51.86,"c":53.63,"v":1395700},{"t":"2025-11-17","o":53.16,"h":54.21,"l":52.22,"c":52.79,"v":1184800},{"t":"2025-11-18","o":52.02,"h":52.38,"l":51.02,"c":51.58,"v":1572100},{"t":"2025-11-19","o":51.8,"h":53.14,"l":51.61,"c":52.52,"v":558200},{"t":"2025-11-20","o":54.11,"h":54.2,"l":49.84,"c":50.04,"v":1590900},{"t":"2025-11-21","o":50.09,"h":51.22,"l":48.51,"c":50.45,"v":1101900},{"t":"2025-11-24","o":51.08,"h":53.02,"l":51.0,"c":52.77,"v":556800},{"t":"2025-11-25","o":52.03,"h":53.02,"l":50.84,"c":52.88,"v":519200},{"t":"2025-11-26","o":53.43,"h":54.78,"l":53.43,"c":54.39,"v":596100},{"t":"2025-11-28","o":54.61,"h":55.33,"l":54.4,"c":55.31,"v":196000},{"t":"2025-12-01","o":54.52,"h":55.75,"l":54.51,"c":55.31,"v":252400},{"t":"2025-12-02","o":55.91,"h":56.8,"l":55.6,"c":56.28,"v":479100},{"t":"2025-12-03","o":56.58,"h":57.35,"l":55.91,"c":57.32,"v":535100},{"t":"2025-12-04","o":57.09,"h":57.25,"l":56.56,"c":56.86,"v":561300},{"t":"2025-12-05","o":57.5,"h":58.09,"l":57.37,"c":57.44,"v":342000},{"t":"2025-12-08","o":57.99,"h":58.34,"l":57.53,"c":58.11,"v":676000},{"t":"2025-12-09","o":57.77,"h":58.19,"l":57.5,"c":58.08,"v":387700},{"t":"2025-12-10","o":58.01,"h":59.01,"l":57.78,"c":58.81,"v":720700},{"t":"2025-12-11","o":58.21,"h":58.46,"l":56.79,"c":58.43,"v":721500},{"t":"2025-12-12","o":57.56,"h":57.77,"l":55.17,"c":55.44,"v":2108200},{"t":"2025-12-15","o":56.03,"h":56.18,"l":54.94,"c":55.09,"v":1262800},{"t":"2025-12-16","o":54.93,"h":55.32,"l":54.27,"c":54.8,"v":1033400},{"t":"2025-12-17","o":55.12,"h":55.19,"l":52.64,"c":52.78,"v":1883900},{"t":"2025-12-18","o":54.78,"h":54.91,"l":53.81,"c":54.07,"v":535700},{"t":"2025-12-19","o":54.51,"h":55.89,"l":54.51,"c":55.66,"v":525900},{"t":"2025-12-22","o":56.75,"h":56.75,"l":56.02,"c":56.23,"v":442500},{"t":"2025-12-23","o":55.98,"h":56.57,"l":55.81,"c":56.55,"v":267800},{"t":"2025-12-24","o":56.54,"h":56.73,"l":56.49,"c":56.67,"v":242500},{"t":"2025-12-26","o":56.94,"h":56.94,"l":56.57,"c":56.73,"v":146600},{"t":"2025-12-29","o":56.1,"h":56.69,"l":55.93,"c":56.52,"v":483200},{"t":"2025-12-30","o":56.62,"h":56.9,"l":56.41,"c":56.45,"v":645000},{"t":"2025-12-31","o":56.6,"h":56.66,"l":55.77,"c":55.77,"v":355300},{"t":"2026-01-02","o":57.19,"h":58.38,"l":57.07,"c":57.99,"v":823300},{"t":"2026-01-05","o":59.24,"h":59.62,"l":58.37,"c":58.62,"v":767300},{"t":"2026-01-06","o":59.31,"h":60.33,"l":59.2,"c":60.2,"v":1002000},{"t":"2026-01-07","o":59.67,"h":59.81,"l":59.15,"c":59.63,"v":739000},{"t":"2026-01-08","o":59.5,"h":59.5,"l":58.05,"c":58.52,"v":518500},{"t":"2026-01-09","o":58.99,"h":60.42,"l":58.77,"c":60.13,"v":771200},{"t":"2026-01-12","o":59.5,"h":60.62,"l":59.5,"c":60.41,"v":740300},{"t":"2026-01-13","o":60.88,"h":61.6,"l":60.79,"c":60.98,"v":587300},{"t":"2026-01-14","o":60.69,"h":60.69,"l":59.81,"c":60.61,"v":473800},{"t":"2026-01-15","o":62.65,"h":62.9,"l":61.65,"c":61.68,"v":593700},{"t":"2026-01-16","o":62.73,"h":63.03,"l":62.09,"c":62.41,"v":663900},{"t":"2026-01-20","o":61.27,"h":62.41,"l":61.11,"c":61.34,"v":580800},{"t":"2026-01-21","o":62.19,"h":63.88,"l":61.93,"c":63.29,"v":977800},{"t":"2026-01-22","o":64.49,"h":64.51,"l":63.22,"c":63.4,"v":420300},{"t":"2026-01-23","o":62.94,"h":63.21,"l":62.23,"c":62.63,"v":432300},{"t":"2026-01-26","o":62.47,"h":62.82,"l":62.0,"c":62.38,"v":815200},{"t":"2026-01-27","o":63.27,"h":64.19,"l":63.02,"c":63.9,"v":559400},{"t":"2026-01-28","o":65.11,"h":65.6,"l":64.76,"c":65.39,"v":533700},{"t":"2026-01-29","o":65.54,"h":66.0,"l":63.12,"c":65.5,"v":1076400},{"t":"2026-01-30","o":64.54,"h":65.41,"l":62.57,"c":63.01,"v":1468000},{"t":"2026-02-02","o":62.38,"h":64.66,"l":62.3,"c":64.05,"v":983900},{"t":"2026-02-03","o":64.62,"h":64.86,"l":61.36,"c":62.72,"v":1567000},{"t":"2026-02-04","o":62.2,"h":62.63,"l":58.73,"c":59.99,"v":3529900},{"t":"2026-02-05","o":59.07,"h":60.85,"l":58.83,"c":59.95,"v":2634300},{"t":"2026-02-06","o":61.21,"h":63.52,"l":61.06,"c":63.34,"v":1755200},{"t":"2026-02-09","o":62.88,"h":64.61,"l":62.55,"c":64.24,"v":1347600},{"t":"2026-02-10","o":64.41,"h":64.53,"l":63.38,"c":63.87,"v":1842300},{"t":"2026-02-11","o":65.11,"h":65.7,"l":63.76,"c":65.27,"v":735400},{"t":"2026-02-12","o":65.76,"h":66.1,"l":63.6,"c":63.66,"v":1998200},{"t":"2026-02-13","o":63.89,"h":64.61,"l":63.07,"c":64.04,"v":902500},{"t":"2026-02-17","o":63.31,"h":64.63,"l":62.39,"c":64.06,"v":2114700},{"t":"2026-02-18","o":64.54,"h":65.36,"l":64.08,"c":64.64,"v":398200},{"t":"2026-02-19","o":64.08,"h":64.42,"l":63.58,"c":64.34,"v":545100},{"t":"2026-02-20","o":63.91,"h":65.41,"l":63.9,"c":65.02,"v":585300},{"t":"2026-02-23","o":64.7,"h":65.31,"l":63.97,"c":64.69,"v":616600},{"t":"2026-02-24","o":65.45,"h":66.05,"l":64.83,"c":65.61,"v":424100},{"t":"2026-02-25","o":66.44,"h":66.89,"l":66.33,"c":66.68,"v":532300},{"t":"2026-02-26","o":66.44,"h":66.44,"l":63.48,"c":64.56,"v":1424300},{"t":"2026-02-27","o":63.28,"h":64.08,"l":63.07,"c":63.76,"v":1489500},{"t":"2026-03-02","o":62.42,"h":64.13,"l":62.32,"c":64.09,"v":1348500},{"t":"2026-03-03","o":61.89,"h":61.9,"l":60.45,"c":61.18,"v":1339700},{"t":"2026-03-04","o":62.0,"h":62.7,"l":61.5,"c":62.29,"v":1621500},{"t":"2026-03-05","o":61.9,"h":62.75,"l":60.35,"c":61.62,"v":1099700},{"t":"2026-03-06","o":60.08,"h":61.29,"l":58.83,"c":59.21,"v":1796800},{"t":"2026-03-09","o":58.32,"h":61.67,"l":57.98,"c":61.51,"v":2059400},{"t":"2026-03-10","o":61.64,"h":63.15,"l":61.64,"c":61.97,"v":1669000},{"t":"2026-03-11","o":62.28,"h":63.01,"l":62.1,"c":62.32,"v":782700},{"t":"2026-03-12","o":61.48,"h":61.48,"l":59.97,"c":60.22,"v":1305600},{"t":"2026-03-13","o":60.92,"h":61.6,"l":60.0,"c":60.23,"v":902800},{"t":"2026-03-16","o":61.54,"h":62.21,"l":61.15,"c":61.41,"v":1065100},{"t":"2026-03-17","o":61.86,"h":61.96,"l":61.14,"c":61.73,"v":599500},{"t":"2026-03-18","o":61.77,"h":62.36,"l":61.4,"c":61.42,"v":570300},{"t":"2026-03-19","o":59.84,"h":62.35,"l":59.45,"c":61.92,"v":768500},{"t":"2026-03-20","o":61.82,"h":62.1,"l":59.64,"c":60.41,"v":1909700},{"t":"2026-03-23","o":61.69,"h":62.61,"l":60.86,"c":61.15,"v":1073100},{"t":"2026-03-24","o":60.63,"h":62.33,"l":60.63,"c":61.98,"v":493000},{"t":"2026-03-25","o":62.6,"h":63.18,"l":62.16,"c":62.72,"v":1864800},{"t":"2026-03-26","o":61.7,"h":61.7,"l":59.7,"c":59.71,"v":1155900},{"t":"2026-03-27","o":59.26,"h":59.91,"l":58.46,"c":58.71,"v":480800},{"t":"2026-03-30","o":59.24,"h":59.42,"l":55.78,"c":56.22,"v":829600},{"t":"2026-03-31","o":57.21,"h":59.76,"l":57.19,"c":59.7,"v":1070800},{"t":"2026-04-01","o":60.6,"h":62.13,"l":60.39,"c":61.42,"v":920800},{"t":"2026-04-02","o":59.05,"h":61.8,"l":59.05,"c":61.65,"v":566900},{"t":"2026-04-06","o":62.17,"h":62.67,"l":61.57,"c":62.3,"v":417900},{"t":"2026-04-07","o":62.15,"h":63.02,"l":61.31,"c":63.01,"v":482500},{"t":"2026-04-08","o":66.71,"h":67.12,"l":65.48,"c":67.02,"v":1583200},{"t":"2026-04-09","o":67.15,"h":68.48,"l":67.15,"c":68.41,"v":663200},{"t":"2026-04-10","o":69.16,"h":70.53,"l":69.07,"c":69.99,"v":857600},{"t":"2026-04-13","o":69.62,"h":71.19,"l":69.54,"c":71.14,"v":742200},{"t":"2026-04-14","o":72.06,"h":72.61,"l":71.17,"c":72.6,"v":750100},{"t":"2026-04-15","o":72.5,"h":72.76,"l":71.1,"c":72.69,"v":679200},{"t":"2026-04-16","o":72.55,"h":73.66,"l":72.0,"c":73.42,"v":1010600},{"t":"2026-04-17","o":74.7,"h":75.22,"l":74.13,"c":75.21,"v":1559500},{"t":"2026-04-20","o":75.55,"h":75.73,"l":74.48,"c":75.54,"v":783300},{"t":"2026-04-21","o":76.16,"h":76.5,"l":75.29,"c":75.93,"v":1623000},{"t":"2026-04-22","o":77.26,"h":78.02,"l":76.34,"c":77.98,"v":1265000},{"t":"2026-04-23","o":78.42,"h":80.31,"l":78.09,"c":79.34,"v":1806700},{"t":"2026-04-24","o":82.19,"h":83.14,"l":80.83,"c":82.73,"v":2560000},{"t":"2026-04-27","o":82.88,"h":83.03,"l":80.66,"c":81.92,"v":2166400},{"t":"2026-04-28","o":78.7,"h":80.19,"l":77.66,"c":78.98,"v":3233500},{"t":"2026-04-29","o":80.02,"h":80.87,"l":79.59,"c":80.83,"v":1463400},{"t":"2026-04-30","o":81.96,"h":82.75,"l":80.5,"c":82.65,"v":1616300},{"t":"2026-05-01","o":82.13,"h":83.6,"l":81.69,"c":83.35,"v":1334200},{"t":"2026-05-04","o":84.0,"h":84.13,"l":82.1,"c":82.94,"v":1526000},{"t":"2026-05-05","o":84.64,"h":87.05,"l":84.35,"c":86.41,"v":1076500},{"t":"2026-05-06","o":88.96,"h":90.34,"l":87.08,"c":90.33,"v":2362400},{"t":"2026-05-07","o":89.65,"h":89.77,"l":87.16,"c":87.89,"v":2260200},{"t":"2026-05-08","o":90.05,"h":92.7,"l":89.65,"c":92.68,"v":1286800},{"t":"2026-05-11","o":93.51,"h":95.3,"l":93.08,"c":95.07,"v":2802400},{"t":"2026-05-12","o":93.1,"h":93.8,"l":88.66,"c":92.24,"v":4024400},{"t":"2026-05-13","o":94.4,"h":95.28,"l":92.39,"c":94.59,"v":1682600},{"t":"2026-05-14","o":94.33,"h":95.56,"l":93.56,"c":95.0,"v":2363600},{"t":"2026-05-15","o":91.72,"h":92.98,"l":90.69,"c":91.18,"v":2058600},{"t":"2026-05-18","o":92.8,"h":93.0,"l":87.33,"c":88.96,"v":2994500},{"t":"2026-05-19","o":87.0,"h":90.65,"l":85.76,"c":89.03,"v":3942800},{"t":"2026-05-20","o":90.95,"h":93.04,"l":90.74,"c":93.02,"v":1501600},{"t":"2026-05-21","o":92.62,"h":94.46,"l":92.4,"c":94.17,"v":1543300},{"t":"2026-05-22","o":95.33,"h":96.87,"l":94.99,"c":96.05,"v":1339400},{"t":"2026-05-26","o":99.17,"h":101.8,"l":98.82,"c":101.33,"v":2328300},{"t":"2026-05-27","o":103.38,"h":103.38,"l":98.0,"c":100.01,"v":2919200},{"t":"2026-05-28","o":100.09,"h":102.03,"l":98.62,"c":101.0,"v":1469700},{"t":"2026-05-29","o":102.07,"h":103.26,"l":100.25,"c":101.03,"v":1479100},{"t":"2026-06-01","o":100.27,"h":103.0,"l":99.4,"c":102.03,"v":1917200},{"t":"2026-06-02","o":104.9,"h":108.11,"l":104.0,"c":108.05,"v":2358800},{"t":"2026-06-03","o":110.27,"h":110.54,"l":106.67,"c":109.58,"v":3184300},{"t":"2026-06-04","o":104.61,"h":108.81,"l":102.67,"c":107.22,"v":4800200},{"t":"2026-06-05","o":103.0,"h":103.3,"l":96.24,"c":96.29,"v":6881000},{"t":"2026-06-08","o":101.29,"h":103.39,"l":99.79,"c":101.61,"v":3477300},{"t":"2026-06-09","o":104.02,"h":104.45,"l":92.85,"c":99.62,"v":6456700},{"t":"2026-06-10","o":97.75,"h":101.32,"l":95.73,"c":96.08,"v":4486400},{"t":"2026-06-11","o":98.11,"h":103.83,"l":98.11,"c":103.7,"v":5805000},{"t":"2026-06-12","o":103.28,"h":106.43,"l":102.21,"c":105.29,"v":2725200},{"t":"2026-06-15","o":110.0,"h":111.28,"l":109.13,"c":110.95,"v":2943500},{"t":"2026-06-16","o":110.42,"h":111.31,"l":104.62,"c":104.62,"v":3381200},{"t":"2026-06-17","o":108.03,"h":109.97,"l":106.05,"c":106.13,"v":4977700},{"t":"2026-06-18","o":111.0,"h":113.85,"l":110.72,"c":112.78,"v":2109400},{"t":"2026-06-22","o":115.0,"h":115.33,"l":113.22,"c":115.11,"v":2193600},{"t":"2026-06-23","o":107.1,"h":109.07,"l":105.23,"c":106.11,"v":4800400},{"t":"2026-06-24","o":106.63,"h":107.04,"l":103.2,"c":105.84,"v":4363800},{"t":"2026-06-25","o":111.95,"h":111.95,"l":105.25,"c":109.8,"v":4305400},{"t":"2026-06-26","o":105.8,"h":106.38,"l":103.55,"c":103.69,"v":3981100},{"t":"2026-06-29","o":104.55,"h":108.04,"l":100.57,"c":107.82,"v":1706900},{"t":"2026-06-30","o":108.64,"h":112.77,"l":108.3,"c":112.1,"v":1303100},{"t":"2026-07-01","o":107.88,"h":108.97,"l":104.84,"c":105.11,"v":3342200},{"t":"2026-07-02","o":105.1,"h":106.47,"l":97.39,"c":99.29,"v":5083000},{"t":"2026-07-06","o":102.08,"h":104.25,"l":101.45,"c":101.53,"v":1642100},{"t":"2026-07-07","o":96.75,"h":97.73,"l":94.12,"c":96.78,"v":3166300},{"t":"2026-07-08","o":95.6,"h":99.26,"l":95.6,"c":98.95,"v":2915400},{"t":"2026-07-09","o":103.46,"h":104.26,"l":101.63,"c":101.97,"v":1550500},{"t":"2026-07-10","o":100.5,"h":102.81,"l":99.67,"c":102.06,"v":1059400},{"t":"2026-07-13","o":99.16,"h":99.57,"l":96.7,"c":97.1,"v":2139500},{"t":"2026-07-14","o":101.62,"h":101.72,"l":98.24,"c":99.65,"v":3189800},{"t":"2026-07-15","o":101.01,"h":101.01,"l":94.62,"c":97.57,"v":2343300},{"t":"2026-07-16","o":94.86,"h":95.91,"l":92.62,"c":93.4,"v":2150800},{"t":"2026-07-17","o":90.0,"h":93.96,"l":88.09,"c":91.86,"v":2442000},{"t":"2026-07-20","o":93.86,"h":95.03,"l":92.2,"c":92.42,"v":3359200},{"t":"2026-07-21","o":96.66,"h":97.61,"l":95.1,"c":97.23,"v":1540800},{"t":"2026-07-22","o":95.06,"h":98.57,"l":95.0,"c":97.66,"v":1304800},{"t":"2026-07-23","o":96.35,"h":98.2,"l":95.93,"c":97.16,"v":1761500},{"t":"2026-07-24","o":95.97,"h":96.41,"l":92.18,"c":93.04,"v":1539200},{"t":"2026-07-27","o":93.89,"h":94.09,"l":88.28,"c":90.93,"v":2667000},{"t":"2026-07-28","o":87.46,"h":88.04,"l":85.0,"c":86.82,"v":4121600},{"t":"2026-07-29","o":86.23,"h":87.58,"l":82.21,"c":82.24,"v":3753800},{"t":"2026-07-30","o":86.88,"h":89.76,"l":86.22,"c":88.92,"v":2327900},{"t":"2026-07-31","o":92.58,"h":93.58,"l":88.33,"c":89.05,"v":1972100},{"t":"2026-08-03","o":87.12,"h":90.47,"l":85.97,"c":89.98,"v":2526900},{"t":"2026-08-04","o":93.9,"h":96.47,"l":93.35,"c":95.86,"v":1914500},{"t":"2026-08-05","o":95.43,"h":97.29,"l":94.28,"c":94.53,"v":1538700},{"t":"2026-08-06","o":93.25,"h":96.64,"l":92.17,"c":94.8,"v":984600},{"t":"2026-08-07","o":97.2,"h":97.8,"l":95.11,"c":97.2,"v":835800},{"t":"2026-08-10","o":97.95,"h":98.0,"l":94.41,"c":94.44,"v":1456600},{"t":"2026-08-11","o":96.01,"h":96.06,"l":94.48,"c":95.19,"v":1703300},{"t":"2026-08-12","o":98.71,"h":98.71,"l":97.48,"c":97.56,"v":2959800},{"t":"2026-08-13","o":97.5,"h":99.98,"l":97.5,"c":98.1,"v":1339200},{"t":"2026-08-14","o":97.92,"h":98.34,"l":96.58,"c":97.74,"v":2180400},{"t":"2026-08-17","o":99.09,"h":100.48,"l":98.73,"c":99.37,"v":806400},{"t":"2026-08-18","o":95.58,"h":96.27,"l":93.08,"c":94.37,"v":2141000},{"t":"2026-08-19","o":95.18,"h":95.56,"l":91.56,"c":92.39,"v":2102300},{"t":"2026-08-20","o":92.28,"h":93.39,"l":91.67,"c":92.9,"v":677100},{"t":"2026-08-21","o":93.83,"h":94.01,"l":91.58,"c":92.42,"v":1256500}]}