[{"d":"2020-12-10","o":146,"h":165,"l":141.25,"c":144.71,"v":70447500},{"d":"2020-12-11","o":146.55,"h":151.5,"l":135.1,"c":139.25,"v":26980800},{"d":"2020-12-14","o":135,"h":135.3,"l":125.16,"c":130,"v":16966100},{"d":"2020-12-15","o":126.69,"h":127.6,"l":121.5,"c":124.8,"v":10914400},{"d":"2020-12-16","o":125.83,"h":142,"l":124.91,"c":137.99,"v":20409600},{"d":"2020-12-17","o":143,"h":152.45,"l":142.67,"c":147.05,"v":15054700},{"d":"2020-12-18","o":150.45,"h":159,"l":150.3,"c":157.3,"v":15954200},{"d":"2020-12-21","o":155.31,"h":172,"l":145.11,"c":163.02,"v":17788100},{"d":"2020-12-22","o":170,"h":174.97,"l":161.05,"c":163.19,"v":9872600},{"d":"2020-12-23","o":162.81,"h":168.25,"l":155.5,"c":158.01,"v":5852500},{"d":"2020-12-24","o":159.16,"h":162.79,"l":154.11,"c":154.84,"v":3621400},{"d":"2020-12-28","o":158.6,"h":163.64,"l":147.52,"c":149,"v":6229200},{"d":"2020-12-29","o":150,"h":151.65,"l":143.12,"c":150,"v":5402300},{"d":"2020-12-30","o":151.34,"h":152.81,"l":145.6,"c":148.43,"v":3462400},{"d":"2020-12-31","o":146.9,"h":147.89,"l":144.51,"c":146.8,"v":2795800},{"d":"2021-01-04","o":150.99,"h":151.01,"l":137,"c":139.15,"v":6409900},{"d":"2021-01-05","o":138.28,"h":149,"l":137.25,"c":148.3,"v":5974200},{"d":"2021-01-06","o":145.75,"h":148.35,"l":141.11,"c":142.77,"v":4213900},{"d":"2021-01-07","o":146.37,"h":154.42,"l":145.26,"c":151.27,"v":4482800},{"d":"2021-01-08","o":153.45,"h":155.54,"l":147.25,"c":149.77,"v":4615600},{"d":"2021-01-11","o":147.99,"h":150.5,"l":144.02,"c":148.13,"v":2801900},{"d":"2021-01-12","o":148.08,"h":163.88,"l":143.61,"c":160.8,"v":8123600},{"d":"2021-01-13","o":160.81,"h":178.62,"l":159.35,"c":169.99,"v":12529700},{"d":"2021-01-14","o":175.54,"h":187.42,"l":174.98,"c":180.5,"v":9926500},{"d":"2021-01-15","o":184.58,"h":185.99,"l":164.86,"c":169.27,"v":8575700},{"d":"2021-01-19","o":173,"h":178.6,"l":166.6,"c":173.69,"v":4685400},{"d":"2021-01-20","o":176.01,"h":176.31,"l":161,"c":161.83,"v":8517400},{"d":"2021-01-21","o":164.99,"h":183.47,"l":155.33,"c":180.4,"v":17618400},{"d":"2021-01-22","o":178.09,"h":185.31,"l":175.19,"c":181.87,"v":7136800},{"d":"2021-01-25","o":186.05,"h":192.47,"l":170.03,"c":177.53,"v":7472900},{"d":"2021-01-26","o":180,"h":193,"l":177.3,"c":192.74,"v":6460900},{"d":"2021-01-27","o":187.64,"h":216,"l":185.5,"c":201.25,"v":11019800},{"d":"2021-01-28","o":202.6,"h":212.84,"l":187.05,"c":187.37,"v":7077700},{"d":"2021-01-29","o":190.71,"h":193.5,"l":179.31,"c":183.63,"v":4529800},{"d":"2021-02-01","o":187.48,"h":188.82,"l":179.74,"c":180.44,"v":3877400},{"d":"2021-02-02","o":183.22,"h":186.48,"l":177.11,"c":179.17,"v":4413600},{"d":"2021-02-03","o":181.98,"h":190.9,"l":180,"c":185.72,"v":4169000},{"d":"2021-02-04","o":187.07,"h":195.99,"l":186.19,"c":195.8,"v":3631500},{"d":"2021-02-05","o":197,"h":197.25,"l":190.25,"c":195.31,"v":2869700},{"d":"2021-02-08","o":199.93,"h":201.96,"l":191.5,"c":200.43,"v":3488100},{"d":"2021-02-09","o":199.2,"h":209.22,"l":196.16,"c":199.88,"v":4725800},{"d":"2021-02-10","o":205.48,"h":214.72,"l":202.1,"c":211.66,"v":5257200},{"d":"2021-02-11","o":213.5,"h":219.94,"l":207,"c":216.84,"v":3595200},{"d":"2021-02-12","o":214.46,"h":216.94,"l":209,"c":212.68,"v":3041700},{"d":"2021-02-16","o":216.24,"h":218.78,"l":209.09,"c":209.86,"v":3487900},{"d":"2021-02-17","o":207.05,"h":208.76,"l":196.02,"c":201.96,"v":4090600},{"d":"2021-02-18","o":199.01,"h":200.36,"l":192.17,"c":198.04,"v":2791400},{"d":"2021-02-19","o":203.95,"h":205.55,"l":200.18,"c":201.07,"v":2605800},{"d":"2021-02-22","o":200.7,"h":205,"l":193.5,"c":195.34,"v":3674200},{"d":"2021-02-23","o":189,"h":191.67,"l":175,"c":187.59,"v":5902400},{"d":"2021-02-24","o":190.98,"h":208.15,"l":189,"c":200.2,"v":5983500},{"d":"2021-02-25","o":197.41,"h":199.8,"l":180,"c":182.06,"v":11568500},{"d":"2021-02-26","o":194.18,"h":214.1,"l":185.75,"c":206.35,"v":19368600},{"d":"2021-03-01","o":195.82,"h":199.69,"l":192.62,"c":196.42,"v":15798500},{"d":"2021-03-02","o":195.63,"h":200,"l":188.5,"c":189.9,"v":9144900},{"d":"2021-03-03","o":186.97,"h":188.48,"l":178.8,"c":180.4,"v":10592900},{"d":"2021-03-04","o":178.64,"h":183.9,"l":170.87,"c":180.23,"v":9993700},{"d":"2021-03-05","o":182.52,"h":183.5,"l":161.9,"c":179.81,"v":8788500},{"d":"2021-03-08","o":179.99,"h":186.4,"l":177.03,"c":180.81,"v":4988500},{"d":"2021-03-09","o":184.99,"h":189.46,"l":180.72,"c":183.11,"v":6079900},{"d":"2021-03-10","o":184.57,"h":191,"l":181.55,"c":183.79,"v":6145600},{"d":"2021-03-11","o":189.9,"h":201,"l":188.5,"c":197.87,"v":6031200},{"d":"2021-03-12","o":196.27,"h":208.7,"l":192.2,"c":206.74,"v":5556500},{"d":"2021-03-15","o":209.54,"h":213.74,"l":203.81,"c":209.99,"v":4329400},{"d":"2021-03-16","o":209.11,"h":215.49,"l":198.18,"c":200.01,"v":4605600},{"d":"2021-03-17","o":195.63,"h":203.46,"l":194.44,"c":201.36,"v":3781900},{"d":"2021-03-18","o":196.8,"h":199.9,"l":190.68,"c":191.45,"v":3711500},{"d":"2021-03-19","o":193.01,"h":196.49,"l":187.81,"c":194.39,"v":4444600},{"d":"2021-03-22","o":196.85,"h":203.3,"l":194.71,"c":195,"v":3740400},{"d":"2021-03-23","o":195.5,"h":196.75,"l":185.74,"c":187.14,"v":3460600},{"d":"2021-03-24","o":189,"h":189.78,"l":178.51,"c":178.85,"v":3756100},{"d":"2021-03-25","o":173.1,"h":179.54,"l":170.5,"c":176.16,"v":5264100},{"d":"2021-03-26","o":178.42,"h":181,"l":168,"c":174.4,"v":3562900},{"d":"2021-03-29","o":175.36,"h":185.46,"l":173.5,"c":182.5,"v":4508800},{"d":"2021-03-30","o":182.35,"h":185.23,"l":178.38,"c":183.1,"v":2903300},{"d":"2021-03-31","o":185.43,"h":192.27,"l":185.13,"c":187.94,"v":3079500},{"d":"2021-04-01","o":192.5,"h":193.99,"l":185.37,"c":188.24,"v":2921400},{"d":"2021-04-05","o":191.66,"h":192.1,"l":185.81,"c":186.69,"v":2591400},{"d":"2021-04-06","o":188.7,"h":194.48,"l":187.52,"c":190.03,"v":3565600},{"d":"2021-04-07","o":189.38,"h":190.62,"l":179.47,"c":179.94,"v":6663500},{"d":"2021-04-08","o":181.65,"h":183.9,"l":179.3,"c":180.18,"v":2625300},{"d":"2021-04-09","o":179.62,"h":182.46,"l":177.25,"c":179.5,"v":2910200},{"d":"2021-04-12","o":179.68,"h":181.49,"l":176.25,"c":176.49,"v":2619800},{"d":"2021-04-13","o":175.26,"h":178.61,"l":172.14,"c":177.95,"v":3573600},{"d":"2021-04-14","o":179.5,"h":181.47,"l":175.31,"c":176.43,"v":2938600},{"d":"2021-04-15","o":177,"h":178.24,"l":174.25,"c":175.35,"v":2894900},{"d":"2021-04-16","o":176.01,"h":179.51,"l":172.94,"c":178.69,"v":3058300},{"d":"2021-04-19","o":177.32,"h":178.72,"l":171.5,"c":174.58,"v":3125700},{"d":"2021-04-20","o":173.18,"h":175,"l":165.52,"c":169.57,"v":4575000},{"d":"2021-04-21","o":168.09,"h":170.32,"l":164.12,"c":167.07,"v":3878600},{"d":"2021-04-22","o":168.49,"h":176.92,"l":168.43,"c":170.71,"v":3856500},{"d":"2021-04-23","o":172.92,"h":178.25,"l":172,"c":174.25,"v":3329900},{"d":"2021-04-26","o":175.21,"h":176.03,"l":171.07,"c":174.88,"v":2549400},{"d":"2021-04-27","o":176.16,"h":179.61,"l":174.8,"c":177.94,"v":2883000},{"d":"2021-04-28","o":174.44,"h":181.67,"l":173.35,"c":180,"v":2409700},{"d":"2021-04-29","o":182.75,"h":183.22,"l":173.35,"c":177.68,"v":3116000},{"d":"2021-04-30","o":173,"h":176.45,"l":172.01,"c":172.71,"v":3580000},{"d":"2021-05-03","o":173.19,"h":173.44,"l":167.8,"c":168.11,"v":3149700},{"d":"2021-05-04","o":167.01,"h":169.04,"l":161.96,"c":168.9,"v":4658000},{"d":"2021-05-05","o":169.3,"h":170.18,"l":162.12,"c":162.33,"v":3590100},{"d":"2021-05-06","o":161.91,"h":162.1,"l":150.7,"c":153.64,"v":8529000},{"d":"2021-05-07","o":156.5,"h":157.05,"l":148.78,"c":151.21,"v":7134000},{"d":"2021-05-10","o":150.28,"h":150.5,"l":144.52,"c":146.73,"v":5827200},{"d":"2021-05-11","o":139.1,"h":144.35,"l":136.01,"c":142.73,"v":8257400},{"d":"2021-05-12","o":140.9,"h":144.77,"l":138.75,"c":140.25,"v":5307500},{"d":"2021-05-13","o":142.25,"h":142.33,"l":131.28,"c":135.75,"v":13005400},{"d":"2021-05-14","o":137.68,"h":142.25,"l":131.67,"c":141.2,"v":20325400},{"d":"2021-05-17","o":137.16,"h":137.79,"l":130.25,"c":132.5,"v":39755000},{"d":"2021-05-18","o":134,"h":138.4,"l":131.49,"c":135.02,"v":18555600},{"d":"2021-05-19","o":129.95,"h":138.38,"l":129.71,"c":138.19,"v":15565500},{"d":"2021-05-20","o":138.84,"h":138.89,"l":135.65,"c":136.2,"v":8903600},{"d":"2021-05-21","o":136.55,"h":137.17,"l":132.88,"c":134.71,"v":10056500},{"d":"2021-05-24","o":135.5,"h":137.98,"l":134.39,"c":135.91,"v":8543600},{"d":"2021-05-25","o":137.4,"h":137.85,"l":133.56,"c":133.99,"v":10435800},{"d":"2021-05-26","o":134.94,"h":135.76,"l":133.72,"c":134.75,"v":8179200},{"d":"2021-05-27","o":135.07,"h":143.82,"l":134.5,"c":143.17,"v":21270200},{"d":"2021-05-28","o":144.76,"h":145,"l":140.25,"c":140.4,"v":12000600},{"d":"2021-06-01","o":143.89,"h":146.09,"l":141.59,"c":144.31,"v":16552100},{"d":"2021-06-02","o":145.35,"h":152.7,"l":144.4,"c":151,"v":16245100},{"d":"2021-06-03","o":149.55,"h":151.12,"l":143.8,"c":144.19,"v":11083300},{"d":"2021-06-04","o":145.83,"h":151.57,"l":145,"c":150.73,"v":8534900},{"d":"2021-06-07","o":150.96,"h":150.96,"l":146.4,"c":148.97,"v":7780200},{"d":"2021-06-08","o":150.6,"h":150.75,"l":145.8,"c":147.01,"v":7125800},{"d":"2021-06-09","o":148.57,"h":149.36,"l":144.46,"c":144.85,"v":5606500},{"d":"2021-06-10","o":142.15,"h":147.45,"l":141.04,"c":146.12,"v":9482500},{"d":"2021-06-11","o":145.87,"h":148.95,"l":145.2,"c":148.44,"v":4819900},{"d":"2021-06-14","o":149.25,"h":149.6,"l":146.85,"c":149.21,"v":6107500},{"d":"2021-06-15","o":149.2,"h":153.74,"l":148.84,"c":151.78,"v":12007700},{"d":"2021-06-16","o":150.95,"h":152.35,"l":146.92,"c":149.15,"v":9632800},{"d":"2021-06-17","o":148.99,"h":152.29,"l":148.61,"c":150.7,"v":8171300},{"d":"2021-06-18","o":150.38,"h":154.8,"l":149.4,"c":152.52,"v":11628900},{"d":"2021-06-21","o":152.52,"h":152.61,"l":145.83,"c":149.7,"v":8040200},{"d":"2021-06-22","o":149.75,"h":151.65,"l":148.4,"c":149.68,"v":5790400},{"d":"2021-06-23","o":149.76,"h":154.59,"l":147.8,"c":151.58,"v":9335700},{"d":"2021-06-24","o":152.67,"h":153.63,"l":149.86,"c":150.73,"v":8173400},{"d":"2021-06-25","o":151.23,"h":153.17,"l":149.28,"c":149.67,"v":6452400},{"d":"2021-06-28","o":148.62,"h":150.93,"l":147.08,"c":149.94,"v":6451000},{"d":"2021-06-29","o":149.75,"h":149.94,"l":145.77,"c":146.08,"v":7479000},{"d":"2021-06-30","o":145.54,"h":154.09,"l":144.24,"c":153.14,"v":9798600},{"d":"2021-07-01","o":154.5,"h":157.41,"l":151.41,"c":153.08,"v":9787100},{"d":"2021-07-02","o":153.31,"h":154.95,"l":149.56,"c":150.23,"v":4826500},{"d":"2021-07-06","o":150.08,"h":152.8,"l":147.81,"c":148.37,"v":5069400},{"d":"2021-07-07","o":148.15,"h":148.94,"l":143.6,"c":143.72,"v":5650900},{"d":"2021-07-08","o":140.43,"h":143.73,"l":139.53,"c":142.53,"v":4827200},{"d":"2021-07-09","o":143.3,"h":150.26,"l":143.3,"c":149.64,"v":7065100},{"d":"2021-07-12","o":148.99,"h":150.42,"l":146.01,"c":146.69,"v":3276300},{"d":"2021-07-13","o":147.7,"h":147.7,"l":143,"c":143.41,"v":5871500},{"d":"2021-07-14","o":143.86,"h":144.2,"l":139.04,"c":139.09,"v":8545500},{"d":"2021-07-15","o":139.18,"h":140.52,"l":136.54,"c":137.5,"v":6576100},{"d":"2021-07-16","o":139.69,"h":139.79,"l":133.51,"c":134.31,"v":6094600},{"d":"2021-07-19","o":131.36,"h":133.77,"l":130.31,"c":131.88,"v":7215700},{"d":"2021-07-20","o":132.75,"h":137.43,"l":131.7,"c":136.09,"v":6274600},{"d":"2021-07-21","o":136.71,"h":140.15,"l":135.73,"c":139.25,"v":5269600},{"d":"2021-07-22","o":141.29,"h":141.29,"l":137.66,"c":139.47,"v":4628400},{"d":"2021-07-23","o":139.8,"h":140,"l":137.41,"c":138.73,"v":2811100},{"d":"2021-07-26","o":139.13,"h":142.19,"l":137.2,"c":142,"v":6489500},{"d":"2021-07-27","o":141.26,"h":142.52,"l":138.31,"c":141.58,"v":5113100},{"d":"2021-07-28","o":141.31,"h":143.73,"l":141.03,"c":143.3,"v":4466800},{"d":"2021-07-29","o":143.65,"h":145,"l":141.71,"c":143.47,"v":5005500},{"d":"2021-07-30","o":141.75,"h":144.69,"l":141.74,"c":144.01,"v":4167100},{"d":"2021-08-02","o":143.85,"h":146.27,"l":143.4,"c":145.49,"v":4522400},{"d":"2021-08-03","o":147.73,"h":147.79,"l":143.28,"c":145.65,"v":5491000},{"d":"2021-08-04","o":145.1,"h":147.46,"l":145.01,"c":147.4,"v":4631400},{"d":"2021-08-05","o":146.67,"h":150.41,"l":146.4,"c":150.32,"v":4737500},{"d":"2021-08-06","o":148.99,"h":150.19,"l":147.55,"c":149.99,"v":4043500},{"d":"2021-08-09","o":148.74,"h":151,"l":148.7,"c":149.44,"v":5541900},{"d":"2021-08-10","o":149.37,"h":150.76,"l":147.85,"c":147.95,"v":5149800},{"d":"2021-08-11","o":147.54,"h":149.28,"l":145.16,"c":148.16,"v":6717700},{"d":"2021-08-12","o":148.86,"h":151.68,"l":146.55,"c":151.15,"v":8794100},{"d":"2021-08-13","o":146.66,"h":152.76,"l":144.51,"c":152.76,"v":16789100},{"d":"2021-08-16","o":151.99,"h":152.03,"l":144.9,"c":148.57,"v":7715200},{"d":"2021-08-17","o":145,"h":148.2,"l":143.58,"c":143.9,"v":7855100},{"d":"2021-08-18","o":144.02,"h":148.68,"l":141.7,"c":146.74,"v":5190100},{"d":"2021-08-19","o":143.79,"h":145.28,"l":141.92,"c":142.65,"v":4732400},{"d":"2021-08-20","o":142,"h":143.95,"l":141.5,"c":143.7,"v":2996200},{"d":"2021-08-23","o":144.9,"h":147.63,"l":144.15,"c":146.79,"v":4727400},{"d":"2021-08-24","o":147,"h":161.98,"l":146.5,"c":161.42,"v":22096800},{"d":"2021-08-25","o":158.76,"h":163.06,"l":158,"c":160.35,"v":7267700},{"d":"2021-08-26","o":159.34,"h":159.5,"l":151.45,"c":152.73,"v":7243000},{"d":"2021-08-27","o":152.25,"h":156.44,"l":151.45,"c":154.18,"v":4818800},{"d":"2021-08-30","o":154.41,"h":157.49,"l":151.92,"c":156.02,"v":3968700},{"d":"2021-08-31","o":155.94,"h":158.15,"l":153.58,"c":154.99,"v":7404000},{"d":"2021-09-01","o":154.84,"h":158.64,"l":154.29,"c":156.59,"v":4324700},{"d":"2021-09-02","o":156.5,"h":159.46,"l":156.5,"c":157.2,"v":3301000},{"d":"2021-09-03","o":158.05,"h":160.64,"l":157.2,"c":158,"v":4456400},{"d":"2021-09-07","o":159.72,"h":165.74,"l":159.55,"c":165,"v":11008800},{"d":"2021-09-08","o":163.23,"h":166.55,"l":161.6,"c":163.93,"v":5866500},{"d":"2021-09-09","o":163,"h":166.97,"l":160.83,"c":166,"v":5935800},{"d":"2021-09-10","o":166.95,"h":168.24,"l":165.01,"c":165.2,"v":3985300},{"d":"2021-09-13","o":160.25,"h":162.99,"l":154.79,"c":160.32,"v":7520900},{"d":"2021-09-14","o":160.66,"h":164.7,"l":159.41,"c":163.3,"v":4655500},{"d":"2021-09-15","o":162.32,"h":166.63,"l":160.49,"c":166.37,"v":5656000},{"d":"2021-09-16","o":165.26,"h":169.45,"l":165.04,"c":168.15,"v":6094800},{"d":"2021-09-17","o":169.3,"h":170,"l":163.61,"c":166.59,"v":20024700},{"d":"2021-09-20","o":162.24,"h":166.54,"l":159.45,"c":161.64,"v":6846800},{"d":"2021-09-21","o":164,"h":170.01,"l":162.96,"c":169.29,"v":8592500},{"d":"2021-09-22","o":170.03,"h":171.81,"l":167.37,"c":169.96,"v":4353600},{"d":"2021-09-23","o":171.55,"h":176,"l":170.5,"c":175.13,"v":5370800},{"d":"2021-09-24","o":174.53,"h":176.96,"l":173.61,"c":175.88,"v":4084900},{"d":"2021-09-27","o":175,"h":176.32,"l":172.02,"c":174.26,"v":3551400},{"d":"2021-09-28","o":172.52,"h":173.56,"l":166.9,"c":168.58,"v":4362800},{"d":"2021-09-29","o":170.1,"h":171.22,"l":166.55,"c":168.07,"v":2788700},{"d":"2021-09-30","o":168.1,"h":169.5,"l":165.71,"c":167.75,"v":2662500},{"d":"2021-10-01","o":170.31,"h":173.2,"l":168.55,"c":173.01,"v":4963000},{"d":"2021-10-04","o":171.99,"h":172.26,"l":164.03,"c":164.5,"v":4459400},{"d":"2021-10-05","o":165.67,"h":166.59,"l":162.43,"c":164.74,"v":4340100},{"d":"2021-10-06","o":161.39,"h":167.32,"l":160.63,"c":167.25,"v":2461500},{"d":"2021-10-07","o":170,"h":171.27,"l":168.6,"c":169.6,"v":2119600},{"d":"2021-10-08","o":170.1,"h":174.1,"l":169.48,"c":169.97,"v":2265100},{"d":"2021-10-11","o":170,"h":171.54,"l":166.63,"c":166.67,"v":2046300},{"d":"2021-10-12","o":172.69,"h":175.9,"l":171.23,"c":172.75,"v":6028100},{"d":"2021-10-13","o":173,"h":175.19,"l":171.8,"c":173.58,"v":3521900},{"d":"2021-10-14","o":175.24,"h":176.75,"l":170.04,"c":170.5,"v":4139400},{"d":"2021-10-15","o":171.9,"h":172.95,"l":168.58,"c":169.18,"v":3592700},{"d":"2021-10-18","o":167.5,"h":172.7,"l":167.11,"c":172.32,"v":2793700},{"d":"2021-10-19","o":172.57,"h":172.81,"l":170.06,"c":170.74,"v":2776600},{"d":"2021-10-20","o":170.06,"h":171.94,"l":168.2,"c":169.76,"v":2687000},{"d":"2021-10-21","o":169.07,"h":171.53,"l":167.7,"c":170.5,"v":2889400},{"d":"2021-10-22","o":169.3,"h":169.44,"l":165.16,"c":166.64,"v":2986000},{"d":"2021-10-25","o":166.69,"h":170.33,"l":166.65,"c":169.24,"v":2620800},{"d":"2021-10-26","o":170.4,"h":172,"l":167.9,"c":171.14,"v":2937900},{"d":"2021-10-27","o":170.74,"h":172.65,"l":168.88,"c":169.1,"v":3009800},{"d":"2021-10-28","o":170.2,"h":171.85,"l":168.71,"c":171.7,"v":2143700},{"d":"2021-10-29","o":171.39,"h":171.39,"l":168.85,"c":170.66,"v":2294400},{"d":"2021-11-01","o":170.5,"h":175.44,"l":170.5,"c":174.6,"v":4401100},{"d":"2021-11-02","o":174.95,"h":175.3,"l":170.58,"c":172.87,"v":3292100},{"d":"2021-11-03","o":171.89,"h":173.75,"l":170.93,"c":172.87,"v":2827100},{"d":"2021-11-04","o":175.95,"h":179.43,"l":173.96,"c":178.45,"v":9664600},{"d":"2021-11-05","o":186.15,"h":203.29,"l":185.94,"c":201.62,"v":27330500},{"d":"2021-11-08","o":203.35,"h":211.34,"l":199.75,"c":200.32,"v":12855300},{"d":"2021-11-09","o":201.44,"h":201.5,"l":187.5,"c":194.68,"v":9056100},{"d":"2021-11-10","o":190.23,"h":195,"l":189.28,"c":192.22,"v":6704100},{"d":"2021-11-11","o":195.2,"h":197.93,"l":190.77,"c":191.61,"v":5899000},{"d":"2021-11-12","o":192.46,"h":208.16,"l":192.06,"c":206.54,"v":12057800},{"d":"2021-11-15","o":206.2,"h":209.24,"l":204.16,"c":207.21,"v":7479300},{"d":"2021-11-16","o":205.59,"h":209.93,"l":203.47,"c":207.04,"v":4431300},{"d":"2021-11-17","o":207,"h":212.58,"l":198.4,"c":199.11,"v":6383400},{"d":"2021-11-18","o":199.34,"h":205,"l":196,"c":204.33,"v":4597700},{"d":"2021-11-19","o":196.6,"h":199.36,"l":190.5,"c":196.42,"v":8181900},{"d":"2021-11-22","o":190.44,"h":190.76,"l":176.72,"c":181.73,"v":12619800},{"d":"2021-11-23","o":181.14,"h":183.73,"l":175.25,"c":178.27,"v":6451900},{"d":"2021-11-24","o":175.63,"h":182.78,"l":175,"c":179.89,"v":4763300},{"d":"2021-11-26","o":167.76,"h":174.64,"l":167.04,"c":173.86,"v":6044100},{"d":"2021-11-29","o":176.88,"h":180.7,"l":175.9,"c":180.08,"v":5317400},{"d":"2021-11-30","o":176.4,"h":180.64,"l":170.92,"c":172.54,"v":10682700},{"d":"2021-12-01","o":174.01,"h":180.13,"l":162.03,"c":163.08,"v":7645700},{"d":"2021-12-02","o":161.36,"h":170.29,"l":160.49,"c":169.6,"v":5687600},{"d":"2021-12-03","o":168.98,"h":170.73,"l":162.14,"c":166.75,"v":6460900},{"d":"2021-12-06","o":167.27,"h":181.93,"l":162.85,"c":180.85,"v":9813800},{"d":"2021-12-07","o":185.61,"h":187.5,"l":182.02,"c":183.14,"v":6264600},{"d":"2021-12-08","o":186,"h":187.5,"l":182.14,"c":186.49,"v":4218700},{"d":"2021-12-09","o":182.09,"h":185.3,"l":179.28,"c":181.46,"v":3518000},{"d":"2021-12-10","o":178.15,"h":181.1,"l":175.85,"c":180.42,"v":3980400},{"d":"2021-12-13","o":178.25,"h":180,"l":168.89,"c":171.04,"v":7263700},{"d":"2021-12-14","o":168.3,"h":169.91,"l":164.5,"c":167.96,"v":5660400},{"d":"2021-12-15","o":167.64,"h":168.96,"l":160.18,"c":168.14,"v":6678500},{"d":"2021-12-16","o":166.25,"h":167.73,"l":153.6,"c":156.38,"v":9415100},{"d":"2021-12-17","o":154.62,"h":158.31,"l":149.44,"c":157.91,"v":24062400},{"d":"2021-12-20","o":151.16,"h":158.48,"l":151,"c":157.23,"v":4639300},{"d":"2021-12-21","o":159.5,"h":167.27,"l":158.37,"c":165.66,"v":6293500},{"d":"2021-12-22","o":165.68,"h":170.68,"l":162.8,"c":169.29,"v":4802500},{"d":"2021-12-23","o":170.5,"h":171.99,"l":166.89,"c":171.31,"v":4017400},{"d":"2021-12-27","o":169.81,"h":172.43,"l":168.78,"c":171.68,"v":2725200},{"d":"2021-12-28","o":171.32,"h":172.73,"l":167.73,"c":169.71,"v":2292600},{"d":"2021-12-29","o":169.52,"h":170.48,"l":165.02,"c":167.44,"v":1995400},{"d":"2021-12-30","o":167.06,"h":170.85,"l":165.71,"c":168.78,"v":2181100},{"d":"2021-12-31","o":168.78,"h":170.87,"l":166.08,"c":166.49,"v":2596000},{"d":"2022-01-03","o":165.3,"h":172.84,"l":165.22,"c":172.68,"v":4224900},{"d":"2022-01-04","o":174.15,"h":175.9,"l":167.2,"c":170.8,"v":4080000},{"d":"2022-01-05","o":169.88,"h":175.11,"l":162.24,"c":162.25,"v":4804600},{"d":"2022-01-06","o":160.29,"h":163.73,"l":156.34,"c":159.75,"v":5049600},{"d":"2022-01-07","o":159.18,"h":166.88,"l":158.46,"c":166.05,"v":5624600},{"d":"2022-01-10","o":159.76,"h":161.7,"l":152.1,"c":160.71,"v":6973600},{"d":"2022-01-11","o":160.71,"h":169.39,"l":159.08,"c":168.61,"v":5331600},{"d":"2022-01-12","o":170.24,"h":171.04,"l":165.11,"c":169.54,"v":3534300},{"d":"2022-01-13","o":170.23,"h":171.99,"l":165.76,"c":166,"v":4893800},{"d":"2022-01-14","o":165.75,"h":167.63,"l":160.24,"c":163.99,"v":4144000},{"d":"2022-01-18","o":156.91,"h":160.79,"l":153.87,"c":154.69,"v":5775400},{"d":"2022-01-19","o":157,"h":160.23,"l":154.44,"c":154.58,"v":5127400},{"d":"2022-01-20","o":157.81,"h":165.2,"l":157.35,"c":158,"v":4941900},{"d":"2022-01-21","o":156.82,"h":160.2,"l":152.41,"c":156.73,"v":7242300},{"d":"2022-01-24","o":150,"h":151.16,"l":135.76,"c":147.9,"v":14606600},{"d":"2022-01-25","o":143.9,"h":147.38,"l":140.13,"c":144.56,"v":5704900},{"d":"2022-01-26","o":149.29,"h":152.4,"l":140.04,"c":142.14,"v":6990300},{"d":"2022-01-27","o":143.48,"h":145.55,"l":137.92,"c":138.41,"v":4493800},{"d":"2022-01-28","o":138.54,"h":143.11,"l":134.37,"c":142.77,"v":5604400},{"d":"2022-01-31","o":144.8,"h":153.97,"l":143.81,"c":153.97,"v":5463000},{"d":"2022-02-01","o":155.35,"h":157.39,"l":152.5,"c":156.94,"v":3799300},{"d":"2022-02-02","o":156.31,"h":156.51,"l":150.71,"c":151.76,"v":3678300},{"d":"2022-02-03","o":147.97,"h":152.18,"l":146.68,"c":149.57,"v":4577100},{"d":"2022-02-04","o":150.14,"h":157.24,"l":150,"c":155.56,"v":4687700},{"d":"2022-02-07","o":156.79,"h":160.88,"l":155.95,"c":157.91,"v":4690700},{"d":"2022-02-08","o":154,"h":163.08,"l":153.44,"c":162.26,"v":4309100},{"d":"2022-02-09","o":165.37,"h":170.07,"l":165.08,"c":169.53,"v":4868300},{"d":"2022-02-10","o":165.24,"h":177.06,"l":165.24,"c":171.95,"v":8261400},{"d":"2022-02-11","o":175.31,"h":176.74,"l":164.83,"c":166.53,"v":6464400},{"d":"2022-02-14","o":166.63,"h":171.8,"l":165.03,"c":169.66,"v":4847600},{"d":"2022-02-15","o":172.92,"h":180.63,"l":172.75,"c":180.07,"v":11733900},{"d":"2022-02-16","o":178.29,"h":191.73,"l":178,"c":186.64,"v":22252900},{"d":"2022-02-17","o":184.9,"h":188.98,"l":181.54,"c":183.6,"v":7779200},{"d":"2022-02-18","o":180.26,"h":182.66,"l":173.62,"c":174.9,"v":8848800},{"d":"2022-02-22","o":172.13,"h":176.38,"l":161.32,"c":165.24,"v":8392600},{"d":"2022-02-23","o":165.93,"h":166.65,"l":149.85,"c":150.04,"v":9778500},{"d":"2022-02-24","o":141.3,"h":158.96,"l":141.18,"c":158.26,"v":10354600},{"d":"2022-02-25","o":159.26,"h":159.45,"l":152.91,"c":155.09,"v":6173200},{"d":"2022-02-28","o":155.02,"h":155.1,"l":148.3,"c":151.49,"v":11078500},{"d":"2022-03-01","o":150.53,"h":154.22,"l":149.95,"c":151.01,"v":5165800},{"d":"2022-03-02","o":152.48,"h":158.08,"l":151.89,"c":157.53,"v":5028300},{"d":"2022-03-03","o":158.33,"h":159.22,"l":150.99,"c":151.69,"v":4045800},{"d":"2022-03-04","o":150.77,"h":151.89,"l":140.46,"c":142.7,"v":8390800},{"d":"2022-03-07","o":145,"h":145.27,"l":131.52,"c":131.59,"v":9177300},{"d":"2022-03-08","o":131.63,"h":144.47,"l":131.5,"c":142.13,"v":9587000},{"d":"2022-03-09","o":145.43,"h":150.99,"l":145.33,"c":148.31,"v":7023900},{"d":"2022-03-10","o":145.22,"h":152.89,"l":144.41,"c":151.8,"v":5302500},{"d":"2022-03-11","o":154.13,"h":155,"l":145,"c":145.14,"v":4577300},{"d":"2022-03-14","o":143.41,"h":144.67,"l":136.04,"c":138.5,"v":6330200},{"d":"2022-03-15","o":140,"h":144.73,"l":138.32,"c":143.95,"v":5488700},{"d":"2022-03-16","o":148.15,"h":156.98,"l":146.31,"c":155.75,"v":7105400},{"d":"2022-03-17","o":153.79,"h":157.6,"l":151.05,"c":157.55,"v":5031700},{"d":"2022-03-18","o":156.07,"h":167.18,"l":155.7,"c":167,"v":8467500},{"d":"2022-03-21","o":164.57,"h":165.95,"l":159,"c":161.8,"v":4584400},{"d":"2022-03-22","o":163.61,"h":168.18,"l":162,"c":166.44,"v":4099900},{"d":"2022-03-23","o":163.64,"h":166.89,"l":162.88,"c":164.16,"v":2814300},{"d":"2022-03-24","o":164.81,"h":171,"l":162.67,"c":170.83,"v":4223500},{"d":"2022-03-25","o":169.94,"h":170.61,"l":164.13,"c":167.22,"v":2952300},{"d":"2022-03-28","o":167.22,"h":168.72,"l":162.43,"c":167.65,"v":3829800},{"d":"2022-03-29","o":172.11,"h":178.88,"l":171.81,"c":175.52,"v":5452800},{"d":"2022-03-30","o":173.13,"h":176.82,"l":172.02,"c":173.63,"v":3707400},{"d":"2022-03-31","o":173.54,"h":176.15,"l":171.16,"c":171.76,"v":3232200},{"d":"2022-04-01","o":173.06,"h":177.94,"l":172.23,"c":173.07,"v":3644900},{"d":"2022-04-04","o":175.02,"h":177.02,"l":172.59,"c":177.02,"v":3495700},{"d":"2022-04-05","o":177.19,"h":179.09,"l":170.12,"c":171.21,"v":4065000},{"d":"2022-04-06","o":167.05,"h":168.77,"l":161.58,"c":164.66,"v":4287700},{"d":"2022-04-07","o":163.19,"h":167.86,"l":161.71,"c":165.91,"v":4146600},{"d":"2022-04-08","o":162.52,"h":164.9,"l":159.35,"c":162.56,"v":3448400},{"d":"2022-04-11","o":159.84,"h":163.57,"l":157.41,"c":160.25,"v":3877200},{"d":"2022-04-12","o":163.7,"h":166.11,"l":157.28,"c":160.11,"v":4113000},{"d":"2022-04-13","o":160.84,"h":172.96,"l":160.65,"c":171.85,"v":7211900},{"d":"2022-04-14","o":171.66,"h":174.64,"l":170.29,"c":170.7,"v":5125100},{"d":"2022-04-18","o":169.27,"h":170.12,"l":164.35,"c":165.74,"v":3339900},{"d":"2022-04-19","o":165.74,"h":170.82,"l":165.71,"c":170.12,"v":2857100},{"d":"2022-04-20","o":172.61,"h":172.61,"l":164.31,"c":164.55,"v":3997900},{"d":"2022-04-21","o":168.98,"h":170.93,"l":156.68,"c":157.91,"v":4714600},{"d":"2022-04-22","o":157.84,"h":161.67,"l":154.78,"c":156.09,"v":3863400},{"d":"2022-04-25","o":154.33,"h":159.79,"l":152.1,"c":158.39,"v":3868100},{"d":"2022-04-26","o":158.4,"h":159.2,"l":152.8,"c":153.04,"v":4075000},{"d":"2022-04-27","o":153.82,"h":157.3,"l":150.44,"c":152.23,"v":4826000},{"d":"2022-04-28","o":154.01,"h":161.26,"l":153.66,"c":159.74,"v":4854500},{"d":"2022-04-29","o":158.88,"h":163.24,"l":153,"c":153.21,"v":4033100},{"d":"2022-05-02","o":153.21,"h":155.13,"l":147.21,"c":152.78,"v":5945300},{"d":"2022-05-03","o":154.09,"h":154.49,"l":141.58,"c":145,"v":16774700},{"d":"2022-05-04","o":152.55,"h":158.74,"l":145.87,"c":156.18,"v":20598100},{"d":"2022-05-05","o":152.19,"h":153.88,"l":140.86,"c":143.09,"v":11367200},{"d":"2022-05-06","o":142.7,"h":143.11,"l":133.04,"c":135.84,"v":9573100},{"d":"2022-05-09","o":131.76,"h":131.88,"l":118.83,"c":119.37,"v":14430900},{"d":"2022-05-10","o":122.95,"h":123.46,"l":113.53,"c":116.13,"v":13638500},{"d":"2022-05-11","o":114.53,"h":123.77,"l":112.37,"c":116.15,"v":13661400},{"d":"2022-05-12","o":113.66,"h":120.49,"l":111.22,"c":115.94,"v":9264300},{"d":"2022-05-13","o":119.96,"h":123.29,"l":118.82,"c":121.45,"v":8595400},{"d":"2022-05-16","o":121,"h":121.07,"l":113.25,"c":114.44,"v":7588400},{"d":"2022-05-17","o":119.97,"h":120.18,"l":114.51,"c":117.5,"v":6962900},{"d":"2022-05-18","o":116.11,"h":117.04,"l":107.62,"c":108.03,"v":9718700},{"d":"2022-05-19","o":108.18,"h":116.35,"l":107.45,"c":114.17,"v":8926600},{"d":"2022-05-20","o":115.46,"h":116.25,"l":108.5,"c":112.55,"v":6961900},{"d":"2022-05-23","o":113.54,"h":115.15,"l":110.93,"c":113.28,"v":6000800},{"d":"2022-05-24","o":111.28,"h":111.42,"l":103.74,"c":106.24,"v":6415800},{"d":"2022-05-25","o":105.89,"h":111.94,"l":104.97,"c":110.4,"v":6203300},{"d":"2022-05-26","o":109.74,"h":115.55,"l":108.11,"c":114.3,"v":6883200},{"d":"2022-05-27","o":116,"h":120.7,"l":115.77,"c":120.5,"v":7391500},{"d":"2022-05-31","o":120.5,"h":122.3,"l":117.16,"c":120.87,"v":9117600},{"d":"2022-06-01","o":121.05,"h":121.07,"l":114.39,"c":116.72,"v":6879600},{"d":"2022-06-02","o":117.13,"h":123,"l":116.27,"c":121.26,"v":5166200},{"d":"2022-06-03","o":118.07,"h":121.5,"l":117.56,"c":119.83,"v":4584600},{"d":"2022-06-06","o":123.33,"h":124.18,"l":119.92,"c":122.02,"v":4160200},{"d":"2022-06-07","o":119.76,"h":123.91,"l":119.12,"c":122.9,"v":3331200},{"d":"2022-06-08","o":121.43,"h":125.51,"l":121.23,"c":123.77,"v":3775600},{"d":"2022-06-09","o":122.31,"h":122.98,"l":115.42,"c":115.72,"v":5315900},{"d":"2022-06-10","o":111.8,"h":115.13,"l":108.32,"c":108.91,"v":6936900},{"d":"2022-06-13","o":102.85,"h":105.33,"l":98.36,"c":98.93,"v":9587300},{"d":"2022-06-14","o":99.54,"h":101.35,"l":97.2,"c":98.87,"v":5915300},{"d":"2022-06-15","o":100.02,"h":103.65,"l":98.92,"c":101.47,"v":6260400},{"d":"2022-06-16","o":96.19,"h":97.5,"l":92.09,"c":93.26,"v":9435700},{"d":"2022-06-17","o":93.53,"h":100.61,"l":93.53,"c":99.49,"v":11293100},{"d":"2022-06-21","o":102.69,"h":104.89,"l":101.62,"c":102.27,"v":6532700},{"d":"2022-06-22","o":99,"h":102.5,"l":98.72,"c":99.53,"v":8986000},{"d":"2022-06-23","o":100,"h":100.8,"l":93.02,"c":95.72,"v":12340800},{"d":"2022-06-24","o":97.52,"h":104.18,"l":96.33,"c":103.51,"v":28797400},{"d":"2022-06-27","o":103.96,"h":104.17,"l":99.33,"c":101.5,"v":7352100},{"d":"2022-06-28","o":103.34,"h":105.45,"l":97.09,"c":97.53,"v":7744100},{"d":"2022-06-29","o":96.83,"h":97,"l":92.05,"c":93.93,"v":6522600},{"d":"2022-06-30","o":92.49,"h":92.91,"l":86.71,"c":89.08,"v":9007800},{"d":"2022-07-01","o":89.09,"h":91.46,"l":87.43,"c":91.41,"v":5995400},{"d":"2022-07-05","o":88.88,"h":96.01,"l":86.75,"c":95.94,"v":7648500},{"d":"2022-07-06","o":95.29,"h":96.17,"l":91.8,"c":92.88,"v":5703000},{"d":"2022-07-07","o":93.66,"h":97.55,"l":92.16,"c":97.5,"v":7480500},{"d":"2022-07-08","o":96.23,"h":98.12,"l":93.24,"c":97.35,"v":5669500},{"d":"2022-07-11","o":96,"h":97.09,"l":93.27,"c":95.1,"v":6041400},{"d":"2022-07-12","o":95.3,"h":97.69,"l":93.32,"c":96.55,"v":4170200},{"d":"2022-07-13","o":93.75,"h":96.59,"l":91.61,"c":95.64,"v":6967800},{"d":"2022-07-14","o":94.28,"h":94.58,"l":90.17,"c":91.05,"v":8334600},{"d":"2022-07-15","o":92.55,"h":95.65,"l":90.66,"c":94.66,"v":7497200},{"d":"2022-07-18","o":96.78,"h":101.88,"l":95.98,"c":97.67,"v":7171500},{"d":"2022-07-19","o":99.7,"h":102.71,"l":98.76,"c":102.2,"v":5603800},{"d":"2022-07-20","o":103.11,"h":108.92,"l":102.75,"c":107.73,"v":6834100},{"d":"2022-07-21","o":106.98,"h":108.5,"l":104.41,"c":108.14,"v":4284900},{"d":"2022-07-22","o":108.31,"h":110.1,"l":102.93,"c":103.97,"v":4243900},{"d":"2022-07-25","o":103.78,"h":105.26,"l":101.48,"c":104.95,"v":3142900},{"d":"2022-07-26","o":102.38,"h":103.63,"l":101.1,"c":101.91,"v":4191000},{"d":"2022-07-27","o":105.79,"h":107.99,"l":104.06,"c":107.36,"v":5362700},{"d":"2022-07-28","o":108.17,"h":110.06,"l":104.68,"c":108.84,"v":4471900},{"d":"2022-07-29","o":108.19,"h":111.16,"l":107.11,"c":110.98,"v":4637800},{"d":"2022-08-01","o":110,"h":113.96,"l":107.48,"c":111.2,"v":6019500},{"d":"2022-08-02","o":111.67,"h":117.78,"l":111.1,"c":116.34,"v":15208200},{"d":"2022-08-03","o":108.22,"h":115.57,"l":107.65,"c":115.02,"v":23354900},{"d":"2022-08-04","o":114.31,"h":119.24,"l":114.25,"c":119.22,"v":9180300},{"d":"2022-08-05","o":115.52,"h":118.87,"l":114.82,"c":117.11,"v":6495000},{"d":"2022-08-08","o":118.15,"h":119.64,"l":115.43,"c":115.82,"v":5382900},{"d":"2022-08-09","o":115,"h":115.67,"l":112.8,"c":114.44,"v":4201200},{"d":"2022-08-10","o":119.33,"h":120.34,"l":116.3,"c":118.73,"v":5529000},{"d":"2022-08-11","o":121.3,"h":127.09,"l":120.96,"c":121.5,"v":8110100},{"d":"2022-08-12","o":122.8,"h":125,"l":121.12,"c":124.51,"v":5012500},{"d":"2022-08-15","o":123.55,"h":126.43,"l":123.2,"c":126.04,"v":4884700},{"d":"2022-08-16","o":124.23,"h":125.42,"l":122.62,"c":124.18,"v":4370700},{"d":"2022-08-17","o":121.63,"h":123.27,"l":120.64,"c":121.87,"v":4336200},{"d":"2022-08-18","o":121.5,"h":122.2,"l":120.28,"c":121.27,"v":3373900},{"d":"2022-08-19","o":118.18,"h":119.22,"l":114.1,"c":114.76,"v":5288800},{"d":"2022-08-22","o":110.36,"h":114.23,"l":109.97,"c":111.39,"v":6057400},{"d":"2022-08-23","o":112.41,"h":114.02,"l":111.41,"c":111.6,"v":5447200},{"d":"2022-08-24","o":110.93,"h":115.57,"l":110.84,"c":114.51,"v":3634000},{"d":"2022-08-25","o":115.89,"h":117.95,"l":115.42,"c":117.03,"v":4021600},{"d":"2022-08-26","o":117.06,"h":118.27,"l":112.78,"c":112.82,"v":3778700},{"d":"2022-08-29","o":111.77,"h":115.8,"l":111.53,"c":113.54,"v":4620600},{"d":"2022-08-30","o":114.5,"h":116.02,"l":110.44,"c":112.56,"v":4507200},{"d":"2022-08-31","o":113.49,"h":115.58,"l":112.4,"c":113.12,"v":6191600},{"d":"2022-09-01","o":111.1,"h":114.08,"l":108.17,"c":113.4,"v":5661500},{"d":"2022-09-02","o":114.32,"h":116.46,"l":112.33,"c":113.64,"v":4121700},{"d":"2022-09-06","o":114.09,"h":114.52,"l":110.5,"c":113.7,"v":4067100},{"d":"2022-09-07","o":112.85,"h":116.44,"l":112.71,"c":116.07,"v":4619300},{"d":"2022-09-08","o":114,"h":119.35,"l":114,"c":118.58,"v":4064000},{"d":"2022-09-09","o":120.02,"h":123.71,"l":119.9,"c":123.48,"v":5413300},{"d":"2022-09-12","o":124.25,"h":127.24,"l":123.79,"c":124.79,"v":6993300},{"d":"2022-09-13","o":119.7,"h":123.86,"l":119.05,"c":121.54,"v":7126500},{"d":"2022-09-14","o":121.63,"h":127,"l":119.51,"c":126.8,"v":5690100},{"d":"2022-09-15","o":125.29,"h":129.38,"l":124.28,"c":125.04,"v":6606100},{"d":"2022-09-16","o":121.11,"h":122.26,"l":117.59,"c":118.75,"v":13704400},{"d":"2022-09-19","o":116.87,"h":119.78,"l":116.47,"c":118.78,"v":4715400},{"d":"2022-09-20","o":117.93,"h":121.66,"l":116.62,"c":116.71,"v":5610900},{"d":"2022-09-21","o":116.37,"h":119.33,"l":112.36,"c":114.01,"v":6898700},{"d":"2022-09-22","o":112.67,"h":113.72,"l":103.26,"c":103.72,"v":8399400},{"d":"2022-09-23","o":102.2,"h":103.18,"l":99.71,"c":101.75,"v":6245600},{"d":"2022-09-26","o":101.78,"h":105.36,"l":101.56,"c":103.23,"v":5278800},{"d":"2022-09-27","o":106.04,"h":108.17,"l":104.14,"c":106.37,"v":5081000},{"d":"2022-09-28","o":106.7,"h":111.13,"l":105.78,"c":110.69,"v":4518200},{"d":"2022-09-29","o":109.19,"h":109.47,"l":105.17,"c":106.66,"v":4259500},{"d":"2022-09-30","o":104.76,"h":109.08,"l":104.73,"c":105.04,"v":4750600},{"d":"2022-10-03","o":105.49,"h":106.35,"l":102.18,"c":105,"v":6208900},{"d":"2022-10-04","o":109.14,"h":111.61,"l":108.68,"c":110.81,"v":4835000},{"d":"2022-10-05","o":110.52,"h":112.34,"l":107.84,"c":111.76,"v":4008700},{"d":"2022-10-06","o":112,"h":114.41,"l":110.2,"c":111.58,"v":3446500},{"d":"2022-10-07","o":108.87,"h":109.53,"l":107.1,"c":108.54,"v":3352700},{"d":"2022-10-10","o":108.55,"h":111.62,"l":107.41,"c":110.99,"v":3945200},{"d":"2022-10-11","o":110.99,"h":111,"l":103.6,"c":106.82,"v":5696700},{"d":"2022-10-12","o":107.47,"h":112.98,"l":106.11,"c":112.35,"v":5547500},{"d":"2022-10-13","o":107.3,"h":113.13,"l":105.3,"c":112.65,"v":6172500},{"d":"2022-10-14","o":115,"h":116.45,"l":109.01,"c":109.16,"v":5001700},{"d":"2022-10-17","o":112.33,"h":116.76,"l":111.03,"c":116.5,"v":5423900},{"d":"2022-10-18","o":120.03,"h":120.71,"l":115.7,"c":117.94,"v":5580000},{"d":"2022-10-19","o":116.24,"h":118.84,"l":115.3,"c":116.87,"v":3408900},{"d":"2022-10-20","o":116.35,"h":120.56,"l":116,"c":117,"v":3962200},{"d":"2022-10-21","o":116.76,"h":120.34,"l":114.64,"c":119.95,"v":4146100},{"d":"2022-10-24","o":118.33,"h":119.07,"l":112.82,"c":116.39,"v":4452800},{"d":"2022-10-25","o":115.37,"h":119.38,"l":112.63,"c":118.45,"v":6278900},{"d":"2022-10-26","o":117,"h":119.91,"l":114.97,"c":115.31,"v":4263100},{"d":"2022-10-27","o":116.05,"h":116.37,"l":111.93,"c":112.06,"v":4594000},{"d":"2022-10-28","o":111.19,"h":115.25,"l":110.39,"c":115.21,"v":4757300},{"d":"2022-10-31","o":113.06,"h":113.8,"l":106.67,"c":106.91,"v":10733800},{"d":"2022-11-01","o":110.96,"h":113.1,"l":108,"c":109.05,"v":15979800},{"d":"2022-11-02","o":102.64,"h":104.98,"l":94.25,"c":94.41,"v":29191400},{"d":"2022-11-03","o":94.08,"h":95.31,"l":91.27,"c":92.02,"v":10099300},{"d":"2022-11-04","o":95,"h":96.16,"l":92.01,"c":96.09,"v":9717400},{"d":"2022-11-07","o":96.76,"h":97.25,"l":93.28,"c":95.46,"v":7972700},{"d":"2022-11-08","o":95.53,"h":101.92,"l":94.27,"c":98.9,"v":7829400},{"d":"2022-11-09","o":97.75,"h":99.09,"l":95.15,"c":95.79,"v":4650900},{"d":"2022-11-10","o":100.91,"h":102.5,"l":99.04,"c":102.4,"v":7343000},{"d":"2022-11-11","o":103.45,"h":109.77,"l":102.16,"c":109.57,"v":6864400},{"d":"2022-11-14","o":107.74,"h":108.69,"l":105.04,"c":105.16,"v":4951400},{"d":"2022-11-15","o":109.27,"h":111.24,"l":106.6,"c":107.01,"v":5357400},{"d":"2022-11-16","o":107.7,"h":107.7,"l":104.38,"c":104.43,"v":3681800},{"d":"2022-11-17","o":101.83,"h":101.98,"l":98.85,"c":99.3,"v":5181200},{"d":"2022-11-18","o":100.84,"h":100.84,"l":96.6,"c":97.77,"v":5913100},{"d":"2022-11-21","o":97.01,"h":97.85,"l":93.92,"c":95.71,"v":5145700},{"d":"2022-11-22","o":93.53,"h":95.37,"l":92.98,"c":95.28,"v":5951600},{"d":"2022-11-23","o":95.56,"h":97.05,"l":94.34,"c":96.63,"v":4337600},{"d":"2022-11-25","o":96.97,"h":98.83,"l":96.76,"c":97.67,"v":2245100},{"d":"2022-11-28","o":97,"h":98.32,"l":94.81,"c":95.3,"v":5133900},{"d":"2022-11-29","o":96.1,"h":97.26,"l":95.3,"c":95.38,"v":3694000},{"d":"2022-11-30","o":95.86,"h":102.25,"l":95.72,"c":102.14,"v":8387500},{"d":"2022-12-01","o":101.49,"h":102.76,"l":99.55,"c":101.27,"v":5040300},{"d":"2022-12-02","o":99.25,"h":101.74,"l":98.97,"c":101,"v":4128600},{"d":"2022-12-05","o":100,"h":101.17,"l":98.04,"c":98.51,"v":3601500},{"d":"2022-12-06","o":98.25,"h":98.5,"l":91.9,"c":93.12,"v":8380900},{"d":"2022-12-07","o":88.81,"h":91.67,"l":86.88,"c":91.5,"v":12640500},{"d":"2022-12-08","o":92.97,"h":95.61,"l":91.75,"c":94.83,"v":6115700},{"d":"2022-12-09","o":93.84,"h":96.67,"l":93.24,"c":94.7,"v":4405800},{"d":"2022-12-12","o":93.76,"h":95.96,"l":93.49,"c":95.58,"v":4664100},{"d":"2022-12-13","o":100.37,"h":100.65,"l":93.12,"c":93.34,"v":7378900},{"d":"2022-12-14","o":93.54,"h":95.26,"l":91.21,"c":93.93,"v":6737800},{"d":"2022-12-15","o":91.52,"h":92.71,"l":89.52,"c":90.61,"v":5332000},{"d":"2022-12-16","o":89.86,"h":91.29,"l":88.56,"c":89.57,"v":6830200},{"d":"2022-12-19","o":89.51,"h":89.76,"l":85.4,"c":85.93,"v":4717100},{"d":"2022-12-20","o":86.71,"h":90.86,"l":86.52,"c":87.62,"v":7325800},{"d":"2022-12-21","o":87.49,"h":88.79,"l":86.59,"c":87.07,"v":5594800},{"d":"2022-12-22","o":85.54,"h":86.09,"l":82.58,"c":84.87,"v":5643100},{"d":"2022-12-23","o":84.7,"h":85.51,"l":83.5,"c":85.25,"v":3057700},{"d":"2022-12-27","o":84.78,"h":84.93,"l":82.83,"c":83.49,"v":3982400},{"d":"2022-12-28","o":83.25,"h":84.25,"l":81.91,"c":82.49,"v":4931700},{"d":"2022-12-29","o":82.97,"h":85.56,"l":82.29,"c":85.23,"v":4031300},{"d":"2022-12-30","o":83.61,"h":86.06,"l":83.6,"c":85.5,"v":3372500},{"d":"2023-01-03","o":87.39,"h":88.14,"l":84.3,"c":84.9,"v":3901200},{"d":"2023-01-04","o":85.89,"h":88.84,"l":84.79,"c":88.72,"v":4817100},{"d":"2023-01-05","o":88.48,"h":88.5,"l":86.75,"c":87.71,"v":3419000},{"d":"2023-01-06","o":88.52,"h":88.74,"l":85.71,"c":88.52,"v":4348400},{"d":"2023-01-09","o":90.25,"h":92.05,"l":88.88,"c":89.24,"v":4319400},{"d":"2023-01-10","o":88.86,"h":89.62,"l":86.75,"c":88.54,"v":4165600},{"d":"2023-01-11","o":89,"h":94.83,"l":88.86,"c":94.44,"v":7718900},{"d":"2023-01-12","o":95.31,"h":98.95,"l":94.02,"c":98.49,"v":7695200},{"d":"2023-01-13","o":97.5,"h":100.7,"l":97.42,"c":100.37,"v":6529000},{"d":"2023-01-17","o":99.92,"h":102.74,"l":99.1,"c":101.27,"v":5496200},{"d":"2023-01-18","o":101.41,"h":103.8,"l":100.32,"c":101.11,"v":6062200},{"d":"2023-01-19","o":99.84,"h":100.52,"l":97.57,"c":99.1,"v":4996700},{"d":"2023-01-20","o":99.01,"h":101.37,"l":98.11,"c":101.28,"v":5104000},{"d":"2023-01-23","o":101.99,"h":105.38,"l":101.35,"c":105.22,"v":4442700},{"d":"2023-01-24","o":104.7,"h":106.39,"l":103.82,"c":104.13,"v":3514700},{"d":"2023-01-25","o":100.36,"h":104.68,"l":99.84,"c":104.44,"v":5169300},{"d":"2023-01-26","o":106.3,"h":109.49,"l":105.68,"c":109.42,"v":5196600},{"d":"2023-01-27","o":108.86,"h":117.12,"l":108.74,"c":115.94,"v":9548500},{"d":"2023-01-30","o":114.13,"h":115.08,"l":109.28,"c":109.48,"v":5469900},{"d":"2023-01-31","o":109.48,"h":111.23,"l":108.82,"c":111.11,"v":3867200},{"d":"2023-02-01","o":111.11,"h":114.89,"l":109.83,"c":113.99,"v":4053600},{"d":"2023-02-02","o":116.25,"h":119.85,"l":116.24,"c":118.52,"v":7166900},{"d":"2023-02-03","o":116.04,"h":121.4,"l":115.85,"c":118.7,"v":6130700},{"d":"2023-02-06","o":117.41,"h":119.33,"l":116.81,"c":118.35,"v":3204100},{"d":"2023-02-07","o":117.91,"h":120.21,"l":115.14,"c":119.69,"v":4397700},{"d":"2023-02-08","o":119.39,"h":119.81,"l":115.57,"c":116.36,"v":3605400},{"d":"2023-02-09","o":118,"h":119.28,"l":114.52,"c":114.94,"v":4508700},{"d":"2023-02-10","o":112.25,"h":113.36,"l":106.54,"c":108.87,"v":6463500},{"d":"2023-02-13","o":110,"h":116.9,"l":109.81,"c":116.42,"v":7657200},{"d":"2023-02-14","o":116.29,"h":121.32,"l":115.2,"c":120.87,"v":17145000},{"d":"2023-02-15","o":130,"h":138.75,"l":129.85,"c":137.01,"v":32481900},{"d":"2023-02-16","o":135.65,"h":144.63,"l":134.73,"c":139.42,"v":18705800},{"d":"2023-02-17","o":137.43,"h":138.4,"l":130.73,"c":131.6,"v":11386700},{"d":"2023-02-21","o":129.77,"h":132.85,"l":128.15,"c":128.78,"v":6618700},{"d":"2023-02-22","o":128.14,"h":128.88,"l":124.55,"c":127.21,"v":5759000},{"d":"2023-02-23","o":128.21,"h":128.85,"l":121.92,"c":125.52,"v":7013500},{"d":"2023-02-24","o":123.04,"h":124.85,"l":120.19,"c":122.78,"v":5119800},{"d":"2023-02-27","o":123.95,"h":125.06,"l":122.73,"c":123.53,"v":5011400},{"d":"2023-02-28","o":125.11,"h":126.38,"l":123.03,"c":123.28,"v":7317100},{"d":"2023-03-01","o":122.38,"h":123.3,"l":120.39,"c":120.83,"v":4645000},{"d":"2023-03-02","o":119.67,"h":123.26,"l":119.36,"c":122.38,"v":4087300},{"d":"2023-03-03","o":123.18,"h":125.87,"l":122.7,"c":125.73,"v":5499400},{"d":"2023-03-06","o":126.36,"h":129.44,"l":125.28,"c":126.33,"v":5292500},{"d":"2023-03-07","o":125.74,"h":130.85,"l":125.5,"c":126.94,"v":5590800},{"d":"2023-03-08","o":126.9,"h":127.66,"l":124.74,"c":125,"v":3290800},{"d":"2023-03-09","o":125.06,"h":125.2,"l":119.71,"c":119.84,"v":6147700},{"d":"2023-03-10","o":119.74,"h":121.44,"l":115.85,"c":118.3,"v":5254800},{"d":"2023-03-13","o":115.72,"h":117.9,"l":113.66,"c":115.96,"v":5282000},{"d":"2023-03-14","o":118.94,"h":119.1,"l":114.91,"c":116.36,"v":5416400},{"d":"2023-03-15","o":113.86,"h":114.32,"l":111.51,"c":113.58,"v":6305100},{"d":"2023-03-16","o":113.95,"h":120.06,"l":113.51,"c":119.99,"v":7691900},{"d":"2023-03-17","o":119.71,"h":119.96,"l":116.55,"c":118.15,"v":5513600},{"d":"2023-03-20","o":118.06,"h":119.02,"l":116.62,"c":118.4,"v":3997700},{"d":"2023-03-21","o":120,"h":124.43,"l":119.85,"c":123.69,"v":5374400},{"d":"2023-03-22","o":123.89,"h":125.43,"l":121,"c":121.17,"v":3971100},{"d":"2023-03-23","o":122.51,"h":124.66,"l":118.33,"c":120.3,"v":4028500},{"d":"2023-03-24","o":119.5,"h":119.7,"l":115.39,"c":116.92,"v":4290900},{"d":"2023-03-27","o":117.99,"h":119.27,"l":116.74,"c":117.91,"v":2819600},{"d":"2023-03-28","o":117.97,"h":118.31,"l":116.01,"c":116.61,"v":2941000},{"d":"2023-03-29","o":118.34,"h":119.19,"l":117.15,"c":118.8,"v":2711500},{"d":"2023-03-30","o":120.8,"h":122.65,"l":120.11,"c":122.28,"v":5437900},{"d":"2023-03-31","o":123.3,"h":125.94,"l":122.8,"c":124.4,"v":5533800},{"d":"2023-04-03","o":123,"h":123.09,"l":119.71,"c":121.46,"v":4230600},{"d":"2023-04-04","o":121.68,"h":122.06,"l":118.21,"c":118.46,"v":3349300},{"d":"2023-04-05","o":117.87,"h":117.87,"l":111.49,"c":115.34,"v":6737000},{"d":"2023-04-06","o":113.34,"h":113.42,"l":107.66,"c":109.69,"v":14400100},{"d":"2023-04-10","o":108.69,"h":112.63,"l":108.4,"c":112.6,"v":5406400},{"d":"2023-04-11","o":113.56,"h":114.8,"l":112.59,"c":114.25,"v":4845400},{"d":"2023-04-12","o":114.8,"h":115.84,"l":111.4,"c":112.42,"v":6068700},{"d":"2023-04-13","o":113.18,"h":114.4,"l":112.81,"c":113.95,"v":3878100},{"d":"2023-04-14","o":113.89,"h":115.12,"l":113.02,"c":114.65,"v":3415200},{"d":"2023-04-17","o":115.42,"h":116.18,"l":114.59,"c":116.17,"v":3287100},{"d":"2023-04-18","o":119.83,"h":121.32,"l":118.1,"c":119.19,"v":7162200},{"d":"2023-04-19","o":118.14,"h":120.37,"l":117.64,"c":120.1,"v":3309700},{"d":"2023-04-20","o":118.37,"h":119.7,"l":117.82,"c":118.4,"v":4369700},{"d":"2023-04-21","o":114.96,"h":115.75,"l":112.02,"c":115.5,"v":7357800},{"d":"2023-04-24","o":115.53,"h":116.4,"l":114.51,"c":116.12,"v":3239500},{"d":"2023-04-25","o":115.31,"h":115.43,"l":112.47,"c":112.5,"v":3659700},{"d":"2023-04-26","o":113.5,"h":114.6,"l":113.2,"c":113.68,"v":3615500},{"d":"2023-04-27","o":114.44,"h":115.85,"l":112.29,"c":115.25,"v":3870500},{"d":"2023-04-28","o":114.6,"h":120.47,"l":113,"c":119.67,"v":4974300},{"d":"2023-05-01","o":119.26,"h":122.65,"l":118.98,"c":121.42,"v":4830600},{"d":"2023-05-02","o":120.24,"h":121.7,"l":117.94,"c":120.58,"v":4861800},{"d":"2023-05-03","o":120.85,"h":121.19,"l":117.97,"c":118.86,"v":3687700},{"d":"2023-05-04","o":118.94,"h":119.17,"l":116.18,"c":117.63,"v":4939900},{"d":"2023-05-05","o":120.01,"h":120.3,"l":116.93,"c":119.9,"v":6624600},{"d":"2023-05-08","o":123.16,"h":127.56,"l":122.98,"c":125.65,"v":10142900},{"d":"2023-05-09","o":126.6,"h":128.96,"l":125.01,"c":127.07,"v":15410300},{"d":"2023-05-10","o":109.85,"h":115.51,"l":109.37,"c":113.19,"v":34191000},{"d":"2023-05-11","o":113.14,"h":114.46,"l":111.04,"c":111.2,"v":9579400},{"d":"2023-05-12","o":111.36,"h":111.56,"l":104.21,"c":105.28,"v":14768500},{"d":"2023-05-15","o":105.06,"h":106.15,"l":103.55,"c":105.78,"v":5422500},{"d":"2023-05-16","o":105.72,"h":107.58,"l":104.3,"c":105.41,"v":5585300},{"d":"2023-05-17","o":106.07,"h":109.93,"l":104.94,"c":108.33,"v":6887400},{"d":"2023-05-18","o":108.34,"h":112.34,"l":108.34,"c":111.87,"v":6945900},{"d":"2023-05-19","o":110.82,"h":110.82,"l":106.64,"c":107.38,"v":9203700},{"d":"2023-05-22","o":106.26,"h":110.73,"l":106.2,"c":109.93,"v":7350600},{"d":"2023-05-23","o":109,"h":109.71,"l":105.67,"c":106.25,"v":6498200},{"d":"2023-05-24","o":105.46,"h":106.59,"l":103.82,"c":105.71,"v":5371700},{"d":"2023-05-25","o":106.1,"h":106.52,"l":103.74,"c":104.42,"v":4834500},{"d":"2023-05-26","o":105.18,"h":107.61,"l":104.99,"c":106.81,"v":4677600},{"d":"2023-05-30","o":107.72,"h":108.79,"l":106.02,"c":107.19,"v":5460100},{"d":"2023-05-31","o":105.6,"h":110.1,"l":103.74,"c":109.77,"v":10263100},{"d":"2023-06-01","o":109.84,"h":113.54,"l":109.11,"c":112.16,"v":6644100},{"d":"2023-06-02","o":112.93,"h":118.45,"l":112.93,"c":118.06,"v":10150000},{"d":"2023-06-05","o":115.12,"h":116.6,"l":112.32,"c":115.69,"v":8324400},{"d":"2023-06-06","o":115.92,"h":119.09,"l":115.41,"c":117.3,"v":5025700},{"d":"2023-06-07","o":118.14,"h":120.16,"l":115.92,"c":116.55,"v":4637600},{"d":"2023-06-08","o":114.97,"h":116.33,"l":113.58,"c":115.5,"v":4432700},{"d":"2023-06-09","o":120.25,"h":122.74,"l":117.45,"c":117.86,"v":7427200},{"d":"2023-06-12","o":119.36,"h":125,"l":118.88,"c":124.59,"v":7876600},{"d":"2023-06-13","o":124.61,"h":125.74,"l":123.22,"c":124.9,"v":5276800},{"d":"2023-06-14","o":125.39,"h":126.39,"l":122.76,"c":125.14,"v":5696700},{"d":"2023-06-15","o":122.96,"h":128.38,"l":122.75,"c":127.85,"v":5599400},{"d":"2023-06-16","o":128.68,"h":129.2,"l":126.79,"c":128.68,"v":6894200},{"d":"2023-06-20","o":126.37,"h":127.63,"l":124.39,"c":126.45,"v":5383600},{"d":"2023-06-21","o":125.09,"h":129.26,"l":125.09,"c":127.46,"v":4711900},{"d":"2023-06-22","o":126.58,"h":128.62,"l":125.35,"c":127.96,"v":3935600},{"d":"2023-06-23","o":125.99,"h":126.8,"l":124,"c":124.73,"v":5800000},{"d":"2023-06-26","o":122.9,"h":126.7,"l":122.8,"c":123.13,"v":3645800},{"d":"2023-06-27","o":124.41,"h":128.17,"l":123.32,"c":127.89,"v":4507700},{"d":"2023-06-28","o":127.39,"h":131.88,"l":126.17,"c":127.63,"v":6130400},{"d":"2023-06-29","o":127.64,"h":128,"l":123.42,"c":125.1,"v":4242000},{"d":"2023-06-30","o":127.25,"h":131.14,"l":127.02,"c":128.16,"v":4604600},{"d":"2023-07-03","o":129.28,"h":134.27,"l":129.23,"c":132.35,"v":5001800},{"d":"2023-07-05","o":131.85,"h":132.95,"l":130.54,"c":131.69,"v":3429900},{"d":"2023-07-06","o":129.17,"h":129.32,"l":126.06,"c":128.16,"v":3733600},{"d":"2023-07-07","o":128.16,"h":131.62,"l":128.06,"c":130.32,"v":3149200},{"d":"2023-07-10","o":130.18,"h":133.34,"l":129.61,"c":131.71,"v":4052000},{"d":"2023-07-11","o":129.45,"h":138.09,"l":128.77,"c":137.54,"v":10045600},{"d":"2023-07-12","o":139.35,"h":140.32,"l":135.52,"c":137.02,"v":5583600},{"d":"2023-07-13","o":138.96,"h":140.6,"l":137.3,"c":140.09,"v":5532300},{"d":"2023-07-14","o":140.25,"h":143.57,"l":139.69,"c":143.34,"v":6728500},{"d":"2023-07-17","o":142.29,"h":147.4,"l":142.29,"c":145.36,"v":5755800},{"d":"2023-07-18","o":144,"h":147.54,"l":143.75,"c":146.53,"v":4122600},{"d":"2023-07-19","o":145.75,"h":147.68,"l":144.19,"c":145.54,"v":4968600},{"d":"2023-07-20","o":143.59,"h":146.27,"l":143.5,"c":145.28,"v":4246300},{"d":"2023-07-21","o":147,"h":149.99,"l":146.91,"c":148.77,"v":11813000},{"d":"2023-07-24","o":147.06,"h":148.29,"l":144.18,"c":147.62,"v":4370800},{"d":"2023-07-25","o":147.61,"h":150.78,"l":147.46,"c":148.65,"v":4121300},{"d":"2023-07-26","o":147.83,"h":150.27,"l":147.09,"c":150.17,"v":4055500},{"d":"2023-07-27","o":151.89,"h":153.18,"l":147.55,"c":148.5,"v":5426000},{"d":"2023-07-28","o":150.23,"h":154.49,"l":150.21,"c":153.33,"v":4162300},{"d":"2023-07-31","o":153.86,"h":154.95,"l":151.55,"c":152.19,"v":4457300},{"d":"2023-08-01","o":149.62,"h":150.42,"l":148.03,"c":148.91,"v":4519600},{"d":"2023-08-02","o":146.45,"h":147.12,"l":143.19,"c":144.56,"v":7026100},{"d":"2023-08-03","o":140.94,"h":143.1,"l":139.75,"c":140.88,"v":11441200},{"d":"2023-08-04","o":140.47,"h":145.32,"l":137.62,"c":140.17,"v":8623300},{"d":"2023-08-07","o":142,"h":144,"l":138.79,"c":143.2,"v":4079100},{"d":"2023-08-08","o":140.52,"h":140.52,"l":137.03,"c":139.55,"v":4685800},{"d":"2023-08-09","o":140.14,"h":140.55,"l":137.33,"c":137.87,"v":3389700},{"d":"2023-08-10","o":139.87,"h":140.97,"l":135.65,"c":135.97,"v":3437600},{"d":"2023-08-11","o":134.15,"h":134.26,"l":131.7,"c":133.68,"v":4412700},{"d":"2023-08-14","o":133.56,"h":133.79,"l":131.74,"c":133.24,"v":3373800},{"d":"2023-08-15","o":132.5,"h":132.81,"l":129.73,"c":129.85,"v":3970500},{"d":"2023-08-16","o":129,"h":130.15,"l":128.4,"c":128.83,"v":3336900},{"d":"2023-08-17","o":129.22,"h":129.6,"l":127.37,"c":127.99,"v":3908500},{"d":"2023-08-18","o":124.93,"h":126.08,"l":123.38,"c":125.06,"v":5963600},{"d":"2023-08-21","o":126.15,"h":126.54,"l":123.49,"c":124,"v":4876000},{"d":"2023-08-22","o":124.25,"h":127.24,"l":124,"c":127.08,"v":4945400},{"d":"2023-08-23","o":126.9,"h":129.18,"l":126.4,"c":128.13,"v":4605400},{"d":"2023-08-24","o":128.23,"h":128.84,"l":124.64,"c":124.72,"v":2980800},{"d":"2023-08-25","o":125.04,"h":126.6,"l":124.19,"c":125.79,"v":2415200},{"d":"2023-08-28","o":127,"h":127,"l":124.95,"c":126.15,"v":2348500},{"d":"2023-08-29","o":126.55,"h":132.88,"l":126,"c":132.25,"v":5622900},{"d":"2023-08-30","o":130.47,"h":132.45,"l":129.31,"c":130.61,"v":4709900},{"d":"2023-08-31","o":130.6,"h":132.44,"l":129.81,"c":131.55,"v":3860300},{"d":"2023-09-01","o":133.7,"h":134.5,"l":131.33,"c":132.69,"v":4517800},{"d":"2023-09-05","o":141.15,"h":144.26,"l":139.8,"c":142.29,"v":21052800},{"d":"2023-09-06","o":140.78,"h":143.22,"l":140.27,"c":141.77,"v":7114400},{"d":"2023-09-07","o":139.25,"h":144.25,"l":139.01,"c":143.27,"v":7928200},{"d":"2023-09-08","o":143.94,"h":146.85,"l":143.18,"c":145.82,"v":9326600},{"d":"2023-09-11","o":146.22,"h":148.25,"l":144.86,"c":147.33,"v":7179000},{"d":"2023-09-12","o":146.88,"h":151.15,"l":146.82,"c":147.5,"v":7342700},{"d":"2023-09-13","o":146,"h":147,"l":143.6,"c":144.71,"v":7893300},{"d":"2023-09-14","o":144.61,"h":145.72,"l":141.69,"c":144.12,"v":8365500},{"d":"2023-09-15","o":143.59,"h":144.95,"l":142.1,"c":142.75,"v":74788500},{"d":"2023-09-18","o":141.93,"h":144.4,"l":141.19,"c":142.55,"v":7351400},{"d":"2023-09-19","o":141.86,"h":142.57,"l":139.77,"c":141.85,"v":6674100},{"d":"2023-09-20","o":142.76,"h":143.27,"l":137.95,"c":138.01,"v":5189000},{"d":"2023-09-21","o":135.55,"h":135.98,"l":132.39,"c":132.75,"v":8514300},{"d":"2023-09-22","o":133.71,"h":134.18,"l":131.12,"c":132.2,"v":4278500},{"d":"2023-09-25","o":130.8,"h":134.25,"l":130.8,"c":134.14,"v":4154500},{"d":"2023-09-26","o":132.78,"h":133.94,"l":131.17,"c":132.28,"v":4194000},{"d":"2023-09-27","o":133.8,"h":134.9,"l":131.22,"c":134.03,"v":3771300},{"d":"2023-09-28","o":133.65,"h":138.23,"l":132.88,"c":136.47,"v":4058900},{"d":"2023-09-29","o":138.05,"h":141.07,"l":136.36,"c":137.21,"v":4782100},{"d":"2023-10-02","o":136.55,"h":138,"l":135.36,"c":136.56,"v":3489100},{"d":"2023-10-03","o":132.17,"h":133.41,"l":126.49,"c":127.73,"v":9019700},{"d":"2023-10-04","o":128.75,"h":130.22,"l":127.29,"c":127.41,"v":5822000},{"d":"2023-10-05","o":126.54,"h":126.62,"l":121.67,"c":124.99,"v":7630200},{"d":"2023-10-06","o":123,"h":127.4,"l":122.02,"c":126.36,"v":5153700},{"d":"2023-10-09","o":124,"h":127.92,"l":121.81,"c":127.77,"v":5092000},{"d":"2023-10-10","o":127.69,"h":132.78,"l":126.95,"c":131.59,"v":5114700},{"d":"2023-10-11","o":132.12,"h":132.69,"l":128.52,"c":130,"v":3456500},{"d":"2023-10-12","o":130.29,"h":130.41,"l":124.82,"c":125.97,"v":4023300},{"d":"2023-10-13","o":127.61,"h":129.84,"l":123.55,"c":124.08,"v":4926500},{"d":"2023-10-16","o":125.19,"h":126.76,"l":124.19,"c":125.19,"v":2706100},{"d":"2023-10-17","o":123.76,"h":126.78,"l":122.66,"c":125.71,"v":3073600},{"d":"2023-10-18","o":123.02,"h":124.35,"l":121.72,"c":122.17,"v":4098400},{"d":"2023-10-19","o":122.39,"h":123.48,"l":119.33,"c":119.97,"v":4374400},{"d":"2023-10-20","o":119.49,"h":119.92,"l":116.08,"c":116.49,"v":6195500},{"d":"2023-10-23","o":116.48,"h":122.53,"l":115.55,"c":120.39,"v":5442500},{"d":"2023-10-24","o":121.18,"h":123.17,"l":120.57,"c":122.01,"v":3651600},{"d":"2023-10-25","o":120.75,"h":120.75,"l":118.32,"c":118.5,"v":4844500},{"d":"2023-10-26","o":118.14,"h":119.55,"l":114.4,"c":115.47,"v":5217500},{"d":"2023-10-27","o":116.21,"h":116.75,"l":113.24,"c":114.09,"v":5201600},{"d":"2023-10-30","o":117.15,"h":118.59,"l":115.35,"c":116.95,"v":5218000},{"d":"2023-10-31","o":117.13,"h":118.69,"l":114.91,"c":118.29,"v":4647400},{"d":"2023-11-01","o":118.25,"h":119.89,"l":116.66,"c":119.47,"v":9336500},{"d":"2023-11-02","o":122.51,"h":122.74,"l":114.1,"c":115.5,"v":14053500},{"d":"2023-11-03","o":117.98,"h":123.45,"l":117.38,"c":122.64,"v":9020400},{"d":"2023-11-06","o":123.21,"h":123.93,"l":116.85,"c":118.17,"v":7702000},{"d":"2023-11-07","o":118.25,"h":122.18,"l":118.1,"c":121.08,"v":5163900},{"d":"2023-11-08","o":119.43,"h":121.2,"l":116.18,"c":117.66,"v":7814000},{"d":"2023-11-09","o":118.35,"h":119.53,"l":115.2,"c":115.52,"v":5519600},{"d":"2023-11-10","o":114.53,"h":118.54,"l":114.17,"c":118.15,"v":4773500},{"d":"2023-11-13","o":117.51,"h":119.86,"l":117.4,"c":119.15,"v":3408800},{"d":"2023-11-14","o":122.36,"h":127.12,"l":121.51,"c":126.68,"v":8405200},{"d":"2023-11-15","o":128,"h":131.62,"l":127.06,"c":128.35,"v":6851400},{"d":"2023-11-16","o":127.12,"h":128.4,"l":125.31,"c":126.28,"v":4177300},{"d":"2023-11-17","o":126.65,"h":127.97,"l":125.45,"c":127.15,"v":3795700},{"d":"2023-11-20","o":127.4,"h":130.95,"l":127.01,"c":129.7,"v":4634600},{"d":"2023-11-21","o":128,"h":128.05,"l":124.93,"c":126.82,"v":4587100},{"d":"2023-11-22","o":127.75,"h":130.58,"l":127.71,"c":129.04,"v":3973900},{"d":"2023-11-24","o":129.05,"h":129.59,"l":127.78,"c":128.37,"v":2058900},{"d":"2023-11-27","o":127.5,"h":129.56,"l":125.85,"c":129,"v":4408400},{"d":"2023-11-28","o":128.79,"h":129.54,"l":125.85,"c":127.56,"v":4024400},{"d":"2023-11-29","o":127,"h":129.58,"l":126.06,"c":126.48,"v":4615400},{"d":"2023-11-30","o":127,"h":128.13,"l":125.08,"c":126.34,"v":5956300},{"d":"2023-12-01","o":125.5,"h":135.42,"l":125.4,"c":135.02,"v":7424800},{"d":"2023-12-04","o":134,"h":136.75,"l":132.72,"c":133.7,"v":5263400},{"d":"2023-12-05","o":132.68,"h":135.71,"l":132.66,"c":133.71,"v":4202200},{"d":"2023-12-06","o":135.59,"h":138.48,"l":135.14,"c":135.31,"v":4932000},{"d":"2023-12-07","o":135.51,"h":141.16,"l":135.43,"c":139.84,"v":7108600},{"d":"2023-12-08","o":138.19,"h":141.54,"l":137.8,"c":140.68,"v":4411200},{"d":"2023-12-11","o":141.36,"h":144.5,"l":140.85,"c":142.91,"v":4560500},{"d":"2023-12-12","o":137.9,"h":141.06,"l":137.58,"c":140.55,"v":6823200},{"d":"2023-12-13","o":142.95,"h":144.94,"l":140.34,"c":144.51,"v":6673900},{"d":"2023-12-14","o":145,"h":149.92,"l":144.98,"c":147.26,"v":9568600},{"d":"2023-12-15","o":147.26,"h":148.73,"l":145.86,"c":146.6,"v":8239000},{"d":"2023-12-18","o":147.16,"h":148.46,"l":146.12,"c":147.5,"v":4175200},{"d":"2023-12-19","o":147.5,"h":148.61,"l":146.68,"c":146.91,"v":5090400},{"d":"2023-12-20","o":146.5,"h":146.5,"l":140.65,"c":141.07,"v":5718000},{"d":"2023-12-21","o":142.37,"h":143.49,"l":140.31,"c":142.09,"v":3318500},{"d":"2023-12-22","o":141.88,"h":142.51,"l":139.73,"c":140.8,"v":2937400},{"d":"2023-12-26","o":141,"h":141,"l":137.77,"c":138.72,"v":4384800},{"d":"2023-12-27","o":139.13,"h":139.13,"l":136.05,"c":136.55,"v":3989600},{"d":"2023-12-28","o":136.55,"h":137.19,"l":135.7,"c":137,"v":2770800},{"d":"2023-12-29","o":136.71,"h":137.87,"l":135.43,"c":136.14,"v":3076100},{"d":"2024-01-02","o":134.43,"h":135.6,"l":133.34,"c":134.48,"v":3485200},{"d":"2024-01-03","o":132.71,"h":134.54,"l":130.82,"c":133.42,"v":4266600},{"d":"2024-01-04","o":132.86,"h":137.03,"l":132.5,"c":133.72,"v":4056900},{"d":"2024-01-05","o":134.25,"h":136.65,"l":133.9,"c":135.98,"v":4006600},{"d":"2024-01-08","o":137.31,"h":140.25,"l":136.61,"c":140.08,"v":4179700},{"d":"2024-01-09","o":138.52,"h":139.54,"l":137.79,"c":139.53,"v":3560900},{"d":"2024-01-10","o":139.2,"h":140.82,"l":138.7,"c":139.76,"v":2492700},{"d":"2024-01-11","o":140.71,"h":141.2,"l":137.55,"c":139.45,"v":2383500},{"d":"2024-01-12","o":139.35,"h":140.99,"l":137.13,"c":137.14,"v":2482000},{"d":"2024-01-16","o":135.9,"h":136,"l":133.67,"c":135.02,"v":5514800},{"d":"2024-01-17","o":132.84,"h":135.09,"l":131.1,"c":134.98,"v":3039700},{"d":"2024-01-18","o":137,"h":139.54,"l":135.23,"c":137.04,"v":5273000},{"d":"2024-01-19","o":138.6,"h":140.29,"l":136.32,"c":139.93,"v":4089100},{"d":"2024-01-22","o":141.15,"h":144.05,"l":140.9,"c":142.01,"v":4482900},{"d":"2024-01-23","o":142.75,"h":143.93,"l":140.52,"c":142.3,"v":3882100},{"d":"2024-01-24","o":143.81,"h":144.1,"l":139.58,"c":141.19,"v":4857200},{"d":"2024-01-25","o":143.2,"h":143.29,"l":140.37,"c":142.11,"v":3677500},{"d":"2024-01-26","o":142.11,"h":151.53,"l":141.49,"c":149.62,"v":11342600},{"d":"2024-01-29","o":150,"h":153.38,"l":148.54,"c":152.7,"v":5316300},{"d":"2024-01-30","o":150.54,"h":151.03,"l":148.68,"c":149.44,"v":3884000},{"d":"2024-01-31","o":148.65,"h":148.74,"l":143.92,"c":144.14,"v":4126600},{"d":"2024-02-01","o":144.8,"h":146.85,"l":143.65,"c":146.49,"v":3416700},{"d":"2024-02-02","o":143.99,"h":148.08,"l":141.24,"c":146.55,"v":4252800},{"d":"2024-02-05","o":146.09,"h":146.4,"l":142.68,"c":144.78,"v":3010900},{"d":"2024-02-06","o":145.1,"h":145.13,"l":142.95,"c":144.53,"v":3697600},{"d":"2024-02-07","o":145.12,"h":148.77,"l":143.86,"c":147.55,"v":4214100},{"d":"2024-02-08","o":149.25,"h":150.67,"l":148.06,"c":150.54,"v":3508300},{"d":"2024-02-09","o":145.84,"h":148.68,"l":145.18,"c":147.6,"v":5006800},{"d":"2024-02-12","o":148.68,"h":157.35,"l":148.34,"c":153.8,"v":7909500},{"d":"2024-02-13","o":149.21,"h":153.02,"l":148.58,"c":150.82,"v":11801700},{"d":"2024-02-14","o":146.16,"h":149.53,"l":142.57,"c":148.2,"v":16021800},{"d":"2024-02-15","o":148.91,"h":158.27,"l":148.75,"c":157.69,"v":11923000},{"d":"2024-02-16","o":156.1,"h":156.1,"l":151.78,"c":152.51,"v":6520100},{"d":"2024-02-20","o":150.31,"h":150.68,"l":145.88,"c":148.15,"v":5229700},{"d":"2024-02-21","o":145.98,"h":149.26,"l":145.4,"c":149.24,"v":4561400},{"d":"2024-02-22","o":151.02,"h":155.7,"l":150.26,"c":155.26,"v":6115000},{"d":"2024-02-23","o":153.27,"h":155.3,"l":150.82,"c":152.66,"v":4851100},{"d":"2024-02-26","o":149.96,"h":150.18,"l":148.56,"c":149.27,"v":5277900},{"d":"2024-02-27","o":150,"h":152.47,"l":149.23,"c":152.06,"v":4623700},{"d":"2024-02-28","o":152.03,"h":154.9,"l":151.79,"c":153.43,"v":4329100},{"d":"2024-02-29","o":153.4,"h":160,"l":153.22,"c":157.47,"v":8002300},{"d":"2024-03-01","o":157.23,"h":160.98,"l":156.81,"c":159.72,"v":5367300},{"d":"2024-03-04","o":159.9,"h":163.01,"l":157.93,"c":158.09,"v":4403200},{"d":"2024-03-05","o":157.2,"h":159.98,"l":156.14,"c":159.33,"v":4714300},{"d":"2024-03-06","o":160.1,"h":164.59,"l":160.07,"c":163.87,"v":5167900},{"d":"2024-03-07","o":165,"h":165.38,"l":162.24,"c":163.54,"v":3810300},{"d":"2024-03-08","o":166,"h":168.19,"l":163.48,"c":164.91,"v":4105700},{"d":"2024-03-11","o":163.76,"h":164.26,"l":161.98,"c":162.99,"v":3149600},{"d":"2024-03-12","o":163,"h":167,"l":162.73,"c":166.67,"v":3945900},{"d":"2024-03-13","o":162.42,"h":168,"l":160.69,"c":164.76,"v":7502800},{"d":"2024-03-14","o":165.74,"h":166.72,"l":162.72,"c":166.44,"v":5078100},{"d":"2024-03-15","o":166.39,"h":166.52,"l":160.16,"c":160.64,"v":7153800},{"d":"2024-03-18","o":161.95,"h":162.87,"l":160.6,"c":161.86,"v":4296900},{"d":"2024-03-19","o":161.49,"h":164.1,"l":161.05,"c":161.79,"v":3420700},{"d":"2024-03-20","o":162.39,"h":165.75,"l":162.26,"c":164.71,"v":4766300},{"d":"2024-03-21","o":165.81,"h":170.1,"l":165,"c":168.18,"v":5986500},{"d":"2024-03-22","o":167,"h":168.8,"l":166.64,"c":167.86,"v":2837000},{"d":"2024-03-25","o":167.86,"h":169.08,"l":166.28,"c":167.99,"v":3216100},{"d":"2024-03-26","o":169.69,"h":170,"l":167.32,"c":167.39,"v":2747700},{"d":"2024-03-27","o":169.11,"h":169.11,"l":165.5,"c":166.41,"v":3921900},{"d":"2024-03-28","o":166.57,"h":167.38,"l":164.59,"c":164.96,"v":3416000},{"d":"2024-04-01","o":166.43,"h":166.72,"l":162.75,"c":163.37,"v":2496300},{"d":"2024-04-02","o":160.95,"h":160.98,"l":158.68,"c":160.11,"v":4000900},{"d":"2024-04-03","o":158.75,"h":161.33,"l":158.58,"c":159.34,"v":2288100},{"d":"2024-04-04","o":161.22,"h":163.65,"l":158.52,"c":158.84,"v":3539700},{"d":"2024-04-05","o":159.15,"h":162.71,"l":158.9,"c":161.77,"v":2225900},{"d":"2024-04-08","o":160.36,"h":161.18,"l":159.29,"c":160.27,"v":2299000},{"d":"2024-04-09","o":161.55,"h":163.21,"l":159.91,"c":162.66,"v":2290200},{"d":"2024-04-10","o":159.63,"h":160.96,"l":158.63,"c":160.28,"v":2478600},{"d":"2024-04-11","o":159,"h":166.22,"l":158.9,"c":165.42,"v":3580300},{"d":"2024-04-12","o":162.42,"h":162.71,"l":158.78,"c":159.37,"v":3700500},{"d":"2024-04-15","o":161.81,"h":162.9,"l":154.41,"c":155.6,"v":3723300},{"d":"2024-04-16","o":155.83,"h":158.94,"l":155.3,"c":156.66,"v":2728600},{"d":"2024-04-17","o":158.45,"h":159.7,"l":156.41,"c":158.37,"v":3905000},{"d":"2024-04-18","o":159.6,"h":162.94,"l":159.21,"c":160.1,"v":3930400},{"d":"2024-04-19","o":159.54,"h":160.34,"l":154.56,"c":155.01,"v":3904800},{"d":"2024-04-22","o":156.19,"h":157.25,"l":153.76,"c":156.61,"v":3030000},{"d":"2024-04-23","o":157.24,"h":161.14,"l":156.7,"c":160.95,"v":3455400},{"d":"2024-04-24","o":164.48,"h":166.74,"l":161.09,"c":162.84,"v":3854500},{"d":"2024-04-25","o":161.51,"h":163.73,"l":159.5,"c":163.01,"v":2401800},{"d":"2024-04-26","o":163.68,"h":165.16,"l":162.77,"c":164.23,"v":2821100},{"d":"2024-04-29","o":164.75,"h":165.5,"l":161.28,"c":162.25,"v":2312600},{"d":"2024-04-30","o":160.56,"h":162.09,"l":158.52,"c":158.57,"v":3017900},{"d":"2024-05-01","o":157.58,"h":160.95,"l":156,"c":156.16,"v":2752100},{"d":"2024-05-02","o":157.21,"h":158.4,"l":153.2,"c":158.33,"v":4778400},{"d":"2024-05-03","o":161.81,"h":165.5,"l":159.15,"c":159.71,"v":4529900},{"d":"2024-05-06","o":161,"h":162.41,"l":160.17,"c":162,"v":2912200},{"d":"2024-05-07","o":161.81,"h":162.88,"l":159.75,"c":159.81,"v":2916200},{"d":"2024-05-08","o":157.1,"h":158.62,"l":155.84,"c":157.9,"v":8236500},{"d":"2024-05-09","o":146.6,"h":150.01,"l":145.57,"c":147.05,"v":14802600},{"d":"2024-05-10","o":147.75,"h":148.12,"l":144.63,"c":146.32,"v":5524800},{"d":"2024-05-13","o":147.05,"h":149.24,"l":145.7,"c":149.13,"v":5647500},{"d":"2024-05-14","o":149.4,"h":149.4,"l":146.31,"c":146.7,"v":4167400},{"d":"2024-05-15","o":147.57,"h":147.69,"l":144.75,"c":145.8,"v":5996000},{"d":"2024-05-16","o":146.34,"h":147.79,"l":145.85,"c":147.19,"v":3827800},{"d":"2024-05-17","o":146.81,"h":147.49,"l":145.3,"c":145.66,"v":3279000},{"d":"2024-05-20","o":146.18,"h":146.48,"l":145.21,"c":146.37,"v":3747400},{"d":"2024-05-21","o":145.71,"h":145.71,"l":144.09,"c":144.1,"v":4485000},{"d":"2024-05-22","o":143.94,"h":144.21,"l":142.36,"c":142.71,"v":3190800},{"d":"2024-05-23","o":142.58,"h":143.44,"l":140.82,"c":141.04,"v":3900900},{"d":"2024-05-24","o":142.5,"h":145.97,"l":142.3,"c":144.47,"v":4497800},{"d":"2024-05-28","o":146,"h":147.87,"l":145.11,"c":147.01,"v":5741600},{"d":"2024-05-29","o":144.88,"h":147.13,"l":144.73,"c":146.61,"v":2570900},{"d":"2024-05-30","o":145.4,"h":147.59,"l":144.41,"c":145.52,"v":3575000},{"d":"2024-05-31","o":145.78,"h":146.43,"l":142.57,"c":144.93,"v":3778600},{"d":"2024-06-03","o":145.74,"h":146.96,"l":144.36,"c":146.25,"v":3843400},{"d":"2024-06-04","o":145.82,"h":147.92,"l":145.44,"c":147.08,"v":3048500},{"d":"2024-06-05","o":147.98,"h":148.7,"l":145.14,"c":145.78,"v":3121500},{"d":"2024-06-06","o":145.51,"h":148.79,"l":145.15,"c":147,"v":3463100},{"d":"2024-06-07","o":146.2,"h":147.03,"l":145.38,"c":146.66,"v":2595600},{"d":"2024-06-10","o":146.01,"h":148.32,"l":146,"c":148.07,"v":3078000},{"d":"2024-06-11","o":147.97,"h":148.79,"l":146.48,"c":147.75,"v":3285800},{"d":"2024-06-12","o":149.99,"h":150.29,"l":148.62,"c":149.32,"v":3579800},{"d":"2024-06-13","o":148.99,"h":149,"l":143.73,"c":146.1,"v":4450400},{"d":"2024-06-14","o":145.5,"h":146.05,"l":144.28,"c":145.97,"v":2754600},{"d":"2024-06-17","o":147,"h":150.12,"l":146.77,"c":149.5,"v":5158800},{"d":"2024-06-18","o":149.9,"h":150.55,"l":146.9,"c":147.29,"v":3316700},{"d":"2024-06-20","o":147.77,"h":149.75,"l":147.6,"c":147.88,"v":2874200},{"d":"2024-06-21","o":148.76,"h":150,"l":147.25,"c":149.57,"v":7645500},{"d":"2024-06-24","o":149.15,"h":150.04,"l":146.71,"c":148.39,"v":4530900},{"d":"2024-06-25","o":148.97,"h":151.27,"l":148.85,"c":150.91,"v":4994600},{"d":"2024-06-26","o":149.73,"h":150.38,"l":149.37,"c":150,"v":3797900},{"d":"2024-06-27","o":150.46,"h":151.88,"l":149.39,"c":151.61,"v":3588600},{"d":"2024-06-28","o":151.54,"h":152.93,"l":150.68,"c":151.63,"v":3842500},{"d":"2024-07-01","o":152.2,"h":152.2,"l":149.14,"c":151.63,"v":2905000},{"d":"2024-07-02","o":151.29,"h":155.21,"l":151.29,"c":154.34,"v":3526100},{"d":"2024-07-03","o":153.91,"h":154.43,"l":152.3,"c":152.73,"v":1725600},{"d":"2024-07-05","o":152.4,"h":152.88,"l":151.44,"c":152.5,"v":3836100},{"d":"2024-07-08","o":152.65,"h":154.2,"l":150.76,"c":151.96,"v":3228300},{"d":"2024-07-09","o":152.92,"h":155.66,"l":151.96,"c":152.45,"v":4328800},{"d":"2024-07-10","o":153.11,"h":153.2,"l":150.09,"c":151.84,"v":3263500},{"d":"2024-07-11","o":150.55,"h":152,"l":144.13,"c":146,"v":6289500},{"d":"2024-07-12","o":146.83,"h":148,"l":146.19,"c":146.78,"v":2923500},{"d":"2024-07-15","o":145.88,"h":148.47,"l":144.75,"c":147.22,"v":3546100},{"d":"2024-07-16","o":148.47,"h":151.64,"l":147.88,"c":151.26,"v":4079300},{"d":"2024-07-17","o":149.24,"h":150.1,"l":147.26,"c":148,"v":3242300},{"d":"2024-07-18","o":148.17,"h":150.15,"l":146.75,"c":146.88,"v":3593700},{"d":"2024-07-19","o":147.03,"h":149.16,"l":147.03,"c":147.99,"v":3131600},{"d":"2024-07-22","o":148.14,"h":150.37,"l":146.55,"c":150.18,"v":3672100},{"d":"2024-07-23","o":150.56,"h":151.25,"l":147.83,"c":148.75,"v":2676900},{"d":"2024-07-24","o":146.73,"h":147.11,"l":142.98,"c":144.23,"v":5461900},{"d":"2024-07-25","o":141.25,"h":141.95,"l":137.58,"c":140.03,"v":5626500},{"d":"2024-07-26","o":141.9,"h":141.91,"l":139.03,"c":140.1,"v":5101400},{"d":"2024-07-29","o":141.24,"h":142.43,"l":140,"c":140.29,"v":2723200},{"d":"2024-07-30","o":140.65,"h":140.99,"l":137.9,"c":138.99,"v":2996200},{"d":"2024-07-31","o":140.79,"h":141.22,"l":139.1,"c":139.56,"v":3331400},{"d":"2024-08-01","o":139.7,"h":139.78,"l":132.9,"c":135.09,"v":5166900},{"d":"2024-08-02","o":129.31,"h":129.6,"l":126.5,"c":128.23,"v":7745500},{"d":"2024-08-05","o":123.77,"h":125.95,"l":122.06,"c":125.31,"v":7521900},{"d":"2024-08-06","o":126.9,"h":131.45,"l":126.3,"c":130.47,"v":11148400},{"d":"2024-08-07","o":112.44,"h":115.55,"l":110.38,"c":113.01,"v":29027900},{"d":"2024-08-08","o":113.98,"h":116.43,"l":112.42,"c":114.64,"v":8006200},{"d":"2024-08-09","o":114.46,"h":116.26,"l":112.6,"c":115.08,"v":4764400},{"d":"2024-08-12","o":115.48,"h":115.5,"l":113.27,"c":113.62,"v":3981000},{"d":"2024-08-13","o":114.39,"h":117.77,"l":114.05,"c":116.9,"v":4662000},{"d":"2024-08-14","o":117.72,"h":118.74,"l":116.18,"c":116.24,"v":3504800},{"d":"2024-08-15","o":118.19,"h":119.13,"l":116.37,"c":118.88,"v":5266300},{"d":"2024-08-16","o":117.9,"h":118.8,"l":116.22,"c":116.31,"v":4592000},{"d":"2024-08-19","o":116.93,"h":119.3,"l":116.44,"c":119.14,"v":4184700},{"d":"2024-08-20","o":118.94,"h":119.28,"l":117.18,"c":117.38,"v":3940000},{"d":"2024-08-21","o":118.04,"h":118.27,"l":116.7,"c":117.68,"v":5028500},{"d":"2024-08-22","o":117.68,"h":118.39,"l":115.3,"c":115.45,"v":4875500},{"d":"2024-08-23","o":116.64,"h":118.7,"l":116.37,"c":116.85,"v":4998400},{"d":"2024-08-26","o":116.85,"h":117.39,"l":115.35,"c":115.71,"v":4948200},{"d":"2024-08-27","o":115.3,"h":117.42,"l":115.17,"c":116.74,"v":3457400},{"d":"2024-08-28","o":116,"h":117.73,"l":115.76,"c":117.53,"v":3463700},{"d":"2024-08-29","o":118.17,"h":119.38,"l":116.42,"c":116.6,"v":3331000},{"d":"2024-08-30","o":116.94,"h":118.05,"l":116.29,"c":117.31,"v":3279300},{"d":"2024-09-03","o":116.39,"h":117.83,"l":114.13,"c":114.98,"v":4678800},{"d":"2024-09-04","o":114.27,"h":115.99,"l":114.19,"c":115.21,"v":3281600},{"d":"2024-09-05","o":114.64,"h":116.45,"l":114.6,"c":116.16,"v":3593400},{"d":"2024-09-06","o":116.37,"h":117.26,"l":113.24,"c":114.28,"v":4072400},{"d":"2024-09-09","o":115.11,"h":117.92,"l":114.99,"c":116.36,"v":4178600},{"d":"2024-09-10","o":117.01,"h":117.41,"l":112.86,"c":115.12,"v":4080400},{"d":"2024-09-11","o":115.09,"h":116.17,"l":112.55,"c":115.96,"v":3645000},{"d":"2024-09-12","o":116.33,"h":117.38,"l":115.05,"c":117.36,"v":3075300},{"d":"2024-09-13","o":117.75,"h":119.21,"l":117.15,"c":117.75,"v":3514200},{"d":"2024-09-16","o":117.99,"h":118.3,"l":116.16,"c":117.55,"v":3229900},{"d":"2024-09-17","o":119.87,"h":124.74,"l":119.49,"c":122.12,"v":6323600},{"d":"2024-09-18","o":122.32,"h":125.66,"l":122,"c":122.42,"v":3861300},{"d":"2024-09-19","o":127.93,"h":131.35,"l":127.44,"c":128.75,"v":7691600},{"d":"2024-09-20","o":129.83,"h":131.95,"l":129.03,"c":131.18,"v":12476300},{"d":"2024-09-23","o":131.5,"h":131.64,"l":128.9,"c":129.03,"v":3682600},{"d":"2024-09-24","o":130.58,"h":131.67,"l":129.59,"c":131.48,"v":4189100},{"d":"2024-09-25","o":131.31,"h":131.9,"l":130.3,"c":130.71,"v":2310700},{"d":"2024-09-26","o":132.71,"h":133.34,"l":129.15,"c":129.25,"v":3825900},{"d":"2024-09-27","o":130.16,"h":130.31,"l":128.17,"c":128.25,"v":2525700},{"d":"2024-09-30","o":127.32,"h":128.23,"l":125.92,"c":126.81,"v":3808800},{"d":"2024-10-01","o":127.35,"h":128.2,"l":123.71,"c":125.47,"v":3895500},{"d":"2024-10-02","o":125.33,"h":126.44,"l":124.55,"c":126.18,"v":2707700},{"d":"2024-10-03","o":124.6,"h":125.56,"l":123.58,"c":125.29,"v":2247000},{"d":"2024-10-04","o":128.42,"h":129.93,"l":127.27,"c":129.85,"v":2986600},{"d":"2024-10-07","o":129.09,"h":131.31,"l":128.77,"c":130.23,"v":2847800},{"d":"2024-10-08","o":130.15,"h":134.43,"l":130.15,"c":132.5,"v":3304400},{"d":"2024-10-09","o":133.4,"h":135.76,"l":132.84,"c":135.49,"v":3731800},{"d":"2024-10-10","o":135.55,"h":136.37,"l":132.52,"c":132.81,"v":3060000},{"d":"2024-10-11","o":132.3,"h":135.35,"l":132.3,"c":134.4,"v":2714700},{"d":"2024-10-14","o":133.97,"h":134.98,"l":133.42,"c":134.79,"v":2314000},{"d":"2024-10-15","o":133.51,"h":134,"l":132.3,"c":133.27,"v":3502700},{"d":"2024-10-16","o":134.73,"h":137.4,"l":134.32,"c":135.15,"v":3691500},{"d":"2024-10-17","o":135.7,"h":136.65,"l":135.11,"c":136.02,"v":3814000},{"d":"2024-10-18","o":136.81,"h":136.89,"l":135.16,"c":136.45,"v":2391100},{"d":"2024-10-21","o":135.66,"h":137.99,"l":135.13,"c":137.19,"v":2900500},{"d":"2024-10-22","o":136.11,"h":136.35,"l":135.33,"c":135.59,"v":2408400},{"d":"2024-10-23","o":135,"h":136.2,"l":131.27,"c":131.92,"v":3444600},{"d":"2024-10-24","o":133.55,"h":133.75,"l":131.66,"c":132.75,"v":2677700},{"d":"2024-10-25","o":133.38,"h":135.28,"l":133.17,"c":134.58,"v":2552100},{"d":"2024-10-28","o":136.3,"h":137.3,"l":135.4,"c":135.78,"v":3260400},{"d":"2024-10-29","o":135.33,"h":138.35,"l":135.24,"c":137.78,"v":2871900},{"d":"2024-10-30","o":136.47,"h":138.66,"l":136.31,"c":136.5,"v":3010500},{"d":"2024-10-31","o":137.7,"h":138.06,"l":134.26,"c":134.79,"v":5049100},{"d":"2024-11-01","o":133.96,"h":136.88,"l":133.8,"c":136.46,"v":3707600},{"d":"2024-11-04","o":136.23,"h":137.55,"l":135.45,"c":136.87,"v":2459700},{"d":"2024-11-05","o":137.55,"h":140.87,"l":137.07,"c":137.82,"v":4989200},{"d":"2024-11-06","o":141.98,"h":142.95,"l":139.41,"c":140.91,"v":5110900},{"d":"2024-11-07","o":141.76,"h":148.64,"l":141.7,"c":147.37,"v":11988900},{"d":"2024-11-08","o":134.67,"h":137.71,"l":132.76,"c":134.61,"v":19189000},{"d":"2024-11-11","o":136,"h":139.16,"l":135.12,"c":137.4,"v":6535100},{"d":"2024-11-12","o":135.65,"h":136.12,"l":133.13,"c":133.2,"v":6903500},{"d":"2024-11-13","o":133.83,"h":135.13,"l":131.33,"c":132.76,"v":4922600},{"d":"2024-11-14","o":133.97,"h":136.66,"l":133.15,"c":134.56,"v":4777600},{"d":"2024-11-15","o":134.2,"h":134.53,"l":131.31,"c":132.5,"v":4798700},{"d":"2024-11-18","o":132.56,"h":133.45,"l":131.58,"c":132.19,"v":4507400},{"d":"2024-11-19","o":131.15,"h":131.96,"l":129.87,"c":131.44,"v":5172400},{"d":"2024-11-20","o":130.22,"h":135.38,"l":130.22,"c":135.25,"v":5537400},{"d":"2024-11-21","o":134.18,"h":134.95,"l":132.58,"c":133.26,"v":4061100},{"d":"2024-11-22","o":133.3,"h":140.76,"l":133.3,"c":137.34,"v":6301100},{"d":"2024-11-25","o":138.01,"h":141,"l":137.75,"c":140.93,"v":7930500},{"d":"2024-11-26","o":140.78,"h":141.75,"l":139.18,"c":139.67,"v":3228200},{"d":"2024-11-27","o":139.67,"h":140.41,"l":137.68,"c":138.28,"v":2657000},{"d":"2024-11-29","o":138.53,"h":139.53,"l":135.83,"c":136.11,"v":2664200},{"d":"2024-12-02","o":136.01,"h":137.6,"l":135.69,"c":137.49,"v":3608700},{"d":"2024-12-03","o":136.97,"h":138.37,"l":135.38,"c":137.46,"v":4681000},{"d":"2024-12-04","o":136.55,"h":139.15,"l":134.85,"c":139.07,"v":3893400},{"d":"2024-12-05","o":138.84,"h":140.38,"l":135.51,"c":136.32,"v":6174900},{"d":"2024-12-06","o":137.75,"h":138.86,"l":136.56,"c":136.92,"v":4295800},{"d":"2024-12-09","o":137,"h":138.97,"l":136.59,"c":137.27,"v":3648700},{"d":"2024-12-10","o":137.19,"h":139.89,"l":136.62,"c":138.3,"v":4777800},{"d":"2024-12-11","o":138.68,"h":140.17,"l":137.21,"c":138.84,"v":4096100},{"d":"2024-12-12","o":138.1,"h":139.1,"l":134.4,"c":137.47,"v":4254100},{"d":"2024-12-13","o":136.65,"h":137.02,"l":130.75,"c":130.95,"v":5288500},{"d":"2024-12-16","o":131.22,"h":133.28,"l":129.17,"c":132.2,"v":4136300},{"d":"2024-12-17","o":132.2,"h":132.61,"l":130.88,"c":132.24,"v":3125800},{"d":"2024-12-18","o":132.02,"h":133.71,"l":127.23,"c":127.54,"v":4236700},{"d":"2024-12-19","o":129.13,"h":131.08,"l":127.91,"c":129.35,"v":4744000},{"d":"2024-12-20","o":128.63,"h":135.82,"l":128.34,"c":134.21,"v":15471700},{"d":"2024-12-23","o":134.81,"h":135.58,"l":132.21,"c":134.52,"v":4728300},{"d":"2024-12-24","o":134.33,"h":135.07,"l":132.83,"c":134.99,"v":1677100},{"d":"2024-12-26","o":134.24,"h":136.27,"l":134.24,"c":135.32,"v":2067000},{"d":"2024-12-27","o":133.59,"h":134.5,"l":132.16,"c":133.38,"v":2650100},{"d":"2024-12-30","o":131.31,"h":132.61,"l":129.85,"c":131.81,"v":2458800},{"d":"2024-12-31","o":132.46,"h":133.19,"l":131.27,"c":131.41,"v":2312300},{"d":"2025-01-02","o":131.87,"h":134.23,"l":130.41,"c":131.48,"v":2605800},{"d":"2025-01-03","o":131.98,"h":136.36,"l":131.94,"c":135.71,"v":3606900},{"d":"2025-01-06","o":137,"h":138.1,"l":134.58,"c":135.2,"v":4174500},{"d":"2025-01-07","o":135.35,"h":136.76,"l":130.81,"c":131.29,"v":4290500},{"d":"2025-01-08","o":131.2,"h":131.63,"l":130.1,"c":130.8,"v":3204700},{"d":"2025-01-10","o":131.3,"h":133.05,"l":128.8,"c":129.63,"v":4325400},{"d":"2025-01-13","o":128.59,"h":130.13,"l":128.08,"c":128.85,"v":3510600},{"d":"2025-01-14","o":129.82,"h":131.1,"l":127.17,"c":127.6,"v":3998900},{"d":"2025-01-15","o":130.19,"h":133.15,"l":130.16,"c":132.52,"v":3732900},{"d":"2025-01-16","o":132,"h":132.95,"l":129.82,"c":132.16,"v":2904800},{"d":"2025-01-17","o":134.17,"h":135.62,"l":132.69,"c":135.12,"v":3751200},{"d":"2025-01-21","o":135.47,"h":135.64,"l":131.24,"c":133.07,"v":5396800},{"d":"2025-01-22","o":133,"h":135,"l":132.34,"c":132.5,"v":5028500},{"d":"2025-01-23","o":132.4,"h":133.64,"l":131.77,"c":133.24,"v":3967800},{"d":"2025-01-24","o":132.61,"h":132.72,"l":126.72,"c":127.09,"v":6966900},{"d":"2025-01-27","o":125.94,"h":129.06,"l":125.64,"c":128.96,"v":4807000},{"d":"2025-01-28","o":128.67,"h":131.42,"l":126.86,"c":131.05,"v":5929900},{"d":"2025-01-29","o":131.42,"h":134.05,"l":130.89,"c":132.58,"v":3627500},{"d":"2025-01-30","o":133.56,"h":134.37,"l":130.85,"c":131.79,"v":2440500},{"d":"2025-01-31","o":132.28,"h":134.45,"l":130.57,"c":131.17,"v":3046700},{"d":"2025-02-03","o":129.19,"h":130.96,"l":127.51,"c":129.78,"v":2745000},{"d":"2025-02-04","o":129.58,"h":131.49,"l":129.08,"c":130.74,"v":2687200},{"d":"2025-02-05","o":130.27,"h":130.34,"l":128.1,"c":129.6,"v":3000700},{"d":"2025-02-06","o":130.16,"h":133.19,"l":130.15,"c":132.57,"v":3704400},{"d":"2025-02-07","o":134.7,"h":139.5,"l":133.91,"c":134.98,"v":5933200},{"d":"2025-02-10","o":136.3,"h":136.36,"l":133.16,"c":135.24,"v":4760100},{"d":"2025-02-11","o":134.91,"h":136.25,"l":134.09,"c":134.52,"v":4043000},{"d":"2025-02-12","o":133.07,"h":141.2,"l":132.79,"c":140.52,"v":6147200},{"d":"2025-02-13","o":139.64,"h":141.94,"l":138.76,"c":141.04,"v":12745300},{"d":"2025-02-14","o":158.18,"h":163.93,"l":156.93,"c":161.42,"v":21649300},{"d":"2025-02-18","o":161.04,"h":162.58,"l":158.07,"c":160.6,"v":8144500},{"d":"2025-02-19","o":160,"h":160,"l":155.21,"c":157.98,"v":6906100},{"d":"2025-02-20","o":156.32,"h":157.75,"l":152.47,"c":155.31,"v":5099700},{"d":"2025-02-21","o":154.57,"h":154.57,"l":145.75,"c":146.07,"v":7356400},{"d":"2025-02-24","o":147,"h":147.07,"l":143.88,"c":144.82,"v":4478900},{"d":"2025-02-25","o":144.79,"h":145.16,"l":140.4,"c":141.55,"v":6189200},{"d":"2025-02-26","o":143.16,"h":145.13,"l":142.22,"c":144.03,"v":2909400},{"d":"2025-02-27","o":144.63,"h":145.69,"l":139.05,"c":139.45,"v":4411800},{"d":"2025-02-28","o":139.5,"h":140.16,"l":137.59,"c":138.87,"v":6253100},{"d":"2025-03-03","o":140.34,"h":144.75,"l":139.9,"c":140.98,"v":6688900},{"d":"2025-03-04","o":139.99,"h":143.23,"l":137.82,"c":141.42,"v":4799500},{"d":"2025-03-05","o":141.87,"h":142.79,"l":139.21,"c":142.58,"v":3881600},{"d":"2025-03-06","o":140.32,"h":140.32,"l":134.61,"c":134.77,"v":5924300},{"d":"2025-03-07","o":134.71,"h":134.73,"l":130.37,"c":134.39,"v":5616600},{"d":"2025-03-10","o":134.57,"h":135.94,"l":130.2,"c":132.15,"v":7493000},{"d":"2025-03-11","o":129.98,"h":130.77,"l":123.7,"c":125.44,"v":9318400},{"d":"2025-03-12","o":127,"h":127.48,"l":123.53,"c":126.55,"v":4834100},{"d":"2025-03-13","o":124.99,"h":126.22,"l":119.15,"c":119.38,"v":7669700},{"d":"2025-03-14","o":121.88,"h":124.45,"l":121.57,"c":122.86,"v":4418200},{"d":"2025-03-17","o":123.9,"h":128,"l":123.75,"c":126.94,"v":5266200},{"d":"2025-03-18","o":126,"h":126.07,"l":123,"c":124.56,"v":3918000},{"d":"2025-03-19","o":125.1,"h":127.08,"l":124.12,"c":126,"v":4353100},{"d":"2025-03-20","o":124.7,"h":127.77,"l":124.36,"c":126.15,"v":3260600},{"d":"2025-03-21","o":124.65,"h":129.25,"l":123.3,"c":128.8,"v":8704200},{"d":"2025-03-24","o":130.24,"h":130.72,"l":128.69,"c":129.82,"v":3706200},{"d":"2025-03-25","o":129.55,"h":130.76,"l":128.55,"c":129.88,"v":4362900},{"d":"2025-03-26","o":129.97,"h":131,"l":127.85,"c":128.64,"v":3502100},{"d":"2025-03-27","o":126.01,"h":127.09,"l":123.43,"c":125.65,"v":4904500},{"d":"2025-03-28","o":125.54,"h":125.54,"l":119.94,"c":120.69,"v":3997100},{"d":"2025-03-31","o":118.81,"h":119.95,"l":115.68,"c":119.46,"v":7090000},{"d":"2025-04-01","o":119.67,"h":121.35,"l":117.8,"c":121.18,"v":3916400},{"d":"2025-04-02","o":119.48,"h":124.59,"l":119.08,"c":122.8,"v":5184800},{"d":"2025-04-03","o":116.62,"h":117.18,"l":111.8,"c":113.97,"v":7950600},{"d":"2025-04-04","o":109.26,"h":110.42,"l":104.73,"c":106.66,"v":10259900},{"d":"2025-04-07","o":103.01,"h":110.91,"l":99.88,"c":106.3,"v":9975600},{"d":"2025-04-08","o":110.74,"h":112.97,"l":104.15,"c":105.69,"v":7661500},{"d":"2025-04-09","o":105.73,"h":123.29,"l":105.39,"c":121.32,"v":12840700},{"d":"2025-04-10","o":117.61,"h":118.5,"l":110.06,"c":113.91,"v":6929600},{"d":"2025-04-11","o":113.87,"h":115.43,"l":111.59,"c":114.54,"v":4817300},{"d":"2025-04-14","o":117.3,"h":118.29,"l":112.55,"c":113.22,"v":4338000},{"d":"2025-04-15","o":114.22,"h":115.71,"l":113.52,"c":114.64,"v":5182400},{"d":"2025-04-16","o":113.58,"h":115.62,"l":111.03,"c":112.64,"v":5026300},{"d":"2025-04-17","o":113.75,"h":114,"l":111.86,"c":112.7,"v":4454600},{"d":"2025-04-21","o":111.32,"h":113.4,"l":109.79,"c":111.61,"v":5695000},{"d":"2025-04-22","o":112.59,"h":115.8,"l":112.05,"c":114.91,"v":4827200},{"d":"2025-04-23","o":119.7,"h":122.32,"l":116.72,"c":118.28,"v":5183400},{"d":"2025-04-24","o":118.86,"h":121.89,"l":118,"c":121.71,"v":3690300},{"d":"2025-04-25","o":121.43,"h":123.09,"l":120.83,"c":122.51,"v":2905000},{"d":"2025-04-28","o":122.51,"h":125.23,"l":122.11,"c":123.3,"v":5608800},{"d":"2025-04-29","o":123.28,"h":125.99,"l":123.16,"c":125.49,"v":6525400},{"d":"2025-04-30","o":121.06,"h":122.25,"l":118.05,"c":121.92,"v":7534200},{"d":"2025-05-01","o":121.92,"h":125.08,"l":121.9,"c":124.01,"v":9431800},{"d":"2025-05-02","o":121.1,"h":126.56,"l":120.13,"c":125.26,"v":11301600},{"d":"2025-05-05","o":123.36,"h":127.59,"l":122.3,"c":124.89,"v":6761400},{"d":"2025-05-06","o":123.14,"h":124.5,"l":121.57,"c":121.67,"v":5229300},{"d":"2025-05-07","o":121.33,"h":123.65,"l":120.41,"c":123.12,"v":3423600},{"d":"2025-05-08","o":124.62,"h":127.63,"l":123.62,"c":126.39,"v":3819900},{"d":"2025-05-09","o":124.96,"h":127.33,"l":123.4,"c":127.04,"v":6145200},{"d":"2025-05-12","o":133.16,"h":134.85,"l":132.14,"c":134.21,"v":7198300},{"d":"2025-05-13","o":134.62,"h":138.53,"l":133.75,"c":138.05,"v":6890700},{"d":"2025-05-14","o":138.35,"h":139.84,"l":137.1,"c":137.45,"v":6148700},{"d":"2025-05-15","o":137.08,"h":137.78,"l":135.27,"c":136.79,"v":3463300},{"d":"2025-05-16","o":137.55,"h":138.45,"l":136.21,"c":138,"v":3690200},{"d":"2025-05-19","o":135.31,"h":137.37,"l":135.03,"c":136.6,"v":4904700},{"d":"2025-05-20","o":133.76,"h":134.6,"l":131.39,"c":132.13,"v":6607900},{"d":"2025-05-21","o":130.68,"h":130.79,"l":126.97,"c":127.52,"v":6687400},{"d":"2025-05-22","o":126.79,"h":128.33,"l":125.94,"c":127.65,"v":6451800},{"d":"2025-05-23","o":125.09,"h":127.38,"l":125,"c":126.72,"v":4371500},{"d":"2025-05-27","o":128.68,"h":130.4,"l":128.35,"c":129.4,"v":7243800},{"d":"2025-05-28","o":129.45,"h":129.55,"l":127.67,"c":128.67,"v":4752200},{"d":"2025-05-29","o":130,"h":130,"l":126.96,"c":128.36,"v":4680600},{"d":"2025-05-30","o":125.5,"h":129.25,"l":125,"c":129,"v":9562900},{"d":"2025-06-02","o":128.85,"h":129.77,"l":127.99,"c":129.62,"v":5223100},{"d":"2025-06-03","o":129.5,"h":133.49,"l":128.95,"c":132.9,"v":5809300},{"d":"2025-06-04","o":132.28,"h":134.85,"l":131.64,"c":133.51,"v":4501000},{"d":"2025-06-05","o":133.5,"h":137.8,"l":133.5,"c":137.29,"v":5858000},{"d":"2025-06-06","o":139.18,"h":143.88,"l":138.95,"c":140.64,"v":9053500},{"d":"2025-06-09","o":141.47,"h":141.53,"l":138.34,"c":139.01,"v":3990000},{"d":"2025-06-10","o":139.22,"h":140.6,"l":138.13,"c":138.56,"v":4138000},{"d":"2025-06-11","o":140.24,"h":140.37,"l":137.12,"c":138.06,"v":4020200},{"d":"2025-06-12","o":137.13,"h":139.4,"l":136.7,"c":138.81,"v":3461000},{"d":"2025-06-13","o":136.08,"h":136.63,"l":134.68,"c":135.54,"v":5090900},{"d":"2025-06-16","o":138.56,"h":139.29,"l":136.83,"c":137.21,"v":3406800},{"d":"2025-06-17","o":136.09,"h":136.16,"l":132.89,"c":133.37,"v":4773800},{"d":"2025-06-18","o":132.71,"h":133.82,"l":131.69,"c":132.17,"v":3702500},{"d":"2025-06-20","o":132,"h":132.64,"l":131.39,"c":131.73,"v":7968000},{"d":"2025-06-23","o":131.53,"h":131.53,"l":127.04,"c":130.53,"v":4250200},{"d":"2025-06-24","o":131.92,"h":132.73,"l":130.36,"c":132.15,"v":5045600},{"d":"2025-06-25","o":132.8,"h":133.03,"l":128.77,"c":129.67,"v":3765600},{"d":"2025-06-26","o":130.33,"h":134.18,"l":128.32,"c":133.72,"v":5138300},{"d":"2025-06-27","o":134.01,"h":134.58,"l":132.1,"c":134.52,"v":4930600},{"d":"2025-06-30","o":135.06,"h":135.06,"l":131.95,"c":132.34,"v":3665900},{"d":"2025-07-01","o":132.23,"h":136.69,"l":132.12,"c":135.41,"v":3919600},{"d":"2025-07-02","o":135.22,"h":136.09,"l":134.39,"c":135.39,"v":2668000},{"d":"2025-07-03","o":136.27,"h":138.19,"l":136.23,"c":136.49,"v":2628600},{"d":"2025-07-07","o":135.86,"h":137.63,"l":135.2,"c":137,"v":3550400},{"d":"2025-07-08","o":137.5,"h":138.55,"l":136.55,"c":136.99,"v":3144500},{"d":"2025-07-09","o":137.45,"h":138.27,"l":136.5,"c":136.85,"v":4311200},{"d":"2025-07-10","o":137.05,"h":138.41,"l":136.05,"c":137,"v":4933600},{"d":"2025-07-11","o":136.12,"h":137,"l":135.2,"c":135.35,"v":3123600},{"d":"2025-07-14","o":135,"h":139.47,"l":134.7,"c":138.57,"v":4575000},{"d":"2025-07-15","o":139.46,"h":140.14,"l":136.48,"c":136.54,"v":3315600},{"d":"2025-07-16","o":136.94,"h":137.15,"l":135.42,"c":136.71,"v":3319300},{"d":"2025-07-17","o":137.58,"h":139.57,"l":137.26,"c":139.3,"v":3495900},{"d":"2025-07-18","o":139.99,"h":140.74,"l":138.92,"c":139.34,"v":2983100},{"d":"2025-07-21","o":139.32,"h":139.8,"l":137.96,"c":138.07,"v":2697600},{"d":"2025-07-22","o":138.64,"h":140.02,"l":136.86,"c":139.43,"v":2787200},{"d":"2025-07-23","o":139.62,"h":140.93,"l":138.1,"c":139.83,"v":3003800},{"d":"2025-07-24","o":139.46,"h":142.63,"l":138.82,"c":141.62,"v":3067400},{"d":"2025-07-25","o":142.46,"h":142.53,"l":141.18,"c":141.31,"v":2499200},{"d":"2025-07-28","o":141.3,"h":143.3,"l":141.02,"c":142.16,"v":2808600},{"d":"2025-07-29","o":142.17,"h":143.09,"l":136.38,"c":136.84,"v":4143400},{"d":"2025-07-30","o":135.9,"h":136.52,"l":133.92,"c":134.75,"v":3502200},{"d":"2025-07-31","o":134.75,"h":135.8,"l":132.12,"c":132.41,"v":3876500},{"d":"2025-08-01","o":130.04,"h":130.36,"l":126.92,"c":128.02,"v":5100400},{"d":"2025-08-04","o":129.1,"h":131.13,"l":128.83,"c":130.96,"v":5277200},{"d":"2025-08-05","o":131.12,"h":132.16,"l":129.28,"c":129.96,"v":7680000},{"d":"2025-08-06","o":130.68,"h":131.29,"l":128.3,"c":130.5,"v":11212800},{"d":"2025-08-07","o":120.38,"h":123.39,"l":117.28,"c":120.03,"v":17502100},{"d":"2025-08-08","o":120.57,"h":122,"l":119.3,"c":121.02,"v":5791300},{"d":"2025-08-11","o":120.01,"h":121.3,"l":118.14,"c":118.3,"v":6577800},{"d":"2025-08-12","o":118.96,"h":122.19,"l":118.15,"c":121.61,"v":6278900},{"d":"2025-08-13","o":122.3,"h":124.77,"l":121.7,"c":124.55,"v":6651500},{"d":"2025-08-14","o":123.5,"h":125.58,"l":122.44,"c":124.64,"v":4706500},{"d":"2025-08-15","o":125,"h":126.35,"l":124.33,"c":125.1,"v":4309800},{"d":"2025-08-18","o":124.62,"h":125.89,"l":124.46,"c":125.49,"v":3985000},{"d":"2025-08-19","o":125.35,"h":128.08,"l":125.27,"c":126,"v":3739800},{"d":"2025-08-20","o":125.04,"h":126.6,"l":123.82,"c":124.96,"v":4097900},{"d":"2025-08-21","o":124.96,"h":126.49,"l":124.47,"c":126.43,"v":3115800},{"d":"2025-08-22","o":127.17,"h":130.43,"l":126.32,"c":129.92,"v":4563100},{"d":"2025-08-25","o":129.44,"h":130.03,"l":128.09,"c":128.15,"v":2960500},{"d":"2025-08-26","o":127.71,"h":128.8,"l":126.4,"c":126.89,"v":4355500},{"d":"2025-08-27","o":127,"h":130.15,"l":126.92,"c":129.85,"v":3830600},{"d":"2025-08-28","o":130.19,"h":130.59,"l":128.82,"c":130.46,"v":3657100},{"d":"2025-08-29","o":129.92,"h":131.11,"l":129.21,"c":130.53,"v":4159400},{"d":"2025-09-02","o":128.42,"h":129.23,"l":126.46,"c":127.59,"v":4195500},{"d":"2025-09-03","o":127.42,"h":127.75,"l":124.46,"c":124.9,"v":6267200},{"d":"2025-09-04","o":124.65,"h":125.65,"l":123.18,"c":125.37,"v":6194500},{"d":"2025-09-05","o":125.37,"h":127.39,"l":122.82,"c":123.81,"v":4327200},{"d":"2025-09-08","o":124.24,"h":126.08,"l":123.06,"c":124.62,"v":4765200},{"d":"2025-09-09","o":124.12,"h":124.78,"l":123.6,"c":123.81,"v":3607600},{"d":"2025-09-10","o":123.81,"h":124.44,"l":122.63,"c":123.41,"v":4772600},{"d":"2025-09-11","o":123.69,"h":124.5,"l":122.65,"c":123.05,"v":5241500},{"d":"2025-09-12","o":123.07,"h":123.45,"l":121.84,"c":122.55,"v":5263900},{"d":"2025-09-15","o":122.91,"h":122.98,"l":119.76,"c":120.37,"v":7060400},{"d":"2025-09-16","o":120.71,"h":121.99,"l":119.76,"c":121.66,"v":5072200},{"d":"2025-09-17","o":121.98,"h":124.45,"l":121.52,"c":123.2,"v":4973300},{"d":"2025-09-18","o":123.74,"h":125.72,"l":123.6,"c":125.47,"v":4235700},{"d":"2025-09-19","o":126.33,"h":127.85,"l":125.19,"c":127.04,"v":9144300},{"d":"2025-09-22","o":125.65,"h":126.64,"l":123.35,"c":125.44,"v":5591100},{"d":"2025-09-23","o":125.44,"h":126.86,"l":123.05,"c":123.5,"v":5634700},{"d":"2025-09-24","o":123.5,"h":125.59,"l":122.08,"c":123.08,"v":4060500},{"d":"2025-09-25","o":122.91,"h":122.91,"l":121.12,"c":121.75,"v":3632000},{"d":"2025-09-26","o":122.2,"h":123.91,"l":121.65,"c":123.7,"v":2899600},{"d":"2025-09-29","o":124.44,"h":124.58,"l":122.83,"c":122.92,"v":3874700},{"d":"2025-09-30","o":122.9,"h":123.08,"l":120.52,"c":121.42,"v":3730500},{"d":"2025-10-01","o":120.85,"h":122.61,"l":120.79,"c":122.32,"v":3443300},{"d":"2025-10-02","o":122.47,"h":122.5,"l":120.02,"c":121.49,"v":4562200},{"d":"2025-10-03","o":121.65,"h":122.25,"l":119.84,"c":120.22,"v":5911300},{"d":"2025-10-06","o":120.73,"h":123.15,"l":120.05,"c":120.35,"v":5474300},{"d":"2025-10-07","o":120.49,"h":121.1,"l":119.14,"c":119.85,"v":4415900},{"d":"2025-10-08","o":120.24,"h":120.77,"l":118.91,"c":119.99,"v":4407400},{"d":"2025-10-09","o":120.46,"h":121.42,"l":119.56,"c":120.15,"v":3414800},{"d":"2025-10-10","o":120.3,"h":120.58,"l":116.32,"c":118.19,"v":5107100},{"d":"2025-10-13","o":118.91,"h":119.8,"l":118.25,"c":118.86,"v":3344800},{"d":"2025-10-14","o":117.69,"h":124.47,"l":117.69,"c":122.89,"v":6171600},{"d":"2025-10-15","o":124.33,"h":125.88,"l":122.69,"c":124.26,"v":5677900},{"d":"2025-10-16","o":124.26,"h":126.97,"l":122.04,"c":122.89,"v":5254200},{"d":"2025-10-17","o":123.07,"h":126.4,"l":122.81,"c":125.91,"v":4479100},{"d":"2025-10-20","o":126.11,"h":128.5,"l":125.79,"c":127.21,"v":3976900},{"d":"2025-10-21","o":126.87,"h":129.5,"l":126.68,"c":128.56,"v":3331500},{"d":"2025-10-22","o":128.52,"h":128.96,"l":127.31,"c":127.5,"v":3292700},{"d":"2025-10-23","o":127.53,"h":128.8,"l":126.74,"c":127.35,"v":3239400},{"d":"2025-10-24","o":127.65,"h":129.06,"l":127.35,"c":127.99,"v":3344300},{"d":"2025-10-27","o":128.23,"h":129.54,"l":126.38,"c":129.07,"v":3839000},{"d":"2025-10-28","o":129.59,"h":130.05,"l":127.67,"c":128.01,"v":4463200},{"d":"2025-10-29","o":127.87,"h":128.68,"l":125.46,"c":126.48,"v":5102900},{"d":"2025-10-30","o":125.47,"h":128.27,"l":125.26,"c":126.34,"v":4013400},{"d":"2025-10-31","o":126.18,"h":127.15,"l":125.26,"c":126.54,"v":3481600},{"d":"2025-11-03","o":126.46,"h":127.32,"l":124.62,"c":126.8,"v":4053800},{"d":"2025-11-04","o":125.5,"h":125.99,"l":121.93,"c":122.35,"v":5967300},{"d":"2025-11-05","o":122,"h":124.09,"l":121.6,"c":122.5,"v":4580400},{"d":"2025-11-06","o":122.38,"h":123.39,"l":119.82,"c":120.53,"v":9853400},{"d":"2025-11-07","o":125.5,"h":125.76,"l":117.15,"c":120.88,"v":11756000},{"d":"2025-11-10","o":121.94,"h":122.83,"l":119.78,"c":120.2,"v":7481700},{"d":"2025-11-11","o":120.28,"h":123.46,"l":120,"c":122.53,"v":4424700},{"d":"2025-11-12","o":122.66,"h":122.85,"l":120.71,"c":121.69,"v":3713600},{"d":"2025-11-13","o":121.5,"h":123.4,"l":121,"c":121.19,"v":3716000},{"d":"2025-11-14","o":120.92,"h":122.75,"l":119.6,"c":122.02,"v":4119700},{"d":"2025-11-17","o":120.74,"h":121.33,"l":116.7,"c":117.6,"v":5187100},{"d":"2025-11-18","o":116.59,"h":118.54,"l":115.39,"c":115.42,"v":5547200},{"d":"2025-11-19","o":115.5,"h":115.91,"l":114.07,"c":114.44,"v":4516100},{"d":"2025-11-20","o":114.51,"h":115.14,"l":110.81,"c":111.54,"v":7206700},{"d":"2025-11-21","o":112.17,"h":115.69,"l":111.84,"c":114.26,"v":6865800},{"d":"2025-11-24","o":114.67,"h":115.05,"l":113.38,"c":114.41,"v":6476400},{"d":"2025-11-25","o":114.46,"h":119.24,"l":114.46,"c":118.56,"v":7731100},{"d":"2025-11-26","o":117.99,"h":118.04,"l":116.4,"c":116.74,"v":5112200},{"d":"2025-11-28","o":116.75,"h":117.79,"l":116.4,"c":116.99,"v":2522300},{"d":"2025-12-01","o":116,"h":119.62,"l":115.64,"c":118.8,"v":4713200},{"d":"2025-12-02","o":118.65,"h":120.09,"l":117.37,"c":118.5,"v":6681500},{"d":"2025-12-03","o":118.26,"h":120.72,"l":117.63,"c":120.13,"v":5485500},{"d":"2025-12-04","o":120.15,"h":121,"l":119.22,"c":120.82,"v":4024100},{"d":"2025-12-05","o":120.92,"h":124.81,"l":120.4,"c":124.32,"v":3962300},{"d":"2025-12-08","o":124.21,"h":124.21,"l":120.92,"c":122.01,"v":4030300},{"d":"2025-12-09","o":121.61,"h":125.81,"l":121.15,"c":125.39,"v":3608600},{"d":"2025-12-10","o":125.45,"h":128.83,"l":124.46,"c":127.57,"v":4731200},{"d":"2025-12-11","o":127.6,"h":129.61,"l":126.97,"c":128,"v":5075500},{"d":"2025-12-12","o":128.93,"h":130.6,"l":128.19,"c":128.39,"v":3581000},{"d":"2025-12-15","o":129.29,"h":132.25,"l":128.3,"c":131.81,"v":5518100},{"d":"2025-12-16","o":132.03,"h":133.05,"l":131.17,"c":132.01,"v":4390700},{"d":"2025-12-17","o":133.96,"h":136.82,"l":133.62,"c":133.78,"v":6158000},{"d":"2025-12-18","o":133.3,"h":135.41,"l":132.96,"c":133.99,"v":4257800},{"d":"2025-12-19","o":134.15,"h":137.05,"l":133.61,"c":135.28,"v":10530800},{"d":"2025-12-22","o":136.09,"h":138.52,"l":135.95,"c":136.95,"v":5568200},{"d":"2025-12-23","o":136.6,"h":137.21,"l":135.58,"c":136.49,"v":3464800},{"d":"2025-12-24","o":136.01,"h":137.99,"l":135.81,"c":136.78,"v":1457200},{"d":"2025-12-26","o":136.73,"h":137.21,"l":136.15,"c":136.82,"v":1776000},{"d":"2025-12-29","o":136.5,"h":137.16,"l":136.16,"c":136.62,"v":2773100},{"d":"2025-12-30","o":135.89,"h":137.42,"l":135.89,"c":136.91,"v":2406200},{"d":"2025-12-31","o":136.62,"h":137.58,"l":135.57,"c":135.72,"v":2188100},{"d":"2026-01-02","o":135.94,"h":136.11,"l":132.34,"c":133.01,"v":3863800},{"d":"2026-01-05","o":133.1,"h":137.96,"l":132.63,"c":135.87,"v":4336100},{"d":"2026-01-06","o":135.95,"h":138.38,"l":135.95,"c":138.02,"v":3113000},{"d":"2026-01-07","o":137.65,"h":139.55,"l":136.83,"c":137.04,"v":3585100},{"d":"2026-01-08","o":136.1,"h":138.78,"l":134.55,"c":138.66,"v":3592800},{"d":"2026-01-09","o":140.01,"h":141.4,"l":137.91,"c":139.27,"v":4577800},{"d":"2026-01-12","o":139.28,"h":140.24,"l":137.01,"c":138.51,"v":3371100},{"d":"2026-01-13","o":138.14,"h":140.19,"l":136.5,"c":140.07,"v":4108700},{"d":"2026-01-14","o":139.5,"h":139.65,"l":130.15,"c":132.79,"v":7681600},{"d":"2026-01-15","o":134.54,"h":135.5,"l":131.93,"c":132.6,"v":4662400},{"d":"2026-01-16","o":132.6,"h":132.76,"l":129.85,"c":130.66,"v":5061700},{"d":"2026-01-20","o":127.83,"h":132.04,"l":127.83,"c":130.73,"v":4500900},{"d":"2026-01-21","o":130.73,"h":134.97,"l":129.7,"c":133.59,"v":4645900},{"d":"2026-01-22","o":134.32,"h":137.21,"l":133.51,"c":133.8,"v":3577100},{"d":"2026-01-23","o":133.21,"h":134.82,"l":131.71,"c":132.15,"v":4302900},{"d":"2026-01-26","o":132.49,"h":134.51,"l":131.18,"c":133.39,"v":3648900},{"d":"2026-01-27","o":133.23,"h":133.49,"l":131.01,"c":132.22,"v":2530600},{"d":"2026-01-28","o":132.54,"h":134.12,"l":131.51,"c":131.55,"v":2263800},{"d":"2026-01-29","o":131.75,"h":132.58,"l":130.1,"c":131.77,"v":4251600},{"d":"2026-01-30","o":130.97,"h":131.56,"l":129.06,"c":129.37,"v":3505700},{"d":"2026-02-02","o":129.5,"h":132.48,"l":128.39,"c":131.31,"v":3220400},{"d":"2026-02-03","o":130.24,"h":131.06,"l":120.1,"c":122.07,"v":6834500},{"d":"2026-02-04","o":123.15,"h":125.51,"l":120.2,"c":124.61,"v":5457100},{"d":"2026-02-05","o":124.24,"h":125,"l":120.79,"c":121.27,"v":4057800},{"d":"2026-02-06","o":121.27,"h":122.84,"l":119.76,"c":122.18,"v":5352800},{"d":"2026-02-09","o":121.81,"h":122.49,"l":120.25,"c":121.31,"v":4915200},{"d":"2026-02-10","o":120.44,"h":121.88,"l":119.35,"c":120.32,"v":5512700},{"d":"2026-02-11","o":120.96,"h":122.35,"l":118.13,"c":119.55,"v":5842400},{"d":"2026-02-12","o":119.55,"h":121.48,"l":115.53,"c":115.96,"v":10090700},{"d":"2026-02-13","o":126.46,"h":127.01,"l":119.66,"c":121.35,"v":11008600},{"d":"2026-02-17","o":122.08,"h":127.65,"l":122.08,"c":124.23,"v":6695400},{"d":"2026-02-18","o":124.18,"h":126.02,"l":122.5,"c":124.27,"v":4518500},{"d":"2026-02-19","o":123.84,"h":126.04,"l":122.67,"c":125.81,"v":6228900},{"d":"2026-02-20","o":125.29,"h":128,"l":124.08,"c":127.89,"v":6475500},{"d":"2026-02-23","o":127.09,"h":128.15,"l":119.94,"c":122.96,"v":6016500},{"d":"2026-02-24","o":124.02,"h":127.7,"l":123.77,"c":125.66,"v":4696000},{"d":"2026-02-25","o":126.5,"h":132.15,"l":125.82,"c":132.02,"v":7253300},{"d":"2026-02-26","o":132.2,"h":137.48,"l":132.2,"c":136.97,"v":7279600},{"d":"2026-02-27","o":134.43,"h":136.97,"l":133.59,"c":135.11,"v":6498500},{"d":"2026-03-02","o":129.5,"h":134.46,"l":128.59,"c":133.26,"v":4819800},{"d":"2026-03-03","o":131.88,"h":134.3,"l":129.46,"c":133.04,"v":4059300},{"d":"2026-03-04","o":133.24,"h":137.93,"l":133.15,"c":135.54,"v":4252500},{"d":"2026-03-05","o":135.73,"h":139,"l":134.52,"c":135.85,"v":5521000},{"d":"2026-03-06","o":133.89,"h":133.9,"l":130.98,"c":133.23,"v":4600300},{"d":"2026-03-09","o":131.43,"h":134.3,"l":128.37,"c":134.03,"v":3920500},{"d":"2026-03-10","o":132.8,"h":134.58,"l":130.07,"c":132.44,"v":3631400},{"d":"2026-03-11","o":132.87,"h":134.4,"l":131.52,"c":133.39,"v":2171600},{"d":"2026-03-12","o":132.45,"h":133.24,"l":126.11,"c":127.7,"v":4474200},{"d":"2026-03-13","o":127.23,"h":129.47,"l":125.62,"c":126.3,"v":3000900},{"d":"2026-03-16","o":127.28,"h":129.24,"l":126.91,"c":128.32,"v":3049300},{"d":"2026-03-17","o":129.6,"h":133.54,"l":129.55,"c":131.95,"v":2812000},{"d":"2026-03-18","o":131.2,"h":134,"l":130.99,"c":131.13,"v":3071600},{"d":"2026-03-19","o":129.95,"h":131.4,"l":128.76,"c":130.79,"v":3541500},{"d":"2026-03-20","o":130.03,"h":130.71,"l":127.7,"c":128.52,"v":7047900},{"d":"2026-03-23","o":130.29,"h":134.03,"l":129.98,"c":132.59,"v":3568400},{"d":"2026-03-24","o":132.2,"h":132.2,"l":128.42,"c":130,"v":3167200},{"d":"2026-03-25","o":130.89,"h":132.93,"l":129.89,"c":131.81,"v":2732100},{"d":"2026-03-26","o":131.89,"h":134.83,"l":130.38,"c":131.06,"v":3353200},{"d":"2026-03-27","o":129.22,"h":129.91,"l":122.46,"c":122.87,"v":4207200},{"d":"2026-03-30","o":123.9,"h":126.06,"l":122.83,"c":123.1,"v":3021500},{"d":"2026-03-31","o":125.07,"h":127.06,"l":123.17,"c":126.28,"v":3642587},{"d":"2026-04-01","o":126.39,"h":127.5,"l":122.87,"c":125.19,"v":2920748},{"d":"2026-04-02","o":122.79,"h":126.17,"l":121.51,"c":124.95,"v":2954064},{"d":"2026-04-06","o":124.3,"h":127.25,"l":124.28,"c":126.81,"v":2483510},{"d":"2026-04-07","o":126.21,"h":126.81,"l":123.41,"c":124.97,"v":2668171},{"d":"2026-04-08","o":130.99,"h":134.26,"l":130.49,"c":131.4,"v":3749089},{"d":"2026-04-09","o":130.88,"h":130.96,"l":126.8,"c":129.16,"v":3651446},{"d":"2026-04-10","o":129.36,"h":130.54,"l":124.83,"c":128.96,"v":3296533},{"d":"2026-04-13","o":127.2,"h":130.65,"l":125.36,"c":130.32,"v":3249860},{"d":"2026-04-14","o":130.65,"h":134.66,"l":130.47,"c":133.85,"v":2956306},{"d":"2026-04-15","o":134.54,"h":138.04,"l":134.1,"c":137.51,"v":3557827},{"d":"2026-04-16","o":138.87,"h":139.95,"l":136.95,"c":137.81,"v":2580685},{"d":"2026-04-17","o":139.9,"h":143.3,"l":139.2,"c":141.55,"v":3823029},{"d":"2026-04-20","o":140.54,"h":143.87,"l":140.34,"c":143.59,"v":2717677},{"d":"2026-04-21","o":143.88,"h":145.76,"l":142.18,"c":142.65,"v":3250130},{"d":"2026-04-22","o":146.48,"h":147.25,"l":142.75,"c":144.18,"v":4080715},{"d":"2026-04-23","o":143.99,"h":143.99,"l":139.82,"c":141.87,"v":2632827},{"d":"2026-04-24","o":140.17,"h":142.99,"l":138.66,"c":142.82,"v":2686264},{"d":"2026-04-27","o":140.97,"h":143.67,"l":140,"c":141.06,"v":2251309},{"d":"2026-04-28","o":141.06,"h":141.7,"l":138.24,"c":139.04,"v":4155598},{"d":"2026-04-29","o":136.05,"h":140.36,"l":135.95,"c":140.28,"v":3483435},{"d":"2026-04-30","o":142,"h":142,"l":138.64,"c":140.36,"v":1982153},{"d":"2026-05-01","o":141.32,"h":143.48,"l":140.82,"c":141.66,"v":2527829},{"d":"2026-05-04","o":142.82,"h":143.52,"l":138.5,"c":138.86,"v":3041253},{"d":"2026-05-05","o":139.2,"h":140.82,"l":138.23,"c":139.73,"v":3115929},{"d":"2026-05-06","o":142.2,"h":143.9,"l":138.95,"c":139.88,"v":4366798},{"d":"2026-05-07","o":140.3,"h":142.19,"l":138.64,"c":140.46,"v":6401059},{"d":"2026-05-08","o":137.99,"h":146.96,"l":137.25,"c":141.49,"v":7701767},{"d":"2026-05-11","o":142.02,"h":146.28,"l":136.9,"c":137.05,"v":5131804},{"d":"2026-05-12","o":137.62,"h":138.52,"l":134.3,"c":135.48,"v":4240506},{"d":"2026-05-13","o":134.69,"h":134.93,"l":131.95,"c":132.97,"v":3411355},{"d":"2026-05-14","o":133,"h":134.66,"l":132.61,"c":133.67,"v":2587959},{"d":"2026-05-15","o":132.82,"h":134.01,"l":131.23,"c":132.85,"v":2799524},{"d":"2026-05-18","o":132.91,"h":137.26,"l":132.35,"c":134.3,"v":3645262},{"d":"2026-05-19","o":133.18,"h":135.5,"l":130.01,"c":131.16,"v":3769696}]