[{"d":"2021-01-13","o":90.9,"h":103,"l":90.01,"c":96.36,"v":25159000},{"d":"2021-01-14","o":103.5,"h":137.98,"l":101,"c":114.94,"v":20858700},{"d":"2021-01-15","o":123.05,"h":127.24,"l":107,"c":117,"v":8310700},{"d":"2021-01-19","o":117,"h":117.68,"l":108,"c":110.99,"v":3304900},{"d":"2021-01-20","o":110,"h":112,"l":103.25,"c":106.21,"v":5091400},{"d":"2021-01-21","o":107.16,"h":109.9,"l":104.3,"c":108.97,"v":1735300},{"d":"2021-01-22","o":107.19,"h":121,"l":107.19,"c":119.95,"v":4343500},{"d":"2021-01-25","o":117.11,"h":123.45,"l":108,"c":112.7,"v":2660000},{"d":"2021-01-26","o":113.84,"h":114,"l":109.51,"c":110.08,"v":1287400},{"d":"2021-01-27","o":105.74,"h":108.9,"l":100.8,"c":105.29,"v":2259300},{"d":"2021-01-28","o":105,"h":106.29,"l":97.21,"c":99.42,"v":2097400},{"d":"2021-01-29","o":100,"h":104.58,"l":97.6,"c":99.59,"v":1836300},{"d":"2021-02-01","o":100,"h":107.65,"l":99.62,"c":107.61,"v":1266000},{"d":"2021-02-02","o":110,"h":118.8,"l":110,"c":113,"v":1875600},{"d":"2021-02-03","o":115.95,"h":115.99,"l":109.1,"c":110.95,"v":1451700},{"d":"2021-02-04","o":110.06,"h":110.5,"l":106.38,"c":108.77,"v":1692700},{"d":"2021-02-05","o":108.83,"h":109.41,"l":101.25,"c":103.45,"v":2932300},{"d":"2021-02-08","o":109.46,"h":123.5,"l":109,"c":122.76,"v":3417400},{"d":"2021-02-09","o":121.49,"h":144.9,"l":117.04,"c":131,"v":4056800},{"d":"2021-02-10","o":141.95,"h":146.9,"l":129,"c":136.23,"v":2353000},{"d":"2021-02-11","o":140,"h":140.5,"l":131.16,"c":139.99,"v":2285600},{"d":"2021-02-12","o":129.64,"h":131.67,"l":123.01,"c":125.89,"v":4903500},{"d":"2021-02-16","o":129.3,"h":129.3,"l":115,"c":119.15,"v":5642300},{"d":"2021-02-17","o":116.63,"h":117.5,"l":110.8,"c":112.53,"v":2786700},{"d":"2021-02-18","o":109.64,"h":109.95,"l":104.61,"c":105.55,"v":3589200},{"d":"2021-02-19","o":110.29,"h":110.75,"l":105,"c":105.99,"v":2973900},{"d":"2021-02-22","o":105.01,"h":105.72,"l":102,"c":104.83,"v":2955600},{"d":"2021-02-23","o":99.26,"h":102.35,"l":91.1,"c":102.01,"v":4105200},{"d":"2021-02-24","o":99.28,"h":103.75,"l":98.71,"c":102.49,"v":1894100},{"d":"2021-02-25","o":99.93,"h":101,"l":90,"c":94.19,"v":5472000},{"d":"2021-02-26","o":92.18,"h":97.82,"l":91.03,"c":93.06,"v":2596700},{"d":"2021-03-01","o":95.5,"h":96.35,"l":90.81,"c":91.44,"v":2913300},{"d":"2021-03-02","o":92.7,"h":98.19,"l":91,"c":91.8,"v":3733500},{"d":"2021-03-03","o":91.65,"h":92.38,"l":83.93,"c":86.31,"v":6083900},{"d":"2021-03-04","o":85,"h":85.45,"l":77.1,"c":84.46,"v":5611100},{"d":"2021-03-05","o":82.82,"h":83.04,"l":70.05,"c":81.14,"v":5385300},{"d":"2021-03-08","o":80.08,"h":80.25,"l":72.95,"c":74.31,"v":3771900},{"d":"2021-03-09","o":77.25,"h":81.18,"l":75.78,"c":79.66,"v":3712800},{"d":"2021-03-10","o":82.71,"h":85.19,"l":78.3,"c":80.76,"v":2130900},{"d":"2021-03-11","o":82.36,"h":83.5,"l":80.25,"c":81.25,"v":2228900},{"d":"2021-03-12","o":78,"h":80.07,"l":76.01,"c":79.57,"v":2276800},{"d":"2021-03-15","o":80,"h":82.78,"l":79,"c":81.35,"v":1885200},{"d":"2021-03-16","o":82.22,"h":84.2,"l":79.5,"c":80.8,"v":1609300},{"d":"2021-03-17","o":78.99,"h":81.34,"l":76.77,"c":81.09,"v":1424700},{"d":"2021-03-18","o":79.87,"h":80.47,"l":73.1,"c":74.39,"v":4230700},{"d":"2021-03-19","o":74.16,"h":78.51,"l":71.51,"c":77.37,"v":3185200},{"d":"2021-03-22","o":77.81,"h":83.46,"l":77.81,"c":81.99,"v":2158000},{"d":"2021-03-23","o":81.22,"h":81.75,"l":78.2,"c":78.87,"v":963800},{"d":"2021-03-24","o":79.48,"h":79.8,"l":72.52,"c":72.63,"v":1555000},{"d":"2021-03-25","o":70.62,"h":71.3,"l":67.72,"c":69.56,"v":2244400},{"d":"2021-03-26","o":70,"h":72.37,"l":67.02,"c":69.72,"v":1474100},{"d":"2021-03-29","o":69.72,"h":73.92,"l":68.67,"c":69.99,"v":1984400},{"d":"2021-03-30","o":69.69,"h":69.74,"l":65.77,"c":66.39,"v":2254700},{"d":"2021-03-31","o":67.71,"h":71.2,"l":65.65,"c":70.72,"v":2296000},{"d":"2021-04-01","o":73,"h":74.97,"l":70.37,"c":71.45,"v":1661000},{"d":"2021-04-05","o":71.74,"h":72.41,"l":68.4,"c":69.39,"v":1154800},{"d":"2021-04-06","o":70.37,"h":73.5,"l":69.7,"c":73,"v":1909100},{"d":"2021-04-07","o":72.73,"h":72.73,"l":69.75,"c":71.5,"v":1264500},{"d":"2021-04-08","o":72.77,"h":72.9,"l":68.97,"c":69.81,"v":1091200},{"d":"2021-04-09","o":69.43,"h":71.2,"l":68.38,"c":70.71,"v":1070800},{"d":"2021-04-12","o":71.43,"h":71.47,"l":66.73,"c":67.93,"v":1890900},{"d":"2021-04-13","o":67.99,"h":70.18,"l":65.31,"c":70.11,"v":2493400},{"d":"2021-04-14","o":70.18,"h":72.2,"l":68.63,"c":68.73,"v":1540600},{"d":"2021-04-15","o":70.35,"h":70.59,"l":67.48,"c":68.67,"v":1222600},{"d":"2021-04-16","o":70,"h":70.14,"l":67.18,"c":69.72,"v":1315300},{"d":"2021-04-19","o":68.5,"h":69.56,"l":65.16,"c":66.02,"v":1948300},{"d":"2021-04-20","o":65.41,"h":67.19,"l":63.02,"c":65,"v":1855200},{"d":"2021-04-21","o":64.47,"h":67.64,"l":63.79,"c":67.55,"v":1160400},{"d":"2021-04-22","o":67.73,"h":70.37,"l":67.1,"c":68.62,"v":1309800},{"d":"2021-04-23","o":68.65,"h":74.6,"l":68.65,"c":74.12,"v":2585200},{"d":"2021-04-26","o":74.5,"h":78.76,"l":73.7,"c":77.97,"v":2272900},{"d":"2021-04-27","o":78.19,"h":78.35,"l":74.72,"c":76.37,"v":959100},{"d":"2021-04-28","o":75.31,"h":77.71,"l":75.31,"c":77.21,"v":1145100},{"d":"2021-04-29","o":78.89,"h":79.3,"l":72.8,"c":74.02,"v":1886800},{"d":"2021-04-30","o":72.63,"h":74.29,"l":70.23,"c":70.5,"v":1764900},{"d":"2021-05-03","o":71.7,"h":71.75,"l":66.31,"c":66.78,"v":1534000},{"d":"2021-05-04","o":65.77,"h":66,"l":60.13,"c":62.17,"v":4054400},{"d":"2021-05-05","o":62.86,"h":63.7,"l":55.85,"c":57.6,"v":4970400},{"d":"2021-05-06","o":57.82,"h":57.91,"l":52.48,"c":54.44,"v":3879500},{"d":"2021-05-07","o":57.04,"h":58.7,"l":53.78,"c":54,"v":3332300},{"d":"2021-05-10","o":52.65,"h":57.67,"l":52.13,"c":57,"v":5777300},{"d":"2021-05-11","o":49.88,"h":55.9,"l":46.5,"c":55.45,"v":7339300},{"d":"2021-05-12","o":54.44,"h":54.55,"l":48.63,"c":49.82,"v":5248200},{"d":"2021-05-13","o":50.02,"h":50.75,"l":47.12,"c":48.37,"v":4046000},{"d":"2021-05-14","o":49.38,"h":54.61,"l":49.06,"c":54,"v":3886600},{"d":"2021-05-17","o":52.57,"h":52.81,"l":50.01,"c":50.6,"v":3853900},{"d":"2021-05-18","o":50.86,"h":53.27,"l":50.23,"c":51.64,"v":2006600},{"d":"2021-05-19","o":48.69,"h":50.98,"l":48.67,"c":50.45,"v":2545100},{"d":"2021-05-20","o":51.16,"h":56.79,"l":51.11,"c":54.89,"v":4790100},{"d":"2021-05-21","o":55,"h":56.76,"l":53.32,"c":53.36,"v":3175600},{"d":"2021-05-24","o":52.9,"h":53.34,"l":50.88,"c":53.15,"v":6965000},{"d":"2021-05-25","o":53.3,"h":54.19,"l":52.63,"c":54.04,"v":3716600},{"d":"2021-05-26","o":54.32,"h":57.56,"l":52.61,"c":57,"v":4039500},{"d":"2021-05-27","o":56.29,"h":57.29,"l":55.03,"c":57.29,"v":2565600},{"d":"2021-05-28","o":58,"h":61.06,"l":57.85,"c":60.81,"v":3308800},{"d":"2021-06-01","o":63.25,"h":64.27,"l":60.88,"c":62.52,"v":4301900},{"d":"2021-06-02","o":62.67,"h":65.6,"l":62.07,"c":65.24,"v":2879600},{"d":"2021-06-03","o":64.01,"h":65.76,"l":62.34,"c":63.24,"v":2408600},{"d":"2021-06-04","o":64.01,"h":64.4,"l":59.52,"c":59.65,"v":3444600},{"d":"2021-06-07","o":60.34,"h":61.15,"l":58.34,"c":59.46,"v":1842100},{"d":"2021-06-08","o":59.79,"h":63.89,"l":59.58,"c":62.49,"v":2726300},{"d":"2021-06-09","o":64.25,"h":64.63,"l":60.21,"c":60.26,"v":2160300},{"d":"2021-06-10","o":60.62,"h":64.02,"l":60.23,"c":63.68,"v":2900900},{"d":"2021-06-11","o":65.29,"h":68.89,"l":63.91,"c":67.98,"v":4780800},{"d":"2021-06-14","o":68.26,"h":70.68,"l":67.6,"c":68.94,"v":3741200},{"d":"2021-06-15","o":68.82,"h":69.37,"l":66.28,"c":67.26,"v":2718000},{"d":"2021-06-16","o":67.14,"h":69.4,"l":65.65,"c":67.41,"v":4014600},{"d":"2021-06-17","o":66.8,"h":70.81,"l":66.5,"c":69.39,"v":3023000},{"d":"2021-06-18","o":69.29,"h":69.9,"l":67.54,"c":68.18,"v":3625000},{"d":"2021-06-21","o":68,"h":68.17,"l":63.68,"c":63.8,"v":4401000},{"d":"2021-06-22","o":63.3,"h":63.99,"l":60.65,"c":63.45,"v":3929100},{"d":"2021-06-23","o":63.5,"h":65.83,"l":63.32,"c":65.16,"v":1617600},{"d":"2021-06-24","o":66.64,"h":68.33,"l":65.65,"c":66.33,"v":1820100},{"d":"2021-06-25","o":66.88,"h":67.43,"l":63.82,"c":64.4,"v":1812000},{"d":"2021-06-28","o":64.51,"h":65.34,"l":63.38,"c":64.43,"v":1729700},{"d":"2021-06-29","o":64.43,"h":68.64,"l":63.74,"c":66.46,"v":2036000},{"d":"2021-06-30","o":66.19,"h":69.63,"l":65.3,"c":67.35,"v":2586200},{"d":"2021-07-01","o":67,"h":68.98,"l":65.88,"c":68.37,"v":2235200},{"d":"2021-07-02","o":68.82,"h":69.79,"l":67.31,"c":68.87,"v":1085100},{"d":"2021-07-06","o":68.57,"h":69.62,"l":66.66,"c":67.99,"v":1629900},{"d":"2021-07-07","o":68.63,"h":68.7,"l":63.26,"c":64.29,"v":1961400},{"d":"2021-07-08","o":61.31,"h":64.16,"l":60.59,"c":63.99,"v":2537600},{"d":"2021-07-09","o":64.41,"h":67.45,"l":63.9,"c":67.25,"v":2032600},{"d":"2021-07-12","o":66.67,"h":67.71,"l":64.57,"c":65,"v":2604500},{"d":"2021-07-13","o":64.84,"h":66.8,"l":55.59,"c":58.21,"v":9661700},{"d":"2021-07-14","o":59.72,"h":60.8,"l":55.67,"c":56.76,"v":6840400},{"d":"2021-07-15","o":57.44,"h":58.73,"l":55.58,"c":57.45,"v":3483100},{"d":"2021-07-16","o":57.72,"h":58.08,"l":56.04,"c":57.5,"v":1962700},{"d":"2021-07-19","o":54.68,"h":56.77,"l":54.06,"c":55.86,"v":2925800},{"d":"2021-07-20","o":56.31,"h":58.42,"l":55.58,"c":57.41,"v":2311500},{"d":"2021-07-21","o":58,"h":62.09,"l":57.8,"c":60.63,"v":2487300},{"d":"2021-07-22","o":60.38,"h":60.53,"l":58.51,"c":59,"v":1790500},{"d":"2021-07-23","o":59.1,"h":59.22,"l":57.4,"c":58.69,"v":1415500},{"d":"2021-07-26","o":58.29,"h":61.22,"l":58.19,"c":59.42,"v":1577400},{"d":"2021-07-27","o":58.54,"h":59.64,"l":56.4,"c":59.5,"v":1616200},{"d":"2021-07-28","o":60.31,"h":61.98,"l":60.16,"c":61.18,"v":1923300},{"d":"2021-07-29","o":61.5,"h":62.77,"l":60.8,"c":60.86,"v":1599300},{"d":"2021-07-30","o":61,"h":61.4,"l":56.02,"c":56.32,"v":1917000},{"d":"2021-08-02","o":57.88,"h":66.88,"l":56.66,"c":64.71,"v":9233300},{"d":"2021-08-03","o":64.44,"h":69.93,"l":58.68,"c":66.67,"v":10602700},{"d":"2021-08-04","o":67.02,"h":70.2,"l":66.12,"c":68.22,"v":5513600},{"d":"2021-08-05","o":67.43,"h":71.5,"l":64.76,"c":67.16,"v":4518700},{"d":"2021-08-06","o":67.16,"h":68.1,"l":64.28,"c":67.17,"v":1886500},{"d":"2021-08-09","o":68,"h":68.34,"l":65.86,"c":65.88,"v":1536800},{"d":"2021-08-10","o":66.39,"h":66.5,"l":65.01,"c":65.56,"v":1244200},{"d":"2021-08-11","o":66.36,"h":68.71,"l":65.5,"c":68.62,"v":2259900},{"d":"2021-08-12","o":68.75,"h":68.78,"l":66.75,"c":67.54,"v":1128700},{"d":"2021-08-13","o":67.68,"h":68.46,"l":64.77,"c":65.95,"v":1679800},{"d":"2021-08-16","o":65.22,"h":65.23,"l":61.66,"c":63.59,"v":1589100},{"d":"2021-08-17","o":62.13,"h":65.8,"l":62.11,"c":63.5,"v":2209400},{"d":"2021-08-18","o":63.8,"h":65.83,"l":62.01,"c":64.68,"v":1941100},{"d":"2021-08-19","o":62.97,"h":64.8,"l":62.8,"c":63.46,"v":1418200},{"d":"2021-08-20","o":63.29,"h":64.87,"l":63.15,"c":64.76,"v":1118700},{"d":"2021-08-23","o":65.37,"h":68,"l":65.29,"c":67.71,"v":1934100},{"d":"2021-08-24","o":68,"h":70.7,"l":67.32,"c":68.53,"v":2206500},{"d":"2021-08-25","o":69.66,"h":73.6,"l":68.38,"c":72.71,"v":3459800},{"d":"2021-08-26","o":72.71,"h":74.19,"l":69.42,"c":69.98,"v":2346200},{"d":"2021-08-27","o":66.89,"h":69.41,"l":66.1,"c":67.9,"v":7831100},{"d":"2021-08-30","o":96.24,"h":101,"l":91.28,"c":99.59,"v":44400900},{"d":"2021-08-31","o":95.24,"h":96.55,"l":90.28,"c":96.34,"v":15838900},{"d":"2021-09-01","o":94.39,"h":98.67,"l":93.28,"c":96.48,"v":6364300},{"d":"2021-09-02","o":97.11,"h":99.32,"l":95.24,"c":98.99,"v":6501000},{"d":"2021-09-03","o":98.94,"h":100,"l":92.55,"c":93.05,"v":6093600},{"d":"2021-09-07","o":94.04,"h":95.6,"l":91.5,"c":91.51,"v":3557500},{"d":"2021-09-08","o":92.11,"h":94.04,"l":87.13,"c":87.54,"v":5001400},{"d":"2021-09-09","o":88,"h":92.29,"l":86.76,"c":92.06,"v":10966700},{"d":"2021-09-10","o":111.1,"h":126.46,"l":105.6,"c":123.7,"v":54061700},{"d":"2021-09-13","o":110.21,"h":114.75,"l":102.3,"c":109.3,"v":44888000},{"d":"2021-09-14","o":109.06,"h":114.74,"l":105,"c":108.06,"v":22207800},{"d":"2021-09-15","o":108.04,"h":112.76,"l":107.06,"c":109.75,"v":14468700},{"d":"2021-09-16","o":109.4,"h":119.75,"l":109.15,"c":117.58,"v":17468900},{"d":"2021-09-17","o":116.94,"h":121.25,"l":114.27,"c":116.28,"v":15284100},{"d":"2021-09-20","o":109.03,"h":112.81,"l":104.6,"c":107.7,"v":12850200},{"d":"2021-09-21","o":109.1,"h":111.14,"l":104,"c":108.11,"v":9189300},{"d":"2021-09-22","o":108.5,"h":115.41,"l":106.61,"c":114.07,"v":11312900},{"d":"2021-09-23","o":113.9,"h":129.08,"l":112.39,"c":126.89,"v":21028000},{"d":"2021-09-24","o":130.26,"h":133.17,"l":123.28,"c":123.73,"v":20497700},{"d":"2021-09-27","o":123.38,"h":131.22,"l":122.28,"c":128.37,"v":13047400},{"d":"2021-09-28","o":126.22,"h":127.88,"l":113.25,"c":114.52,"v":14847300},{"d":"2021-09-29","o":119.96,"h":121.27,"l":110.64,"c":112.77,"v":16639200},{"d":"2021-09-30","o":114.44,"h":120.86,"l":112.74,"c":119.13,"v":13469100},{"d":"2021-10-01","o":118.25,"h":119.85,"l":113.4,"c":117.85,"v":9141700},{"d":"2021-10-04","o":115.85,"h":117,"l":106.8,"c":107.93,"v":10877500},{"d":"2021-10-05","o":109.15,"h":114.64,"l":109.07,"c":111.46,"v":7799200},{"d":"2021-10-06","o":109.78,"h":138.88,"l":109.2,"c":133.7,"v":53039500},{"d":"2021-10-07","o":131.18,"h":140.9,"l":129.18,"c":133.9,"v":29141300},{"d":"2021-10-08","o":132.33,"h":144.81,"l":131.6,"c":141.19,"v":33649400},{"d":"2021-10-11","o":141.9,"h":145.99,"l":133.62,"c":135.03,"v":31053300},{"d":"2021-10-12","o":136.21,"h":142.95,"l":132.12,"c":140.67,"v":24356800},{"d":"2021-10-13","o":141.42,"h":150.17,"l":141.08,"c":146.13,"v":25985900},{"d":"2021-10-14","o":151.1,"h":153.49,"l":144.31,"c":148.47,"v":24117900},{"d":"2021-10-15","o":148.66,"h":153.2,"l":145.54,"c":146.73,"v":16099500},{"d":"2021-10-18","o":146.73,"h":159.67,"l":146.61,"c":157.25,"v":23542500},{"d":"2021-10-19","o":157.52,"h":160.69,"l":153.3,"c":155.35,"v":12814500},{"d":"2021-10-20","o":156.29,"h":158.29,"l":146.15,"c":147.64,"v":10450900},{"d":"2021-10-21","o":150.66,"h":156.16,"l":149.87,"c":155.34,"v":9504600},{"d":"2021-10-22","o":154.17,"h":159.82,"l":150.75,"c":155.21,"v":9905900},{"d":"2021-10-25","o":157.27,"h":165.94,"l":156.8,"c":160.04,"v":11444500},{"d":"2021-10-26","o":161.56,"h":162,"l":147.84,"c":151.86,"v":10437500},{"d":"2021-10-27","o":155.85,"h":161.92,"l":150.3,"c":151.14,"v":9066400},{"d":"2021-10-28","o":155.45,"h":162.82,"l":153.26,"c":161.89,"v":7325300},{"d":"2021-10-29","o":160,"h":165.8,"l":157.51,"c":162.5,"v":6404300},{"d":"2021-11-01","o":163,"h":163.28,"l":150.78,"c":152.66,"v":11575400},{"d":"2021-11-02","o":152.75,"h":156.2,"l":148.64,"c":155.89,"v":5483700},{"d":"2021-11-03","o":156.92,"h":162.5,"l":156.02,"c":161.08,"v":7472000},{"d":"2021-11-04","o":160.77,"h":168.74,"l":159.34,"c":168.52,"v":7957900},{"d":"2021-11-05","o":163.9,"h":166.05,"l":159.65,"c":164.23,"v":6641600},{"d":"2021-11-08","o":165.67,"h":176.65,"l":161.5,"c":163.37,"v":8253600},{"d":"2021-11-09","o":160,"h":161.19,"l":154.62,"c":157.79,"v":8368900},{"d":"2021-11-10","o":146.93,"h":149,"l":132.16,"c":133.53,"v":22572100},{"d":"2021-11-11","o":165.25,"h":166.51,"l":147.5,"c":151.83,"v":34591700},{"d":"2021-11-12","o":148.14,"h":149.67,"l":142.25,"c":148.99,"v":17047500},{"d":"2021-11-15","o":150.62,"h":150.68,"l":144.51,"c":147.99,"v":6722600},{"d":"2021-11-16","o":146.8,"h":153.75,"l":142.12,"c":151.29,"v":9302600},{"d":"2021-11-17","o":151.67,"h":159.4,"l":149.9,"c":151.72,"v":7793700},{"d":"2021-11-18","o":146.38,"h":149.17,"l":138.98,"c":139.13,"v":14067200},{"d":"2021-11-19","o":137.89,"h":139.13,"l":133.45,"c":136.16,"v":10607700},{"d":"2021-11-22","o":136,"h":136.07,"l":118.86,"c":123.51,"v":14393400},{"d":"2021-11-23","o":120.76,"h":129.63,"l":120.05,"c":127.61,"v":11418500},{"d":"2021-11-24","o":126.79,"h":133.83,"l":124.78,"c":132.75,"v":6564900},{"d":"2021-11-26","o":130.8,"h":137.39,"l":130.5,"c":136.98,"v":5113200},{"d":"2021-11-29","o":140.01,"h":140.49,"l":129.08,"c":132.15,"v":7712600},{"d":"2021-11-30","o":133.56,"h":135.49,"l":124.35,"c":126.68,"v":11220000},{"d":"2021-12-01","o":127.83,"h":132.16,"l":114.69,"c":116.57,"v":9183600},{"d":"2021-12-02","o":113.58,"h":119.99,"l":111.28,"c":113.75,"v":9494100},{"d":"2021-12-03","o":114.87,"h":114.87,"l":103.84,"c":107.24,"v":12534600},{"d":"2021-12-06","o":103.01,"h":114.96,"l":96.44,"c":110.95,"v":9476900},{"d":"2021-12-07","o":116.56,"h":124.11,"l":116.25,"c":122.73,"v":8968600},{"d":"2021-12-08","o":122.56,"h":128.86,"l":117.82,"c":127.97,"v":7868400},{"d":"2021-12-09","o":126.49,"h":127.89,"l":115.85,"c":119.13,"v":8171100},{"d":"2021-12-10","o":119.13,"h":122,"l":112.23,"c":114.68,"v":6351600},{"d":"2021-12-13","o":113.98,"h":116.89,"l":107.67,"c":109.96,"v":9736400},{"d":"2021-12-14","o":104.56,"h":108.85,"l":101.35,"c":105.77,"v":11541600},{"d":"2021-12-15","o":103,"h":113.19,"l":101.67,"c":110.98,"v":11070500},{"d":"2021-12-16","o":113,"h":113.32,"l":92.06,"c":99.24,"v":19807300},{"d":"2021-12-17","o":95.69,"h":102.39,"l":92.33,"c":98.77,"v":16414200},{"d":"2021-12-20","o":94.6,"h":99.61,"l":93.51,"c":97.37,"v":7297800},{"d":"2021-12-21","o":98.84,"h":104.13,"l":95.62,"c":103.63,"v":7591700},{"d":"2021-12-22","o":100.94,"h":105.4,"l":99.16,"c":101.07,"v":4369700},{"d":"2021-12-23","o":100.81,"h":102.07,"l":96.33,"c":101.16,"v":4519800},{"d":"2021-12-27","o":102.26,"h":108.2,"l":102.26,"c":105.73,"v":8118100},{"d":"2021-12-28","o":104.82,"h":107,"l":99.92,"c":101.77,"v":5343600},{"d":"2021-12-29","o":101.24,"h":102.1,"l":96.52,"c":98.28,"v":5499600},{"d":"2021-12-30","o":98.42,"h":107.57,"l":97.56,"c":103.87,"v":6357800},{"d":"2021-12-31","o":102.9,"h":105.74,"l":100.5,"c":100.56,"v":3728900},{"d":"2022-01-03","o":102,"h":102.21,"l":94.75,"c":95.21,"v":8442700},{"d":"2022-01-04","o":94.69,"h":95.51,"l":80.09,"c":85.41,"v":21958300},{"d":"2022-01-05","o":82.97,"h":85.68,"l":78.91,"c":79.53,"v":10118700},{"d":"2022-01-06","o":78.89,"h":83.68,"l":74.36,"c":81.1,"v":10471300},{"d":"2022-01-07","o":79.42,"h":83.39,"l":77.56,"c":79.62,"v":6723600},{"d":"2022-01-10","o":76.75,"h":78.75,"l":71.7,"c":78.24,"v":10784400},{"d":"2022-01-11","o":77.43,"h":83.6,"l":76.7,"c":81.03,"v":9699800},{"d":"2022-01-12","o":83.03,"h":84.68,"l":78.64,"c":78.79,"v":6972100},{"d":"2022-01-13","o":79.22,"h":79.69,"l":71.88,"c":72.13,"v":9484100},{"d":"2022-01-14","o":71.3,"h":75.44,"l":68.39,"c":69.19,"v":8823600},{"d":"2022-01-18","o":67.6,"h":69.6,"l":63.77,"c":64.18,"v":9907100},{"d":"2022-01-19","o":65.1,"h":67.09,"l":63.3,"c":64.3,"v":9083100},{"d":"2022-01-20","o":65.27,"h":69.28,"l":59.21,"c":62.8,"v":22821400},{"d":"2022-01-21","o":62.8,"h":64.15,"l":57.36,"c":57.63,"v":13101300},{"d":"2022-01-24","o":55.51,"h":58.89,"l":48.62,"c":58.25,"v":22026300},{"d":"2022-01-25","o":55.23,"h":58.4,"l":52.7,"c":54.52,"v":11543900},{"d":"2022-01-26","o":57.45,"h":61.75,"l":54.62,"c":55.73,"v":15526900},{"d":"2022-01-27","o":57.4,"h":57.83,"l":48.17,"c":51.01,"v":17812100},{"d":"2022-01-28","o":53.48,"h":59.9,"l":50.78,"c":59.71,"v":27590000},{"d":"2022-01-31","o":59.89,"h":67.59,"l":58.75,"c":64.07,"v":23037100},{"d":"2022-02-01","o":64.18,"h":67.87,"l":62.52,"c":67.48,"v":15394600},{"d":"2022-02-02","o":64.26,"h":65.41,"l":59.27,"c":60.89,"v":13944900},{"d":"2022-02-03","o":56.99,"h":60.99,"l":56.5,"c":57.49,"v":9102400},{"d":"2022-02-04","o":58.47,"h":64.56,"l":56.64,"c":62.75,"v":14572100},{"d":"2022-02-07","o":63.01,"h":68.84,"l":62,"c":63.02,"v":13527000},{"d":"2022-02-08","o":62,"h":65.98,"l":61.63,"c":65.25,"v":10059300},{"d":"2022-02-09","o":67.42,"h":75.06,"l":66.91,"c":74.68,"v":17479300},{"d":"2022-02-10","o":75.24,"h":83.57,"l":50,"c":58.68,"v":86940400},{"d":"2022-02-11","o":53.06,"h":54.49,"l":45.58,"c":46.55,"v":63024000},{"d":"2022-02-14","o":44.93,"h":47.68,"l":43.24,"c":43.7,"v":26759600},{"d":"2022-02-15","o":45,"h":45.2,"l":42.12,"c":44.8,"v":27207400},{"d":"2022-02-16","o":44.13,"h":44.5,"l":41.86,"c":42.92,"v":15363900},{"d":"2022-02-17","o":42.15,"h":43,"l":37.51,"c":37.67,"v":21442100},{"d":"2022-02-18","o":37.42,"h":38.39,"l":35.9,"c":37.33,"v":14165500},{"d":"2022-02-22","o":36.31,"h":38.5,"l":36.05,"c":36.41,"v":12277500},{"d":"2022-02-23","o":36.72,"h":37.15,"l":35,"c":35,"v":10933000},{"d":"2022-02-24","o":32.7,"h":38.94,"l":32.29,"c":38.71,"v":18017300},{"d":"2022-02-25","o":38.02,"h":40.2,"l":37.15,"c":39.19,"v":9912600},{"d":"2022-02-28","o":39.06,"h":43.4,"l":38.64,"c":41.84,"v":18664000},{"d":"2022-03-01","o":41.6,"h":43.49,"l":40.25,"c":42.36,"v":10326200},{"d":"2022-03-02","o":42.91,"h":43,"l":39.44,"c":41.8,"v":8284600},{"d":"2022-03-03","o":42.26,"h":42.58,"l":38.81,"c":39.1,"v":7885300},{"d":"2022-03-04","o":38.8,"h":40.1,"l":35.24,"c":35.82,"v":7702900},{"d":"2022-03-07","o":36.13,"h":37.78,"l":32.95,"c":33.56,"v":8160300},{"d":"2022-03-08","o":33.61,"h":36.22,"l":31.78,"c":34.28,"v":8646500},{"d":"2022-03-09","o":35.14,"h":37.24,"l":34.65,"c":36.8,"v":7208900},{"d":"2022-03-10","o":36.18,"h":37.33,"l":34.48,"c":36.55,"v":5854400},{"d":"2022-03-11","o":37,"h":37.06,"l":30.78,"c":30.86,"v":14113800},{"d":"2022-03-14","o":29.82,"h":29.85,"l":26.02,"c":26.22,"v":22636100},{"d":"2022-03-15","o":26.73,"h":28.4,"l":26.06,"c":28.33,"v":11438600},{"d":"2022-03-16","o":29.14,"h":33.37,"l":28.81,"c":33.34,"v":18707700},{"d":"2022-03-17","o":32.8,"h":36.99,"l":32.69,"c":36.75,"v":15254700},{"d":"2022-03-18","o":36.65,"h":41.13,"l":36.38,"c":40.71,"v":20081900},{"d":"2022-03-21","o":39.54,"h":44.3,"l":39.51,"c":41.96,"v":16397900},{"d":"2022-03-22","o":40.13,"h":43.65,"l":39.8,"c":43.5,"v":11574000},{"d":"2022-03-23","o":42.73,"h":47.23,"l":42.47,"c":44.11,"v":14206000},{"d":"2022-03-24","o":44.27,"h":46.36,"l":42.6,"c":44.8,"v":11202100},{"d":"2022-03-25","o":44.64,"h":44.76,"l":40.32,"c":42.16,"v":12513900},{"d":"2022-03-28","o":42.49,"h":44.25,"l":40.92,"c":43.25,"v":5959500},{"d":"2022-03-29","o":44.36,"h":48.97,"l":44.1,"c":48.15,"v":14644800},{"d":"2022-03-30","o":47.7,"h":51.49,"l":46,"c":46.75,"v":20804700},{"d":"2022-03-31","o":46.87,"h":48.85,"l":45.41,"c":46.28,"v":12295200},{"d":"2022-04-01","o":46.61,"h":47.33,"l":44.33,"c":46.61,"v":10532400},{"d":"2022-04-04","o":47.23,"h":48.46,"l":46.12,"c":47.7,"v":7452000},{"d":"2022-04-05","o":47.66,"h":48.95,"l":43.17,"c":43.84,"v":9357600},{"d":"2022-04-06","o":42.59,"h":42.59,"l":38.98,"c":40.87,"v":14218200},{"d":"2022-04-07","o":40.93,"h":41.69,"l":37.03,"c":38.7,"v":9989800},{"d":"2022-04-08","o":38.33,"h":39.5,"l":37.3,"c":37.58,"v":5944500},{"d":"2022-04-11","o":36.4,"h":39.52,"l":35.68,"c":37.7,"v":11789700},{"d":"2022-04-12","o":39.21,"h":40.31,"l":36.99,"c":37.48,"v":9102600},{"d":"2022-04-13","o":37.02,"h":38.82,"l":36.6,"c":38.4,"v":5279100},{"d":"2022-04-14","o":38.29,"h":38.34,"l":35.05,"c":35.19,"v":5968100},{"d":"2022-04-18","o":35.27,"h":36.3,"l":34.28,"c":35.21,"v":8352200},{"d":"2022-04-19","o":35,"h":37.46,"l":34.71,"c":37.03,"v":6336900},{"d":"2022-04-20","o":36.75,"h":36.79,"l":34.6,"c":34.76,"v":5511800},{"d":"2022-04-21","o":35.58,"h":36.5,"l":32.13,"c":32.9,"v":6706900},{"d":"2022-04-22","o":33.06,"h":33.8,"l":30.34,"c":31.16,"v":8930800},{"d":"2022-04-25","o":31.5,"h":32.99,"l":31.14,"c":32.47,"v":8258600},{"d":"2022-04-26","o":32.25,"h":32.44,"l":29.67,"c":30.18,"v":5946100},{"d":"2022-04-27","o":30.25,"h":31.36,"l":28.22,"c":29.36,"v":7161500},{"d":"2022-04-28","o":30.5,"h":31.72,"l":28.42,"c":31.21,"v":7581300},{"d":"2022-04-29","o":30.98,"h":32.72,"l":28.58,"c":28.7,"v":7276800},{"d":"2022-05-02","o":28.74,"h":30.43,"l":27.85,"c":30.36,"v":6470000},{"d":"2022-05-03","o":30.15,"h":31.78,"l":29.63,"c":30.1,"v":4831400},{"d":"2022-05-04","o":30.05,"h":31.95,"l":27.96,"c":31.76,"v":8150800},{"d":"2022-05-05","o":30.45,"h":30.73,"l":26.51,"c":27.02,"v":9309200},{"d":"2022-05-06","o":26.81,"h":26.81,"l":23.42,"c":24.95,"v":10476300},{"d":"2022-05-09","o":24.44,"h":24.53,"l":20.4,"c":20.59,"v":14192700},{"d":"2022-05-10","o":18.82,"h":20.65,"l":16.56,"c":18.19,"v":27811800},{"d":"2022-05-11","o":17.35,"h":17.66,"l":14.49,"c":14.63,"v":22370100},{"d":"2022-05-12","o":14.14,"h":19.37,"l":13.64,"c":18.04,"v":52004500},{"d":"2022-05-13","o":24.83,"h":25.32,"l":21.21,"c":23.71,"v":85159400},{"d":"2022-05-16","o":23.65,"h":25.52,"l":22.2,"c":22.95,"v":32557300},{"d":"2022-05-17","o":23.74,"h":25.33,"l":22.82,"c":25.24,"v":23092900},{"d":"2022-05-18","o":24.53,"h":27.5,"l":23.78,"c":24.45,"v":28757100},{"d":"2022-05-19","o":24.19,"h":27.06,"l":23.38,"c":25.71,"v":21057200},{"d":"2022-05-20","o":26.07,"h":26.18,"l":22.78,"c":24.82,"v":15130400},{"d":"2022-05-23","o":24.78,"h":25.55,"l":23.52,"c":24.52,"v":13139500},{"d":"2022-05-24","o":23.75,"h":23.9,"l":19.96,"c":20.76,"v":18930800},{"d":"2022-05-25","o":20.77,"h":23.08,"l":20.43,"c":23.02,"v":13812700},{"d":"2022-05-26","o":22.83,"h":28.47,"l":22.52,"c":28.02,"v":30425600},{"d":"2022-05-27","o":28.14,"h":30.87,"l":28.14,"c":30.35,"v":26710000},{"d":"2022-05-31","o":30.68,"h":31.08,"l":27.73,"c":28.5,"v":19969900},{"d":"2022-06-01","o":28.74,"h":28.77,"l":23.76,"c":24.32,"v":27491100},{"d":"2022-06-02","o":23.94,"h":26.68,"l":23.8,"c":26.42,"v":18259800},{"d":"2022-06-03","o":25.18,"h":26.18,"l":24.46,"c":25.1,"v":11418100},{"d":"2022-06-06","o":25.67,"h":26.29,"l":23.4,"c":23.72,"v":20033400},{"d":"2022-06-07","o":22.85,"h":24.64,"l":21.83,"c":24.35,"v":17459700},{"d":"2022-06-08","o":23.25,"h":24.92,"l":22.72,"c":23.33,"v":15577600},{"d":"2022-06-09","o":22.82,"h":23.23,"l":20.75,"c":21.18,"v":12166500},{"d":"2022-06-10","o":20.52,"h":21.14,"l":19.42,"c":20.44,"v":16386000},{"d":"2022-06-13","o":19.4,"h":19.67,"l":17.36,"c":17.92,"v":14748800},{"d":"2022-06-14","o":18.32,"h":18.48,"l":17.18,"c":17.7,"v":13057900},{"d":"2022-06-15","o":17.71,"h":19.19,"l":17.44,"c":18.6,"v":14292300},{"d":"2022-06-16","o":17.5,"h":17.89,"l":16.4,"c":16.72,"v":12592200},{"d":"2022-06-17","o":16.99,"h":18.46,"l":16.53,"c":18.3,"v":12894700},{"d":"2022-06-21","o":18.77,"h":21.01,"l":18.64,"c":19.21,"v":15521900},{"d":"2022-06-22","o":18.65,"h":20.08,"l":18.58,"c":19.27,"v":10535300},{"d":"2022-06-23","o":19.5,"h":21.78,"l":19.08,"c":21.66,"v":16556500},{"d":"2022-06-24","o":22.01,"h":23.85,"l":21.34,"c":23.28,"v":28243500},{"d":"2022-06-27","o":23.83,"h":24.19,"l":21.88,"c":22.7,"v":12977600},{"d":"2022-06-28","o":22.25,"h":22.99,"l":20.31,"c":20.54,"v":13150400},{"d":"2022-06-29","o":19.9,"h":19.95,"l":18.62,"c":19.02,"v":13324000},{"d":"2022-06-30","o":18.63,"h":18.84,"l":17.44,"c":18.06,"v":11392500},{"d":"2022-07-01","o":18.36,"h":19.04,"l":16.77,"c":17.19,"v":19013300},{"d":"2022-07-05","o":16.95,"h":19.84,"l":16.24,"c":19.83,"v":16600700},{"d":"2022-07-06","o":19.61,"h":20.66,"l":19.45,"c":20.17,"v":14955500},{"d":"2022-07-07","o":20.26,"h":23.66,"l":20.26,"c":23.61,"v":19685200},{"d":"2022-07-08","o":22.1,"h":23.62,"l":21.45,"c":23.34,"v":19782200},{"d":"2022-07-11","o":22.9,"h":23.29,"l":21.05,"c":21.37,"v":11487600},{"d":"2022-07-12","o":21.68,"h":22.86,"l":21.01,"c":22.2,"v":14400700},{"d":"2022-07-13","o":20.77,"h":21.29,"l":20.05,"c":20.79,"v":16234900},{"d":"2022-07-14","o":20.61,"h":22.84,"l":20.18,"c":21.82,"v":20137000},{"d":"2022-07-15","o":22.49,"h":23.08,"l":21.15,"c":23.06,"v":14497300},{"d":"2022-07-18","o":23.72,"h":25.47,"l":23.63,"c":23.84,"v":18688800},{"d":"2022-07-19","o":24.48,"h":26.08,"l":23.52,"c":26.03,"v":13178200},{"d":"2022-07-20","o":26.41,"h":29.75,"l":26.03,"c":29.67,"v":23299200},{"d":"2022-07-21","o":29.06,"h":30.73,"l":28.58,"c":29.75,"v":16379200},{"d":"2022-07-22","o":29.41,"h":30.3,"l":26.11,"c":26.77,"v":15974100},{"d":"2022-07-25","o":26.51,"h":27,"l":25.52,"c":26.17,"v":7735300},{"d":"2022-07-26","o":24.95,"h":24.95,"l":22.92,"c":23.1,"v":12608900},{"d":"2022-07-27","o":24.23,"h":26.53,"l":23.29,"c":26.04,"v":17866700},{"d":"2022-07-28","o":25.87,"h":26.65,"l":24.18,"c":25.83,"v":12246900},{"d":"2022-07-29","o":26.42,"h":27.63,"l":25.84,"c":26.84,"v":12763100},{"d":"2022-08-01","o":26.34,"h":28.2,"l":25.57,"c":27.17,"v":10383400},{"d":"2022-08-02","o":26.46,"h":28.81,"l":26.39,"c":28.15,"v":11874100},{"d":"2022-08-03","o":29.03,"h":31.92,"l":29.03,"c":31.89,"v":17970600},{"d":"2022-08-04","o":32.06,"h":33.38,"l":31.41,"c":32.55,"v":13184300},{"d":"2022-08-05","o":30.6,"h":33.72,"l":30.14,"c":33.4,"v":15187200},{"d":"2022-08-08","o":33.35,"h":37,"l":33.29,"c":34.9,"v":14959600},{"d":"2022-08-09","o":33.42,"h":34.39,"l":31.85,"c":32.58,"v":10750800},{"d":"2022-08-10","o":35.9,"h":37.95,"l":35.19,"c":36.78,"v":15009900},{"d":"2022-08-11","o":38.45,"h":39.4,"l":36.07,"c":36.97,"v":15935600},{"d":"2022-08-12","o":37.74,"h":39.42,"l":36.64,"c":39.19,"v":10939200},{"d":"2022-08-15","o":38.58,"h":40.77,"l":38.39,"c":38.42,"v":10247400},{"d":"2022-08-16","o":38.44,"h":40.97,"l":37.28,"c":39.91,"v":12624900},{"d":"2022-08-17","o":38.54,"h":38.73,"l":36.28,"c":37.39,"v":11934800},{"d":"2022-08-18","o":37.26,"h":37.26,"l":35.28,"c":35.75,"v":9823300},{"d":"2022-08-19","o":34.03,"h":34.03,"l":30.33,"c":30.92,"v":16673200},{"d":"2022-08-22","o":29.6,"h":31.78,"l":28.88,"c":29.49,"v":12755000},{"d":"2022-08-23","o":29.68,"h":30.48,"l":28.91,"c":29.32,"v":10186600},{"d":"2022-08-24","o":29.93,"h":30.81,"l":29.09,"c":30.23,"v":8143100},{"d":"2022-08-25","o":30.83,"h":31.42,"l":29.7,"c":31.23,"v":18539900},{"d":"2022-08-26","o":27.43,"h":28.8,"l":24.05,"c":24.57,"v":39517200},{"d":"2022-08-29","o":23.73,"h":24.97,"l":23.46,"c":23.99,"v":13466300},{"d":"2022-08-30","o":24.33,"h":24.99,"l":22.79,"c":23.54,"v":12017200},{"d":"2022-08-31","o":24.49,"h":25.14,"l":23.42,"c":23.43,"v":11030300},{"d":"2022-09-01","o":23.25,"h":23.3,"l":21.96,"c":23.16,"v":10014200},{"d":"2022-09-02","o":23.45,"h":23.73,"l":22.12,"c":22.45,"v":10258300},{"d":"2022-09-06","o":22.3,"h":22.99,"l":21.34,"c":22.3,"v":9480300},{"d":"2022-09-07","o":22.24,"h":23.46,"l":21.9,"c":23.06,"v":8075800},{"d":"2022-09-08","o":22.49,"h":23.77,"l":22.25,"c":23.7,"v":8698100},{"d":"2022-09-09","o":24.1,"h":26.42,"l":24,"c":26.25,"v":12587100},{"d":"2022-09-12","o":26.58,"h":27.26,"l":25.86,"c":26.79,"v":9458600},{"d":"2022-09-13","o":24.51,"h":25.24,"l":24.03,"c":24.19,"v":10929400},{"d":"2022-09-14","o":24.1,"h":24.37,"l":23.1,"c":24.33,"v":8043500},{"d":"2022-09-15","o":22.71,"h":25.12,"l":22.64,"c":23.99,"v":17424500},{"d":"2022-09-16","o":23.49,"h":23.72,"l":22.15,"c":22.3,"v":13959500},{"d":"2022-09-19","o":22.21,"h":22.88,"l":21.63,"c":22.7,"v":8225000},{"d":"2022-09-20","o":22.35,"h":23.23,"l":21.93,"c":22.14,"v":9127200},{"d":"2022-09-21","o":22.17,"h":23.1,"l":21.32,"c":21.33,"v":11401100},{"d":"2022-09-22","o":21.61,"h":21.64,"l":19.75,"c":20,"v":11635500},{"d":"2022-09-23","o":19.83,"h":20.14,"l":18.75,"c":19.28,"v":12479400},{"d":"2022-09-26","o":19.32,"h":20.5,"l":18.85,"c":19.04,"v":9896500},{"d":"2022-09-27","o":19.62,"h":20.63,"l":19.16,"c":19.39,"v":10700100},{"d":"2022-09-28","o":19.6,"h":20.99,"l":19.3,"c":20.66,"v":9943300},{"d":"2022-09-29","o":20.17,"h":20.19,"l":18.5,"c":19.06,"v":12750100},{"d":"2022-09-30","o":18.9,"h":19.75,"l":18.63,"c":18.76,"v":7754000},{"d":"2022-10-03","o":18.8,"h":19.35,"l":18.36,"c":19.01,"v":9326000},{"d":"2022-10-04","o":19.87,"h":21.9,"l":19.85,"c":21.61,"v":15080500},{"d":"2022-10-05","o":20.65,"h":21.15,"l":20.01,"c":20.92,"v":8577200},{"d":"2022-10-06","o":20.82,"h":21.48,"l":20.27,"c":20.95,"v":8137300},{"d":"2022-10-07","o":19.95,"h":20.13,"l":18.43,"c":18.9,"v":11565300},{"d":"2022-10-10","o":19.16,"h":19.2,"l":17.94,"c":18.59,"v":7217300},{"d":"2022-10-11","o":18.56,"h":19.98,"l":17.57,"c":19.35,"v":12519800},{"d":"2022-10-12","o":19.45,"h":20.08,"l":19.13,"c":19.81,"v":9071200},{"d":"2022-10-13","o":18.22,"h":19.48,"l":17.28,"c":18.76,"v":13756400},{"d":"2022-10-14","o":19.38,"h":19.7,"l":17.26,"c":17.27,"v":11571300},{"d":"2022-10-17","o":18.13,"h":19.18,"l":18.08,"c":18.43,"v":11738500},{"d":"2022-10-18","o":19.65,"h":20.08,"l":18.54,"c":19.53,"v":12631700},{"d":"2022-10-19","o":19.14,"h":19.18,"l":17.62,"c":17.91,"v":11712200},{"d":"2022-10-20","o":17.94,"h":19.15,"l":17.59,"c":18.03,"v":10098500},{"d":"2022-10-21","o":17.79,"h":18.35,"l":17.12,"c":18.3,"v":11480000},{"d":"2022-10-24","o":18.15,"h":18.17,"l":16.74,"c":18.05,"v":12450400},{"d":"2022-10-25","o":18.18,"h":20.82,"l":18.18,"c":20.62,"v":15168700},{"d":"2022-10-26","o":20.14,"h":21.93,"l":19.92,"c":20.56,"v":11064800},{"d":"2022-10-27","o":20.96,"h":21.96,"l":20.23,"c":20.62,"v":9667000},{"d":"2022-10-28","o":19.97,"h":20.57,"l":19.29,"c":20.32,"v":8111500},{"d":"2022-10-31","o":20.58,"h":20.9,"l":19.95,"c":20.07,"v":8519800},{"d":"2022-11-01","o":21.24,"h":21.68,"l":19.45,"c":19.46,"v":9010700},{"d":"2022-11-02","o":19.49,"h":19.5,"l":17.59,"c":17.6,"v":13279400},{"d":"2022-11-03","o":17.36,"h":17.63,"l":16.66,"c":16.67,"v":10852800},{"d":"2022-11-04","o":17.15,"h":17.28,"l":15.56,"c":16.12,"v":16705800},{"d":"2022-11-07","o":16.41,"h":16.55,"l":15.12,"c":15.63,"v":13895100},{"d":"2022-11-08","o":15.64,"h":16.93,"l":15.05,"c":15.64,"v":24061600},{"d":"2022-11-09","o":13.35,"h":13.75,"l":11.94,"c":12.1,"v":37197100},{"d":"2022-11-10","o":13.73,"h":15.47,"l":13.37,"c":14.99,"v":32972400},{"d":"2022-11-11","o":14.97,"h":17.45,"l":14.75,"c":17.01,"v":26203600},{"d":"2022-11-14","o":16.7,"h":16.97,"l":16.06,"c":16.28,"v":16879200},{"d":"2022-11-15","o":17.45,"h":18.49,"l":16.92,"c":17.31,"v":17878300},{"d":"2022-11-16","o":16.76,"h":16.9,"l":14.85,"c":15.12,"v":17886800},{"d":"2022-11-17","o":14.32,"h":14.82,"l":13.87,"c":14.59,"v":13060100},{"d":"2022-11-18","o":15.25,"h":15.29,"l":13.38,"c":13.51,"v":15693500},{"d":"2022-11-21","o":13.15,"h":13.3,"l":12.35,"c":12.96,"v":14582300},{"d":"2022-11-22","o":12.89,"h":13.11,"l":12.38,"c":12.67,"v":10459600},{"d":"2022-11-23","o":12.8,"h":13.43,"l":12.49,"c":13.31,"v":12481400},{"d":"2022-11-25","o":13.15,"h":13.22,"l":12.86,"c":13.08,"v":5798100},{"d":"2022-11-28","o":12.86,"h":13.93,"l":12.52,"c":12.58,"v":15072000},{"d":"2022-11-29","o":12.7,"h":13.28,"l":12.59,"c":12.81,"v":12296600},{"d":"2022-11-30","o":12.94,"h":14.01,"l":12.41,"c":13.92,"v":22052600},{"d":"2022-12-01","o":14.28,"h":14.64,"l":13.75,"c":14.41,"v":14360500},{"d":"2022-12-02","o":13.8,"h":14.63,"l":13.72,"c":14.62,"v":10818700},{"d":"2022-12-05","o":14.44,"h":15.05,"l":12.95,"c":13,"v":15194200},{"d":"2022-12-06","o":13.02,"h":13.02,"l":11.9,"c":11.97,"v":15272600},{"d":"2022-12-07","o":11.81,"h":11.86,"l":11.23,"c":11.34,"v":18377000},{"d":"2022-12-08","o":11.52,"h":11.89,"l":10.69,"c":11.62,"v":23607400},{"d":"2022-12-09","o":11.55,"h":11.67,"l":11.25,"c":11.34,"v":12779200},{"d":"2022-12-12","o":11.35,"h":12.29,"l":11.3,"c":12.27,"v":13905700},{"d":"2022-12-13","o":13.39,"h":13.73,"l":11.58,"c":11.78,"v":22475100},{"d":"2022-12-14","o":11.72,"h":12.44,"l":11.28,"c":11.3,"v":18396600},{"d":"2022-12-15","o":10.88,"h":11.09,"l":10.36,"c":10.37,"v":17409000},{"d":"2022-12-16","o":10.26,"h":10.45,"l":9.77,"c":10.12,"v":19028000},{"d":"2022-12-19","o":10,"h":10.08,"l":9.34,"c":9.48,"v":13538900},{"d":"2022-12-20","o":9.31,"h":9.84,"l":9.16,"c":9.44,"v":11482300},{"d":"2022-12-21","o":9.5,"h":9.69,"l":9.13,"c":9.51,"v":11727000},{"d":"2022-12-22","o":9.36,"h":9.36,"l":8.62,"c":9.15,"v":14698900},{"d":"2022-12-23","o":9.05,"h":9.39,"l":8.88,"c":9.19,"v":10908900},{"d":"2022-12-27","o":8.97,"h":9.16,"l":8.63,"c":8.91,"v":14115500},{"d":"2022-12-28","o":8.81,"h":9.19,"l":8.76,"c":9.03,"v":11056200},{"d":"2022-12-29","o":9.2,"h":9.95,"l":9.04,"c":9.66,"v":16966600},{"d":"2022-12-30","o":9.45,"h":9.72,"l":9.32,"c":9.67,"v":10458400},{"d":"2023-01-03","o":10.02,"h":10.23,"l":8.95,"c":9.1,"v":14783500},{"d":"2023-01-04","o":9.35,"h":10.05,"l":9.14,"c":9.89,"v":16311100},{"d":"2023-01-05","o":9.67,"h":9.72,"l":9.18,"c":9.19,"v":11763800},{"d":"2023-01-06","o":9.1,"h":9.34,"l":8.8,"c":9.06,"v":12487400},{"d":"2023-01-09","o":9.31,"h":9.82,"l":9.21,"c":9.43,"v":13617600},{"d":"2023-01-10","o":9.31,"h":10.08,"l":9.1,"c":10.06,"v":12314300},{"d":"2023-01-11","o":10.18,"h":11.35,"l":10.04,"c":11.32,"v":23287900},{"d":"2023-01-12","o":11.47,"h":12.21,"l":10.84,"c":12.2,"v":21853500},{"d":"2023-01-13","o":11.75,"h":12.94,"l":11.71,"c":12.88,"v":19009900},{"d":"2023-01-17","o":12.88,"h":13.55,"l":12.55,"c":13.45,"v":14529000},{"d":"2023-01-18","o":13.8,"h":14.57,"l":12.9,"c":12.98,"v":22009500},{"d":"2023-01-19","o":12.42,"h":12.69,"l":11.91,"c":12.25,"v":20007200},{"d":"2023-01-20","o":12.55,"h":14.3,"l":12.28,"c":14.3,"v":20373000},{"d":"2023-01-23","o":14.53,"h":15.82,"l":14.21,"c":15.45,"v":24866000},{"d":"2023-01-24","o":15.12,"h":16.05,"l":14.19,"c":14.32,"v":20382600},{"d":"2023-01-25","o":13.38,"h":14.24,"l":12.86,"c":14.14,"v":22855200},{"d":"2023-01-26","o":14.75,"h":15.23,"l":13.81,"c":14.36,"v":16196500},{"d":"2023-01-27","o":14.38,"h":16.59,"l":14.22,"c":16.24,"v":24317900},{"d":"2023-01-30","o":15.66,"h":16.11,"l":15.05,"c":15.1,"v":15513800},{"d":"2023-01-31","o":15.35,"h":16.5,"l":14.86,"c":16.19,"v":17316700},{"d":"2023-02-01","o":15.97,"h":18.03,"l":15.57,"c":17.72,"v":22555200},{"d":"2023-02-02","o":18.77,"h":22.75,"l":18.72,"c":21.14,"v":39691200},{"d":"2023-02-03","o":19.29,"h":20.5,"l":18.03,"c":18.15,"v":28836400},{"d":"2023-02-06","o":17.84,"h":18.25,"l":16.85,"c":17.01,"v":18110600},{"d":"2023-02-07","o":16.89,"h":17.6,"l":16.13,"c":17.21,"v":24229000},{"d":"2023-02-08","o":16.88,"h":17.61,"l":15.95,"c":16.02,"v":31802000},{"d":"2023-02-09","o":13.55,"h":14.33,"l":12.52,"c":13.29,"v":57168800},{"d":"2023-02-10","o":12.9,"h":13.44,"l":12.36,"c":12.52,"v":22708500},{"d":"2023-02-13","o":12.47,"h":13.2,"l":11.98,"c":12.7,"v":20373200},{"d":"2023-02-14","o":12.51,"h":13.24,"l":12.15,"c":13.1,"v":21397200},{"d":"2023-02-15","o":13.18,"h":15.21,"l":13.05,"c":14.7,"v":28733500},{"d":"2023-02-16","o":13.89,"h":14.4,"l":13.53,"c":13.58,"v":19479300},{"d":"2023-02-17","o":13.34,"h":13.51,"l":12.51,"c":12.98,"v":16221100},{"d":"2023-02-21","o":12.52,"h":12.97,"l":12.22,"c":12.81,"v":15183000},{"d":"2023-02-22","o":12.84,"h":13.69,"l":12.8,"c":13.46,"v":15714400},{"d":"2023-02-23","o":13.69,"h":13.88,"l":12.96,"c":13.69,"v":13216100},{"d":"2023-02-24","o":13.16,"h":13.45,"l":12.75,"c":13.07,"v":13178200},{"d":"2023-02-27","o":13.41,"h":13.41,"l":12.83,"c":12.84,"v":12306900},{"d":"2023-02-28","o":12.82,"h":13.97,"l":12.72,"c":13.62,"v":25098400},{"d":"2023-03-01","o":13.4,"h":13.49,"l":12.3,"c":12.61,"v":16132600},{"d":"2023-03-02","o":12.28,"h":12.99,"l":11.96,"c":12.93,"v":11054000},{"d":"2023-03-03","o":13.04,"h":13.85,"l":12.95,"c":13.63,"v":11803500},{"d":"2023-03-06","o":13.76,"h":14.36,"l":13.11,"c":13.17,"v":14277700},{"d":"2023-03-07","o":13.01,"h":13.33,"l":11.95,"c":12,"v":15136100},{"d":"2023-03-08","o":12,"h":12.42,"l":11.63,"c":12.13,"v":13782100},{"d":"2023-03-09","o":12.03,"h":12.54,"l":11.13,"c":11.31,"v":17953800},{"d":"2023-03-10","o":11.17,"h":11.2,"l":10.03,"c":10.37,"v":24806200},{"d":"2023-03-13","o":10.07,"h":10.59,"l":9.41,"c":10.33,"v":20041200},{"d":"2023-03-14","o":10.76,"h":10.92,"l":9.84,"c":10.01,"v":20790000},{"d":"2023-03-15","o":9.65,"h":9.91,"l":9.31,"c":9.84,"v":21858600},{"d":"2023-03-16","o":9.79,"h":10.03,"l":9.36,"c":9.96,"v":16201400},{"d":"2023-03-17","o":9.83,"h":9.96,"l":9.17,"c":9.49,"v":17437800},{"d":"2023-03-20","o":9.36,"h":9.74,"l":9.15,"c":9.29,"v":13693100},{"d":"2023-03-21","o":9.46,"h":10.74,"l":9.4,"c":10.5,"v":20853800},{"d":"2023-03-22","o":10.62,"h":10.99,"l":9.73,"c":9.76,"v":23931000},{"d":"2023-03-23","o":9.81,"h":10.75,"l":9.66,"c":9.99,"v":18147800},{"d":"2023-03-24","o":9.8,"h":10.36,"l":9.67,"c":10.33,"v":14626400},{"d":"2023-03-27","o":10.5,"h":10.66,"l":9.92,"c":10.22,"v":12077000},{"d":"2023-03-28","o":10.14,"h":10.23,"l":9.11,"c":9.47,"v":23167300},{"d":"2023-03-29","o":9.73,"h":10.57,"l":9.54,"c":10.5,"v":16388000},{"d":"2023-03-30","o":10.8,"h":10.9,"l":10.33,"c":10.42,"v":10385200},{"d":"2023-03-31","o":10.6,"h":11.44,"l":10.41,"c":11.27,"v":16148500},{"d":"2023-04-03","o":11.2,"h":11.43,"l":10.83,"c":11.29,"v":10730900},{"d":"2023-04-04","o":11.47,"h":11.48,"l":10.63,"c":10.81,"v":10657200},{"d":"2023-04-05","o":10.6,"h":10.76,"l":10.01,"c":10.4,"v":9749600},{"d":"2023-04-06","o":10.32,"h":10.89,"l":10.12,"c":10.57,"v":9311300},{"d":"2023-04-10","o":10.41,"h":11.15,"l":10.28,"c":11.13,"v":9345900},{"d":"2023-04-11","o":11.25,"h":11.8,"l":11.22,"c":11.7,"v":10343700},{"d":"2023-04-12","o":12.18,"h":12.27,"l":10.9,"c":10.94,"v":14415100},{"d":"2023-04-13","o":11.12,"h":11.62,"l":11.04,"c":11.37,"v":11221900},{"d":"2023-04-14","o":11.44,"h":11.54,"l":10.69,"c":11.04,"v":11261100},{"d":"2023-04-17","o":10.93,"h":11.63,"l":10.83,"c":11.51,"v":10452500},{"d":"2023-04-18","o":11.6,"h":11.74,"l":11.34,"c":11.68,"v":7794900},{"d":"2023-04-19","o":11.41,"h":11.68,"l":11.23,"c":11.49,"v":6317600},{"d":"2023-04-20","o":11.23,"h":11.4,"l":10.9,"c":10.92,"v":6764900},{"d":"2023-04-21","o":10.97,"h":11.41,"l":10.89,"c":10.99,"v":9055700},{"d":"2023-04-24","o":10.86,"h":10.95,"l":10.26,"c":10.53,"v":7589400},{"d":"2023-04-25","o":10.44,"h":10.44,"l":9.94,"c":9.95,"v":7439000},{"d":"2023-04-26","o":10.14,"h":10.35,"l":9.76,"c":9.84,"v":8154000},{"d":"2023-04-27","o":9.97,"h":10.41,"l":9.83,"c":10.16,"v":10349600},{"d":"2023-04-28","o":10.05,"h":10.5,"l":9.8,"c":9.86,"v":10387700},{"d":"2023-05-01","o":9.86,"h":10.13,"l":9.42,"c":9.99,"v":16321100},{"d":"2023-05-02","o":9.89,"h":9.92,"l":9,"c":9.01,"v":14544000},{"d":"2023-05-03","o":9.1,"h":9.86,"l":8.98,"c":9.26,"v":18858200},{"d":"2023-05-04","o":9.15,"h":9.28,"l":8.8,"c":9.13,"v":14838600},{"d":"2023-05-05","o":9.28,"h":10.81,"l":9.28,"c":10.71,"v":23230000},{"d":"2023-05-08","o":10.9,"h":11.98,"l":10.79,"c":11.94,"v":20473300},{"d":"2023-05-09","o":11.6,"h":12.74,"l":11.54,"c":12.3,"v":27208400},{"d":"2023-05-10","o":12.11,"h":12.97,"l":11.61,"c":12.25,"v":31110200},{"d":"2023-05-11","o":12.2,"h":13.19,"l":11.86,"c":12.47,"v":18486600},{"d":"2023-05-12","o":12.45,"h":12.45,"l":11.57,"c":12.07,"v":15471500},{"d":"2023-05-15","o":12.13,"h":12.98,"l":11.84,"c":12.8,"v":14335600},{"d":"2023-05-16","o":12.62,"h":12.83,"l":12.1,"c":12.39,"v":12291300},{"d":"2023-05-17","o":12.6,"h":13.45,"l":12.4,"c":13.16,"v":15053800},{"d":"2023-05-18","o":13.3,"h":14.74,"l":13.22,"c":14.69,"v":21996000},{"d":"2023-05-19","o":14.59,"h":14.65,"l":13.68,"c":13.76,"v":14829700},{"d":"2023-05-22","o":13.79,"h":14.84,"l":13.58,"c":14.53,"v":16413200},{"d":"2023-05-23","o":14.38,"h":15.41,"l":14.27,"c":14.41,"v":17572200},{"d":"2023-05-24","o":14.05,"h":14.37,"l":13.6,"c":14.3,"v":13270100},{"d":"2023-05-25","o":14.57,"h":14.76,"l":13.5,"c":13.71,"v":11407300},{"d":"2023-05-26","o":13.75,"h":14.25,"l":13.57,"c":14.08,"v":8104100},{"d":"2023-05-30","o":14.29,"h":14.95,"l":14.02,"c":14.74,"v":11760300},{"d":"2023-05-31","o":14.7,"h":15.78,"l":14.3,"c":14.86,"v":17195400},{"d":"2023-06-01","o":14.73,"h":15.23,"l":14.38,"c":14.58,"v":13232300},{"d":"2023-06-02","o":15.08,"h":15.88,"l":14.59,"c":15.7,"v":15227900},{"d":"2023-06-05","o":15.82,"h":16.46,"l":15.12,"c":15.55,"v":14801400},{"d":"2023-06-06","o":15.26,"h":16.25,"l":15.25,"c":15.82,"v":12844200},{"d":"2023-06-07","o":18.42,"h":19.5,"l":16.13,"c":16.2,"v":65058700},{"d":"2023-06-08","o":16.52,"h":19.03,"l":16.3,"c":18.85,"v":41192100},{"d":"2023-06-09","o":19.18,"h":19.58,"l":17.36,"c":17.39,"v":27936400},{"d":"2023-06-12","o":17.55,"h":18.86,"l":17.46,"c":18.26,"v":20602500},{"d":"2023-06-13","o":18.63,"h":19.25,"l":18.15,"c":18.74,"v":19438300},{"d":"2023-06-14","o":17.69,"h":17.9,"l":16.45,"c":17.04,"v":38468200},{"d":"2023-06-15","o":16.79,"h":17.46,"l":16.35,"c":17.28,"v":15607600},{"d":"2023-06-16","o":17.15,"h":17.43,"l":16.51,"c":16.67,"v":12287600},{"d":"2023-06-20","o":16.5,"h":16.85,"l":15.83,"c":16.05,"v":12107400},{"d":"2023-06-21","o":15.89,"h":16.06,"l":15.15,"c":15.5,"v":12325000},{"d":"2023-06-22","o":15.32,"h":15.54,"l":14.87,"c":14.89,"v":9323700},{"d":"2023-06-23","o":14.78,"h":15.06,"l":14.55,"c":14.81,"v":10643800},{"d":"2023-06-26","o":14.85,"h":15.7,"l":14.77,"c":14.84,"v":9037100},{"d":"2023-06-27","o":14.98,"h":15.49,"l":14.69,"c":15.2,"v":12195200},{"d":"2023-06-28","o":15,"h":15.54,"l":14.85,"c":15.48,"v":11892700},{"d":"2023-06-29","o":15.66,"h":16.13,"l":15.12,"c":15.38,"v":10243500},{"d":"2023-06-30","o":15.78,"h":16.09,"l":15.1,"c":15.33,"v":11020500},{"d":"2023-07-03","o":15.45,"h":16.53,"l":15.45,"c":16.12,"v":9692500},{"d":"2023-07-05","o":15.85,"h":15.89,"l":15.25,"c":15.42,"v":10879700},{"d":"2023-07-06","o":14.4,"h":14.48,"l":12.81,"c":13.79,"v":28003500},{"d":"2023-07-07","o":13.84,"h":14.14,"l":13.59,"c":13.65,"v":12700100},{"d":"2023-07-10","o":13.46,"h":14.79,"l":13.4,"c":14.78,"v":13031100},{"d":"2023-07-11","o":15.44,"h":16.52,"l":14.93,"c":16.21,"v":27264500},{"d":"2023-07-12","o":16.74,"h":16.94,"l":16.09,"c":16.36,"v":15479600},{"d":"2023-07-13","o":16.58,"h":17.98,"l":16.27,"c":17.45,"v":22101500},{"d":"2023-07-14","o":17.33,"h":17.78,"l":16.17,"c":16.39,"v":13595500},{"d":"2023-07-17","o":16.35,"h":17.54,"l":15.9,"c":17.12,"v":12892300},{"d":"2023-07-18","o":17.18,"h":17.94,"l":16.91,"c":17.04,"v":12291700},{"d":"2023-07-19","o":17.56,"h":18.67,"l":17.29,"c":17.65,"v":19552900},{"d":"2023-07-20","o":17.15,"h":17.63,"l":16.58,"c":17.12,"v":12579200},{"d":"2023-07-21","o":17.35,"h":17.58,"l":16.53,"c":17.12,"v":10347500},{"d":"2023-07-24","o":17.15,"h":17.36,"l":16.64,"c":17.07,"v":7133000},{"d":"2023-07-25","o":17.3,"h":18.51,"l":17.12,"c":17.6,"v":18258700},{"d":"2023-07-26","o":17.34,"h":17.77,"l":16.68,"c":17.73,"v":14981400},{"d":"2023-07-27","o":18.33,"h":19.34,"l":16.29,"c":16.43,"v":18385900},{"d":"2023-07-28","o":16.96,"h":17.53,"l":16.78,"c":17.27,"v":11981700},{"d":"2023-07-31","o":17.55,"h":19.4,"l":17.5,"c":19.39,"v":23277700},{"d":"2023-08-01","o":19.05,"h":19.74,"l":18.52,"c":19.61,"v":14847000},{"d":"2023-08-02","o":18.68,"h":18.9,"l":17.1,"c":17.77,"v":15840200},{"d":"2023-08-03","o":17.41,"h":17.74,"l":16.91,"c":17.45,"v":9460000},{"d":"2023-08-04","o":17.77,"h":17.77,"l":16.61,"c":16.69,"v":11466700},{"d":"2023-08-07","o":16.61,"h":16.69,"l":15.35,"c":15.66,"v":12664500},{"d":"2023-08-08","o":15.04,"h":15.83,"l":14.92,"c":15.8,"v":12455300},{"d":"2023-08-09","o":15.49,"h":16.03,"l":15.21,"c":15.52,"v":11264600},{"d":"2023-08-10","o":15.63,"h":15.95,"l":14.78,"c":14.99,"v":9910200},{"d":"2023-08-11","o":14.72,"h":15.31,"l":14.61,"c":15.16,"v":7266400},{"d":"2023-08-14","o":14.92,"h":15.15,"l":14.58,"c":15.13,"v":7420100},{"d":"2023-08-15","o":14.9,"h":14.94,"l":14.44,"c":14.5,"v":6479000},{"d":"2023-08-16","o":14.35,"h":14.72,"l":14.26,"c":14.37,"v":6901400},{"d":"2023-08-17","o":14.37,"h":14.57,"l":14.08,"c":14.22,"v":7397200},{"d":"2023-08-18","o":13.74,"h":14.51,"l":13.67,"c":14.5,"v":7594700},{"d":"2023-08-21","o":14.56,"h":14.81,"l":14.36,"c":14.65,"v":5522500},{"d":"2023-08-22","o":14.92,"h":15.38,"l":14.16,"c":14.22,"v":7328200},{"d":"2023-08-23","o":14.1,"h":14.58,"l":13.96,"c":14.51,"v":6969800},{"d":"2023-08-24","o":14.55,"h":14.58,"l":13.74,"c":13.81,"v":24674200},{"d":"2023-08-25","o":15.09,"h":18.32,"l":15,"c":17.79,"v":85735900},{"d":"2023-08-28","o":18.1,"h":18.13,"l":17.07,"c":17.95,"v":29435800},{"d":"2023-08-29","o":17.95,"h":19.44,"l":17.89,"c":19.15,"v":26439600},{"d":"2023-08-30","o":19.05,"h":20.13,"l":18.77,"c":20.03,"v":22398500},{"d":"2023-08-31","o":20.11,"h":21.12,"l":19.88,"c":20.81,"v":19815400},{"d":"2023-09-01","o":20.98,"h":22.04,"l":20.71,"c":21.86,"v":18959200},{"d":"2023-09-05","o":21.77,"h":22.49,"l":21.61,"c":21.93,"v":12892900},{"d":"2023-09-06","o":21.71,"h":22.45,"l":21.47,"c":22.1,"v":12989500},{"d":"2023-09-07","o":21.56,"h":22.68,"l":20.84,"c":22.48,"v":14985800},{"d":"2023-09-08","o":22.4,"h":22.55,"l":21.47,"c":22.47,"v":11802300},{"d":"2023-09-11","o":23.09,"h":23.88,"l":22.66,"c":23.57,"v":13454000},{"d":"2023-09-12","o":23.39,"h":24.35,"l":23.12,"c":23.87,"v":13024300},{"d":"2023-09-13","o":23.95,"h":24.22,"l":23.27,"c":23.35,"v":9888800},{"d":"2023-09-14","o":23.76,"h":24.15,"l":23.49,"c":23.62,"v":9611600},{"d":"2023-09-15","o":23.52,"h":24.49,"l":23.44,"c":24.37,"v":11556200},{"d":"2023-09-18","o":24.3,"h":25.63,"l":23.9,"c":25.01,"v":14582700},{"d":"2023-09-19","o":25.08,"h":25.13,"l":23.11,"c":23.75,"v":15692900},{"d":"2023-09-20","o":24.07,"h":24.55,"l":23.07,"c":23.1,"v":11017700},{"d":"2023-09-21","o":22.06,"h":22.16,"l":21.05,"c":21.25,"v":20415100},{"d":"2023-09-22","o":21.38,"h":21.63,"l":20.02,"c":20.18,"v":15009500},{"d":"2023-09-25","o":20,"h":20.49,"l":19.01,"c":20.22,"v":17756400},{"d":"2023-09-26","o":19.77,"h":20.58,"l":19.72,"c":19.91,"v":9357600},{"d":"2023-09-27","o":20.14,"h":20.57,"l":19.58,"c":20.26,"v":10232100},{"d":"2023-09-28","o":20.21,"h":21.07,"l":20.03,"c":20.85,"v":9477900},{"d":"2023-09-29","o":21.28,"h":22.52,"l":21.19,"c":21.27,"v":17608600},{"d":"2023-10-02","o":21.18,"h":21.45,"l":20.25,"c":20.45,"v":9694900},{"d":"2023-10-03","o":20,"h":20.18,"l":17.94,"c":18.28,"v":18377800},{"d":"2023-10-04","o":18.55,"h":18.93,"l":17.48,"c":17.9,"v":13247600},{"d":"2023-10-05","o":17.62,"h":17.82,"l":16.99,"c":17.51,"v":10890300},{"d":"2023-10-06","o":16.85,"h":18.27,"l":16.69,"c":17.94,"v":13390800},{"d":"2023-10-09","o":17.52,"h":18.92,"l":17.45,"c":18.79,"v":10760300},{"d":"2023-10-10","o":18.95,"h":20.26,"l":18.65,"c":19.7,"v":12294000},{"d":"2023-10-11","o":19.78,"h":20.58,"l":19.36,"c":20.13,"v":11973200},{"d":"2023-10-12","o":20.2,"h":20.35,"l":18.57,"c":18.6,"v":12163700},{"d":"2023-10-13","o":18.67,"h":18.79,"l":17.73,"c":18,"v":10978800},{"d":"2023-10-16","o":18.26,"h":19.03,"l":17.87,"c":18.88,"v":10493200},{"d":"2023-10-17","o":18.59,"h":20.08,"l":18.44,"c":19.97,"v":12655300},{"d":"2023-10-18","o":19.7,"h":20.42,"l":18.51,"c":18.8,"v":14285700},{"d":"2023-10-19","o":18.71,"h":19.21,"l":18.24,"c":18.29,"v":9560600},{"d":"2023-10-20","o":18.06,"h":18.51,"l":17.66,"c":18.25,"v":8667300},{"d":"2023-10-23","o":17.9,"h":19,"l":17.18,"c":18.5,"v":9412500},{"d":"2023-10-24","o":18.82,"h":19.98,"l":18.82,"c":19.56,"v":10978600},{"d":"2023-10-25","o":17.95,"h":17.97,"l":15.97,"c":16.64,"v":25448400},{"d":"2023-10-26","o":16.82,"h":17.74,"l":16.38,"c":17.42,"v":15506800},{"d":"2023-10-27","o":17.64,"h":17.78,"l":16.8,"c":16.93,"v":12059400},{"d":"2023-10-30","o":17.35,"h":17.74,"l":16.5,"c":17.1,"v":9911200},{"d":"2023-10-31","o":17.4,"h":17.86,"l":16.88,"c":17.61,"v":9675700},{"d":"2023-11-01","o":17.7,"h":17.86,"l":16.85,"c":17.61,"v":9481500},{"d":"2023-11-02","o":19.61,"h":21.1,"l":19.57,"c":21.04,"v":25182700},{"d":"2023-11-03","o":21.78,"h":23.14,"l":21.76,"c":22.43,"v":19382500},{"d":"2023-11-06","o":22.42,"h":22.59,"l":21.19,"c":21.71,"v":11478800},{"d":"2023-11-07","o":21.71,"h":22.38,"l":21.06,"c":22.09,"v":10337300},{"d":"2023-11-08","o":21.51,"h":22.19,"l":20.2,"c":21.76,"v":21472500},{"d":"2023-11-09","o":24.97,"h":27.16,"l":24.43,"c":24.86,"v":47263500},{"d":"2023-11-10","o":24.7,"h":24.75,"l":21.87,"c":22.43,"v":27831500},{"d":"2023-11-13","o":22.25,"h":23.2,"l":21.88,"c":22.88,"v":10313600},{"d":"2023-11-14","o":24.86,"h":26.2,"l":24.59,"c":25.56,"v":22925200},{"d":"2023-11-15","o":25.34,"h":27,"l":25.15,"c":25.98,"v":19694600},{"d":"2023-11-16","o":25.46,"h":25.58,"l":24.27,"c":24.54,"v":14409300},{"d":"2023-11-17","o":24.83,"h":25.22,"l":24.4,"c":24.79,"v":11289700},{"d":"2023-11-20","o":24.8,"h":25.95,"l":24.04,"c":25.46,"v":10962800},{"d":"2023-11-21","o":25.03,"h":25.28,"l":24.18,"c":25.03,"v":8310000},{"d":"2023-11-22","o":25.5,"h":26.07,"l":25.09,"c":25.57,"v":9655500},{"d":"2023-11-24","o":25.54,"h":26.55,"l":25.02,"c":26.23,"v":6819200},{"d":"2023-11-27","o":27.08,"h":30.35,"l":27.05,"c":29.37,"v":45419500},{"d":"2023-11-28","o":29.87,"h":33.05,"l":28.83,"c":32.75,"v":44306000},{"d":"2023-11-29","o":32.66,"h":34.96,"l":32.6,"c":34.12,"v":34864700},{"d":"2023-11-30","o":33.82,"h":34.89,"l":32.81,"c":34.41,"v":21455100},{"d":"2023-12-01","o":34.2,"h":37.94,"l":33.82,"c":37.67,"v":33239600},{"d":"2023-12-04","o":37.06,"h":39.11,"l":36.56,"c":38.56,"v":27938300},{"d":"2023-12-05","o":38.01,"h":38.64,"l":36.12,"c":38.19,"v":20577000},{"d":"2023-12-06","o":38.71,"h":41.89,"l":38.28,"c":38.38,"v":37398600},{"d":"2023-12-07","o":37.78,"h":39.83,"l":37.25,"c":39.41,"v":19327500},{"d":"2023-12-08","o":39.28,"h":42.42,"l":38.61,"c":42.07,"v":27539100},{"d":"2023-12-11","o":42.15,"h":42.86,"l":38.65,"c":39.92,"v":29495100},{"d":"2023-12-12","o":40.1,"h":40.17,"l":37.8,"c":39.52,"v":21149300},{"d":"2023-12-13","o":39.9,"h":44.72,"l":38.71,"c":44.4,"v":30974600},{"d":"2023-12-14","o":45,"h":46.96,"l":42.9,"c":44.84,"v":30051100},{"d":"2023-12-15","o":45.24,"h":45.94,"l":43.17,"c":43.97,"v":21329300},{"d":"2023-12-18","o":40.86,"h":44.62,"l":40.61,"c":43.7,"v":22009500},{"d":"2023-12-19","o":46.16,"h":51.56,"l":46.03,"c":50.46,"v":58396000},{"d":"2023-12-20","o":51,"h":51.88,"l":45.48,"c":45.51,"v":46132200},{"d":"2023-12-21","o":47.44,"h":48.92,"l":46.92,"c":47.94,"v":29678400},{"d":"2023-12-22","o":49,"h":50.19,"l":48.09,"c":49.06,"v":24488000},{"d":"2023-12-26","o":49.35,"h":50.84,"l":48.76,"c":50.04,"v":13918300},{"d":"2023-12-27","o":50.2,"h":52.48,"l":49.8,"c":51.24,"v":20787900},{"d":"2023-12-28","o":50.39,"h":51.42,"l":49.88,"c":51.39,"v":12768500},{"d":"2023-12-29","o":51.15,"h":51.86,"l":48.25,"c":49.14,"v":20315600},{"d":"2024-01-02","o":47.78,"h":47.9,"l":45.72,"c":46.6,"v":16486200},{"d":"2024-01-03","o":44.19,"h":45.43,"l":43.35,"c":43.49,"v":16484900},{"d":"2024-01-04","o":43.49,"h":44.67,"l":42.41,"c":42.5,"v":13357400},{"d":"2024-01-05","o":41.58,"h":43.91,"l":41.44,"c":43.01,"v":12943700},{"d":"2024-01-08","o":43.58,"h":45.98,"l":42.95,"c":45.34,"v":14566500},{"d":"2024-01-09","o":44.61,"h":45.46,"l":43.67,"c":44.07,"v":10287800},{"d":"2024-01-10","o":43.79,"h":44.95,"l":42.66,"c":43.56,"v":12016800},{"d":"2024-01-11","o":42.94,"h":43.52,"l":41.16,"c":42.81,"v":15402800},{"d":"2024-01-12","o":43.01,"h":44.15,"l":41.65,"c":41.79,"v":10929400},{"d":"2024-01-16","o":41.1,"h":42.48,"l":40.31,"c":40.98,"v":10842500},{"d":"2024-01-17","o":40,"h":41.06,"l":39.35,"c":41.01,"v":7274400},{"d":"2024-01-18","o":41.67,"h":42.2,"l":39.59,"c":40.14,"v":11489900},{"d":"2024-01-19","o":40.28,"h":42.24,"l":39.44,"c":42.17,"v":12593300},{"d":"2024-01-22","o":44.53,"h":47.75,"l":43.21,"c":44.35,"v":23811300},{"d":"2024-01-23","o":45.33,"h":45.67,"l":41.85,"c":41.88,"v":12769500},{"d":"2024-01-24","o":42.93,"h":43.78,"l":40.28,"c":40.49,"v":10322100},{"d":"2024-01-25","o":41.68,"h":41.98,"l":40.38,"c":40.71,"v":7911700},{"d":"2024-01-26","o":40.93,"h":43.18,"l":40.83,"c":41.34,"v":10726600},{"d":"2024-01-29","o":41.54,"h":44.44,"l":41.3,"c":43.77,"v":15759900},{"d":"2024-01-30","o":43.02,"h":43.82,"l":42.23,"c":42.73,"v":8073200},{"d":"2024-01-31","o":42.19,"h":44.34,"l":40.3,"c":40.51,"v":14748200},{"d":"2024-02-01","o":41,"h":41.12,"l":37.56,"c":39.67,"v":15721700},{"d":"2024-02-02","o":38.25,"h":41.04,"l":38,"c":41.01,"v":11082900},{"d":"2024-02-05","o":39.92,"h":41.71,"l":39.62,"c":41.55,"v":11207900},{"d":"2024-02-06","o":41.62,"h":43.45,"l":41.09,"c":43.43,"v":11714900},{"d":"2024-02-07","o":43.9,"h":45.08,"l":42.81,"c":44.61,"v":11097800},{"d":"2024-02-08","o":45.75,"h":49.74,"l":45.02,"c":49.22,"v":33369500},{"d":"2024-02-09","o":46.23,"h":49.99,"l":42.04,"c":43.86,"v":38591500},{"d":"2024-02-12","o":43.78,"h":47.44,"l":43.36,"c":45,"v":14685000},{"d":"2024-02-13","o":41.59,"h":42.08,"l":39.2,"c":39.75,"v":17945700},{"d":"2024-02-14","o":40.86,"h":41.6,"l":40.14,"c":40.99,"v":8263100},{"d":"2024-02-15","o":41.43,"h":42.2,"l":40.95,"c":41.56,"v":6638700},{"d":"2024-02-16","o":40.81,"h":40.84,"l":38.12,"c":38.14,"v":10456900},{"d":"2024-02-20","o":37.22,"h":38.03,"l":36.47,"c":37.99,"v":9398200},{"d":"2024-02-21","o":36.95,"h":37.26,"l":35.91,"c":36.67,"v":7324500},{"d":"2024-02-22","o":37.8,"h":38.78,"l":37.3,"c":37.33,"v":7826600},{"d":"2024-02-23","o":37.5,"h":38.68,"l":36.6,"c":36.98,"v":7101300},{"d":"2024-02-26","o":36.8,"h":37.54,"l":36.61,"c":37.35,"v":5068500},{"d":"2024-02-27","o":38.26,"h":39.51,"l":37.55,"c":39.3,"v":7875200},{"d":"2024-02-28","o":38.58,"h":39.37,"l":37.48,"c":37.5,"v":5880100},{"d":"2024-02-29","o":38.79,"h":39.29,"l":37.3,"c":37.52,"v":8258400},{"d":"2024-03-01","o":37.6,"h":38.44,"l":36.61,"c":38.01,"v":6352900},{"d":"2024-03-04","o":38.68,"h":39.23,"l":37.02,"c":37.67,"v":6787500},{"d":"2024-03-05","o":36.72,"h":37.46,"l":35.73,"c":36.02,"v":6971100},{"d":"2024-03-06","o":37,"h":38.38,"l":36.21,"c":36.87,"v":7366300},{"d":"2024-03-07","o":37.47,"h":37.61,"l":36.23,"c":36.59,"v":5280500},{"d":"2024-03-08","o":37.3,"h":39.96,"l":37.11,"c":38.76,"v":11047400},{"d":"2024-03-11","o":38.8,"h":39.19,"l":37.13,"c":37.21,"v":6046200},{"d":"2024-03-12","o":37.41,"h":37.97,"l":35.93,"c":37.52,"v":5585600},{"d":"2024-03-13","o":37.31,"h":40.32,"l":37.3,"c":38.79,"v":9236900},{"d":"2024-03-14","o":38.1,"h":38.57,"l":32.87,"c":33.42,"v":13614000},{"d":"2024-03-15","o":33.22,"h":33.95,"l":32.97,"c":33.71,"v":7111200},{"d":"2024-03-18","o":33.98,"h":34.63,"l":33.4,"c":34.21,"v":4871400},{"d":"2024-03-19","o":33.1,"h":34.44,"l":32.45,"c":33.92,"v":5276200},{"d":"2024-03-20","o":34.94,"h":37.84,"l":34.56,"c":37.79,"v":8919400},{"d":"2024-03-21","o":38.34,"h":39.38,"l":37.41,"c":37.51,"v":7067700},{"d":"2024-03-22","o":37.04,"h":37.33,"l":35.58,"c":36.04,"v":4881600},{"d":"2024-03-25","o":36.36,"h":37.44,"l":36.25,"c":36.63,"v":3827800},{"d":"2024-03-26","o":37.05,"h":38.49,"l":36.42,"c":37.33,"v":6000700},{"d":"2024-03-27","o":37.85,"h":37.97,"l":35.51,"c":36.72,"v":7087700},{"d":"2024-03-28","o":36.78,"h":38.26,"l":36.47,"c":37.26,"v":6442000},{"d":"2024-04-01","o":37.26,"h":37.33,"l":34.82,"c":34.83,"v":5872200},{"d":"2024-04-02","o":33.5,"h":34.18,"l":32.75,"c":34.09,"v":4345200},{"d":"2024-04-03","o":33.54,"h":34.62,"l":33.21,"c":33.66,"v":3373200},{"d":"2024-04-04","o":34.12,"h":34.67,"l":32.01,"c":32.11,"v":4974900},{"d":"2024-04-05","o":32.05,"h":33.46,"l":31.73,"c":32.87,"v":4506500},{"d":"2024-04-08","o":33.05,"h":34.5,"l":32.85,"c":34.11,"v":5540800},{"d":"2024-04-09","o":34.33,"h":35.39,"l":33.84,"c":35.37,"v":4217800},{"d":"2024-04-10","o":33.71,"h":34.41,"l":33,"c":33.57,"v":5183000},{"d":"2024-04-11","o":33.6,"h":33.84,"l":32.66,"c":33.8,"v":3542800},{"d":"2024-04-12","o":33.29,"h":33.54,"l":32.32,"c":32.62,"v":4146800},{"d":"2024-04-15","o":32.57,"h":33.08,"l":31.03,"c":31.06,"v":5162000},{"d":"2024-04-16","o":30.31,"h":31.21,"l":29.58,"c":30.92,"v":5847800},{"d":"2024-04-17","o":31.45,"h":31.72,"l":30.75,"c":30.87,"v":3518200},{"d":"2024-04-18","o":31,"h":32.38,"l":30.42,"c":31.15,"v":7061300},{"d":"2024-04-19","o":30.8,"h":31.92,"l":30.54,"c":31.01,"v":5179800},{"d":"2024-04-22","o":31.43,"h":32.19,"l":30.44,"c":31.97,"v":4202300},{"d":"2024-04-23","o":30.44,"h":33.29,"l":30.44,"c":32.76,"v":8819400},{"d":"2024-04-24","o":32.99,"h":33.27,"l":31.76,"c":32.08,"v":3911300},{"d":"2024-04-25","o":30.85,"h":32.08,"l":30.27,"c":31.65,"v":5192400},{"d":"2024-04-26","o":31.9,"h":33.91,"l":30.94,"c":33.33,"v":6292200},{"d":"2024-04-29","o":33.3,"h":33.9,"l":32.83,"c":33.42,"v":3135400},{"d":"2024-04-30","o":32.76,"h":33.26,"l":31.8,"c":31.88,"v":4482900},{"d":"2024-05-01","o":31.43,"h":33.85,"l":31.27,"c":32.12,"v":5370700},{"d":"2024-05-02","o":33.08,"h":34.46,"l":32.49,"c":34.44,"v":5215200},{"d":"2024-05-03","o":36.34,"h":36.7,"l":34.62,"c":34.93,"v":5426300},{"d":"2024-05-06","o":35.21,"h":36.56,"l":35.21,"c":36.02,"v":5168100},{"d":"2024-05-07","o":35.44,"h":36.58,"l":34.86,"c":34.9,"v":8374800},{"d":"2024-05-08","o":35.5,"h":37.88,"l":31.07,"c":31.58,"v":20637200},{"d":"2024-05-09","o":32.61,"h":34.89,"l":32.32,"c":34.81,"v":11344800},{"d":"2024-05-10","o":34.53,"h":34.65,"l":31.58,"c":31.59,"v":8419500},{"d":"2024-05-13","o":32.38,"h":33.78,"l":31.84,"c":32.01,"v":7697700},{"d":"2024-05-14","o":32.85,"h":34.31,"l":32.76,"c":33.44,"v":7683900},{"d":"2024-05-15","o":34.51,"h":34.8,"l":32.17,"c":32.3,"v":5814400},{"d":"2024-05-16","o":31.93,"h":32.24,"l":30.88,"c":31.32,"v":7136100},{"d":"2024-05-17","o":31.26,"h":33.87,"l":31.25,"c":33.83,"v":11932900},{"d":"2024-05-20","o":33.79,"h":33.87,"l":32.78,"c":33.03,"v":4722300},{"d":"2024-05-21","o":32.94,"h":32.94,"l":31.76,"c":32.28,"v":3760300},{"d":"2024-05-22","o":31.88,"h":31.97,"l":29.54,"c":30.61,"v":10328300},{"d":"2024-05-23","o":30.74,"h":30.92,"l":29.36,"c":29.68,"v":5230600},{"d":"2024-05-24","o":29.87,"h":30.47,"l":29.5,"c":30.03,"v":3715400},{"d":"2024-05-28","o":30.45,"h":30.5,"l":29.21,"c":29.64,"v":3769100},{"d":"2024-05-29","o":28.93,"h":29.35,"l":28.39,"c":28.72,"v":4326300},{"d":"2024-05-30","o":28.86,"h":29.8,"l":28.56,"c":29.36,"v":3974100},{"d":"2024-05-31","o":29.6,"h":30.08,"l":28.75,"c":29.27,"v":3497000},{"d":"2024-06-03","o":30,"h":30,"l":28.51,"c":28.81,"v":3276700},{"d":"2024-06-04","o":28.6,"h":30.22,"l":28.49,"c":30.14,"v":5255500},{"d":"2024-06-05","o":30.14,"h":31.23,"l":29.42,"c":31,"v":4618400},{"d":"2024-06-06","o":30.81,"h":31.39,"l":30.15,"c":31.19,"v":3531200},{"d":"2024-06-07","o":30.42,"h":30.8,"l":29.71,"c":30.05,"v":3867700},{"d":"2024-06-10","o":29.6,"h":30.49,"l":29.51,"c":30.44,"v":2661000},{"d":"2024-06-11","o":32.83,"h":33.98,"l":31.21,"c":33.8,"v":19250800},{"d":"2024-06-12","o":36,"h":39.25,"l":35.5,"c":35.75,"v":24332300},{"d":"2024-06-13","o":36.1,"h":36.89,"l":33.34,"c":33.43,"v":8102000},{"d":"2024-06-14","o":32.7,"h":32.94,"l":30.52,"c":30.9,"v":8056600},{"d":"2024-06-17","o":30.42,"h":31.81,"l":29.82,"c":30.81,"v":10156900},{"d":"2024-06-18","o":30.67,"h":31.3,"l":29.9,"c":30.53,"v":5348200},{"d":"2024-06-20","o":30.75,"h":30.79,"l":29.36,"c":30.14,"v":6594600},{"d":"2024-06-21","o":30.21,"h":30.34,"l":29.43,"c":29.87,"v":5648100},{"d":"2024-06-24","o":31,"h":34.13,"l":30.77,"c":33.7,"v":13615200},{"d":"2024-06-25","o":33.29,"h":33.44,"l":32.53,"c":32.97,"v":5853200},{"d":"2024-06-26","o":32.87,"h":32.88,"l":31.22,"c":31.41,"v":6123400},{"d":"2024-06-27","o":30.75,"h":31.24,"l":30.4,"c":30.46,"v":8030000},{"d":"2024-06-28","o":30.5,"h":31.45,"l":29.6,"c":30.21,"v":11318000},{"d":"2024-07-01","o":30.21,"h":30.44,"l":29.46,"c":29.83,"v":3579000},{"d":"2024-07-02","o":29.96,"h":30.13,"l":29.16,"c":29.38,"v":5119100},{"d":"2024-07-03","o":29.34,"h":29.54,"l":28.71,"c":28.98,"v":3632800},{"d":"2024-07-05","o":28.77,"h":28.88,"l":28.35,"c":28.55,"v":4902700},{"d":"2024-07-08","o":28.81,"h":28.81,"l":27.6,"c":28.15,"v":7794500},{"d":"2024-07-09","o":28.02,"h":29.18,"l":27.77,"c":28.36,"v":5221600},{"d":"2024-07-10","o":28.59,"h":28.78,"l":27.45,"c":28.17,"v":4809800},{"d":"2024-07-11","o":30.2,"h":30.44,"l":28.87,"c":29.61,"v":8051600},{"d":"2024-07-12","o":29.83,"h":30.46,"l":29.39,"c":29.54,"v":5904900},{"d":"2024-07-15","o":29.72,"h":32.36,"l":29.62,"c":32.1,"v":10723300},{"d":"2024-07-16","o":32.4,"h":33.47,"l":32.12,"c":33.46,"v":8879700},{"d":"2024-07-17","o":32.32,"h":34.3,"l":31.9,"c":32.27,"v":8783900},{"d":"2024-07-18","o":32.05,"h":32.73,"l":30.48,"c":30.86,"v":6270300},{"d":"2024-07-19","o":30.58,"h":30.69,"l":29.9,"c":29.96,"v":4199500},{"d":"2024-07-22","o":30.36,"h":30.61,"l":29.29,"c":29.63,"v":3628600},{"d":"2024-07-23","o":29.56,"h":29.94,"l":29.27,"c":29.34,"v":2539000},{"d":"2024-07-24","o":29.12,"h":29.17,"l":26.36,"c":26.46,"v":6810700},{"d":"2024-07-25","o":26.7,"h":27.21,"l":25.89,"c":26.46,"v":4919000},{"d":"2024-07-26","o":27.7,"h":27.7,"l":26.52,"c":27.1,"v":5121900},{"d":"2024-07-29","o":27.34,"h":27.8,"l":26.53,"c":26.84,"v":4384100},{"d":"2024-07-30","o":28.55,"h":29.2,"l":27.01,"c":27.46,"v":7661300},{"d":"2024-07-31","o":28.11,"h":29.33,"l":27.8,"c":28.29,"v":7148100},{"d":"2024-08-01","o":28.18,"h":28.84,"l":25.97,"c":26.42,"v":6952400},{"d":"2024-08-02","o":25.15,"h":25.82,"l":23.95,"c":25.77,"v":8237900},{"d":"2024-08-05","o":22.25,"h":25.16,"l":22.25,"c":24.56,"v":6907800},{"d":"2024-08-06","o":24.74,"h":24.96,"l":23.89,"c":24.16,"v":4455100},{"d":"2024-08-07","o":25.77,"h":26.41,"l":24.1,"c":24.12,"v":7062100},{"d":"2024-08-08","o":24.37,"h":25.27,"l":24.15,"c":25.22,"v":4250000},{"d":"2024-08-09","o":25.34,"h":25.82,"l":24.68,"c":25.44,"v":4959700},{"d":"2024-08-12","o":25.33,"h":25.43,"l":24.67,"c":25.17,"v":4273900},{"d":"2024-08-13","o":25.6,"h":26.48,"l":25.35,"c":26.25,"v":5571000},{"d":"2024-08-14","o":26.76,"h":26.88,"l":25.97,"c":26.58,"v":3875200},{"d":"2024-08-15","o":27.3,"h":28.57,"l":27.2,"c":28.37,"v":7037200},{"d":"2024-08-16","o":28.41,"h":28.9,"l":28.15,"c":28.45,"v":4728200},{"d":"2024-08-19","o":28.51,"h":30.38,"l":28.36,"c":30.34,"v":5782400},{"d":"2024-08-20","o":30.41,"h":31.46,"l":29.19,"c":29.29,"v":7752000},{"d":"2024-08-21","o":29.32,"h":29.84,"l":28.47,"c":29.75,"v":6165800},{"d":"2024-08-22","o":29.7,"h":31.44,"l":29.62,"c":29.96,"v":9941800},{"d":"2024-08-23","o":30.1,"h":32.17,"l":30.02,"c":31.46,"v":8112600},{"d":"2024-08-26","o":32.46,"h":32.49,"l":31.05,"c":31.88,"v":9265900},{"d":"2024-08-27","o":31.5,"h":32.67,"l":31.5,"c":32.51,"v":8411100},{"d":"2024-08-28","o":32.23,"h":32.51,"l":30.46,"c":31.58,"v":16394900},{"d":"2024-08-29","o":39.11,"h":42.87,"l":37.52,"c":41.66,"v":54415100},{"d":"2024-08-30","o":41.5,"h":44.89,"l":40.57,"c":44.01,"v":30046500},{"d":"2024-09-03","o":43.78,"h":44.99,"l":40.74,"c":41.59,"v":16044500},{"d":"2024-09-04","o":41,"h":42.48,"l":39.18,"c":40.23,"v":12894600},{"d":"2024-09-05","o":40.31,"h":42,"l":39.52,"c":39.64,"v":9926200},{"d":"2024-09-06","o":40.1,"h":41.31,"l":37.84,"c":38.44,"v":9750300},{"d":"2024-09-09","o":38.75,"h":39.8,"l":38.12,"c":38.17,"v":7940300},{"d":"2024-09-10","o":38.17,"h":38.41,"l":35.72,"c":37.27,"v":9946000},{"d":"2024-09-11","o":37.4,"h":40.29,"l":37.14,"c":40.24,"v":11334000},{"d":"2024-09-12","o":40.03,"h":41.88,"l":39.17,"c":41.74,"v":10155600},{"d":"2024-09-13","o":42.39,"h":44.63,"l":42.39,"c":44.01,"v":13272700},{"d":"2024-09-16","o":43.94,"h":45.02,"l":42.45,"c":44.06,"v":9320200},{"d":"2024-09-17","o":44.95,"h":45.08,"l":43.32,"c":44,"v":9613900},{"d":"2024-09-18","o":43.79,"h":45.63,"l":43.25,"c":44.28,"v":12468500},{"d":"2024-09-19","o":46.58,"h":47.98,"l":44.35,"c":44.98,"v":21984200},{"d":"2024-09-20","o":45,"h":46,"l":43.92,"c":44.93,"v":10703200},{"d":"2024-09-23","o":45.24,"h":46.04,"l":44.63,"c":44.67,"v":7486500},{"d":"2024-09-24","o":44.6,"h":44.88,"l":42.36,"c":44.62,"v":10047300},{"d":"2024-09-25","o":44.72,"h":45.76,"l":43.15,"c":43.24,"v":6546900},{"d":"2024-09-26","o":43.54,"h":43.79,"l":41.38,"c":41.64,"v":7830700},{"d":"2024-09-27","o":42.19,"h":42.69,"l":40.87,"c":41.16,"v":5092200},{"d":"2024-09-30","o":40.54,"h":41.95,"l":40.02,"c":40.82,"v":5832700},{"d":"2024-10-01","o":40.91,"h":41.01,"l":38.37,"c":38.48,"v":6232100},{"d":"2024-10-02","o":38.38,"h":39.53,"l":37.9,"c":39.05,"v":5892200},{"d":"2024-10-03","o":38.71,"h":39.19,"l":37.74,"c":38.5,"v":3803100},{"d":"2024-10-04","o":39.46,"h":39.64,"l":37.31,"c":39.36,"v":7258400},{"d":"2024-10-07","o":39.38,"h":39.59,"l":38.14,"c":38.6,"v":5238500},{"d":"2024-10-08","o":40.75,"h":41.7,"l":39.27,"c":41.15,"v":12998300},{"d":"2024-10-09","o":42.9,"h":43.83,"l":41.53,"c":43.25,"v":13616100},{"d":"2024-10-10","o":42.53,"h":43.23,"l":41.63,"c":42.01,"v":7460700},{"d":"2024-10-11","o":43.3,"h":48.4,"l":43.21,"c":47.08,"v":19657600},{"d":"2024-10-14","o":47.2,"h":49.6,"l":46.21,"c":49.26,"v":17770000},{"d":"2024-10-15","o":49.34,"h":50.09,"l":47.23,"c":47.86,"v":9262200},{"d":"2024-10-16","o":48.2,"h":48.5,"l":46.8,"c":47.97,"v":5416800},{"d":"2024-10-17","o":47.4,"h":47.71,"l":43.65,"c":43.93,"v":13088300},{"d":"2024-10-18","o":44.18,"h":45.13,"l":42.52,"c":44.54,"v":8920800},{"d":"2024-10-21","o":45.24,"h":46,"l":43.42,"c":43.65,"v":5793400},{"d":"2024-10-22","o":43.32,"h":44.01,"l":42.93,"c":43.99,"v":4149000},{"d":"2024-10-23","o":43.48,"h":44.41,"l":41.49,"c":41.81,"v":7321200},{"d":"2024-10-24","o":42.49,"h":43.33,"l":41.35,"c":42.03,"v":5950900},{"d":"2024-10-25","o":42.25,"h":42.47,"l":40.63,"c":40.7,"v":5592300},{"d":"2024-10-28","o":41.87,"h":43.54,"l":41.5,"c":42.12,"v":8919100},{"d":"2024-10-29","o":41.97,"h":42.98,"l":41.09,"c":42.87,"v":7591100},{"d":"2024-10-30","o":42.44,"h":46.27,"l":42.4,"c":45.24,"v":10627700},{"d":"2024-10-31","o":44.39,"h":45.29,"l":42.78,"c":43.85,"v":7558800},{"d":"2024-11-01","o":44.12,"h":44.34,"l":42.05,"c":43.22,"v":6690800},{"d":"2024-11-04","o":43.42,"h":44.85,"l":43.05,"c":43.69,"v":6609300},{"d":"2024-11-05","o":43.62,"h":46.14,"l":43.33,"c":45.6,"v":7255200},{"d":"2024-11-06","o":48.85,"h":50.05,"l":47.68,"c":50,"v":12850700},{"d":"2024-11-07","o":51.42,"h":51.6,"l":48.3,"c":48.79,"v":19168000},{"d":"2024-11-08","o":48.1,"h":48.1,"l":42.68,"c":46.48,"v":26571700},{"d":"2024-11-11","o":47.99,"h":57.76,"l":47.98,"c":57.58,"v":31223100},{"d":"2024-11-12","o":55.67,"h":57.93,"l":54.86,"c":57.59,"v":18858500},{"d":"2024-11-13","o":58.5,"h":59.27,"l":53.84,"c":54.82,"v":12690000},{"d":"2024-11-14","o":55.18,"h":55.18,"l":52.98,"c":53.21,"v":8271700},{"d":"2024-11-15","o":53,"h":57.5,"l":51.7,"c":56.15,"v":17805300},{"d":"2024-11-18","o":57.41,"h":62.88,"l":57.35,"c":62.06,"v":17364400},{"d":"2024-11-19","o":60.16,"h":64.01,"l":59.89,"c":63.96,"v":11505100},{"d":"2024-11-20","o":64.1,"h":64.56,"l":61.88,"c":63.19,"v":7736700},{"d":"2024-11-21","o":63.23,"h":66.61,"l":62.53,"c":65.74,"v":10112400},{"d":"2024-11-22","o":67.25,"h":70.03,"l":66.06,"c":66.55,"v":12428400},{"d":"2024-11-25","o":68.19,"h":70.2,"l":67.01,"c":69.35,"v":8334800},{"d":"2024-11-26","o":68,"h":69.52,"l":65.69,"c":66.27,"v":8839600},{"d":"2024-11-27","o":67.26,"h":69.07,"l":66.29,"c":68.37,"v":6758000},{"d":"2024-11-29","o":69.2,"h":70.88,"l":68.52,"c":70.01,"v":5068000},{"d":"2024-12-02","o":71.89,"h":72.1,"l":67.32,"c":68.39,"v":12149200},{"d":"2024-12-03","o":67.74,"h":71.77,"l":67.33,"c":70.76,"v":8161000},{"d":"2024-12-04","o":71,"h":72.19,"l":69.85,"c":72,"v":6178200},{"d":"2024-12-05","o":72.48,"h":72.82,"l":68.27,"c":68.35,"v":9031500},{"d":"2024-12-06","o":69.48,"h":72.28,"l":68.51,"c":71.88,"v":6504300},{"d":"2024-12-09","o":71.69,"h":72.26,"l":67.12,"c":68.82,"v":6484700},{"d":"2024-12-10","o":68.63,"h":70.15,"l":65.83,"c":66.32,"v":5277900},{"d":"2024-12-11","o":67.38,"h":70.86,"l":67.27,"c":69.93,"v":5536900},{"d":"2024-12-12","o":69.4,"h":71.6,"l":67.64,"c":68.77,"v":4675000},{"d":"2024-12-13","o":71.03,"h":72.44,"l":67.78,"c":70.7,"v":8352300},{"d":"2024-12-16","o":71.09,"h":73.34,"l":69.43,"c":72.86,"v":6832300},{"d":"2024-12-17","o":70.24,"h":72.1,"l":66.67,"c":70.89,"v":10009200},{"d":"2024-12-18","o":71.5,"h":73.02,"l":62.34,"c":63.34,"v":18295300},{"d":"2024-12-19","o":64.72,"h":67.35,"l":62.5,"c":63,"v":8404300},{"d":"2024-12-20","o":62.37,"h":66.7,"l":61.9,"c":65.64,"v":8708300},{"d":"2024-12-23","o":65.57,"h":65.57,"l":62.83,"c":64.95,"v":3726600},{"d":"2024-12-24","o":65.61,"h":66.07,"l":64.54,"c":65.9,"v":1631300},{"d":"2024-12-26","o":65.51,"h":67.35,"l":65.12,"c":66.85,"v":2563700},{"d":"2024-12-27","o":66.07,"h":66.5,"l":63.74,"c":64.64,"v":3585600},{"d":"2024-12-30","o":63.37,"h":64.03,"l":62.15,"c":62.63,"v":3968900},{"d":"2024-12-31","o":62.82,"h":63.23,"l":60.56,"c":60.9,"v":3924500},{"d":"2025-01-02","o":62.23,"h":64.02,"l":60.85,"c":62.51,"v":5079700},{"d":"2025-01-03","o":62.32,"h":66.53,"l":62.32,"c":66.5,"v":4351400},{"d":"2025-01-06","o":67.68,"h":68.2,"l":64.59,"c":65.09,"v":4803700},{"d":"2025-01-07","o":65.46,"h":66.33,"l":60.56,"c":61.29,"v":4526100},{"d":"2025-01-08","o":60.82,"h":62.05,"l":58.58,"c":58.67,"v":4486500},{"d":"2025-01-10","o":57.34,"h":57.88,"l":54.77,"c":55.31,"v":7679400},{"d":"2025-01-13","o":53.45,"h":54.71,"l":52.65,"c":54.69,"v":7080900},{"d":"2025-01-14","o":56.65,"h":57.08,"l":54.65,"c":55.35,"v":4650900},{"d":"2025-01-15","o":60.45,"h":61.27,"l":57.42,"c":58.21,"v":8389600},{"d":"2025-01-16","o":58.94,"h":60.36,"l":57.58,"c":58,"v":6066800},{"d":"2025-01-17","o":59.1,"h":59.41,"l":57.95,"c":57.99,"v":4261700},{"d":"2025-01-21","o":56.97,"h":58.1,"l":55.92,"c":56.76,"v":5036200},{"d":"2025-01-22","o":56.58,"h":56.93,"l":55.2,"c":56.44,"v":3750400},{"d":"2025-01-23","o":55.36,"h":56.81,"l":54.83,"c":56.76,"v":4214600},{"d":"2025-01-24","o":59.04,"h":59.44,"l":55.26,"c":55.73,"v":6417900},{"d":"2025-01-27","o":53.37,"h":55.26,"l":52.13,"c":55.17,"v":5043400},{"d":"2025-01-28","o":56.36,"h":57.93,"l":54.63,"c":57.64,"v":4896900},{"d":"2025-01-29","o":56.75,"h":59.45,"l":56.21,"c":58.95,"v":5083900},{"d":"2025-01-30","o":59.41,"h":62.3,"l":59.33,"c":62.1,"v":5658000},{"d":"2025-01-31","o":62.72,"h":63.09,"l":60.02,"c":61.07,"v":4224100},{"d":"2025-02-03","o":57.1,"h":61.19,"l":56.77,"c":59.88,"v":4640000},{"d":"2025-02-04","o":59.5,"h":61.53,"l":59.24,"c":59.53,"v":4392500},{"d":"2025-02-05","o":60,"h":63.23,"l":59.82,"c":62.8,"v":6706700},{"d":"2025-02-06","o":63.12,"h":63.36,"l":60.56,"c":61.75,"v":11196300},{"d":"2025-02-07","o":69.9,"h":76.88,"l":68.3,"c":75.22,"v":28722500},{"d":"2025-02-10","o":75.59,"h":79.67,"l":72.93,"c":77.75,"v":12560400},{"d":"2025-02-11","o":77.71,"h":79.04,"l":75.78,"c":78.02,"v":8500300},{"d":"2025-02-12","o":76.15,"h":77,"l":74.5,"c":75.66,"v":8508100},{"d":"2025-02-13","o":76.62,"h":79.59,"l":75.29,"c":79.28,"v":7378800},{"d":"2025-02-14","o":79.79,"h":80.72,"l":78.06,"c":80.69,"v":6263300},{"d":"2025-02-18","o":81.43,"h":82.53,"l":79.43,"c":80.98,"v":6010100},{"d":"2025-02-19","o":80.06,"h":80.72,"l":75.82,"c":76.38,"v":6033500},{"d":"2025-02-20","o":77,"h":77.52,"l":72.58,"c":74.61,"v":6970700},{"d":"2025-02-21","o":75.37,"h":75.64,"l":68.29,"c":68.55,"v":6634700},{"d":"2025-02-24","o":68.91,"h":69.2,"l":63.06,"c":66.51,"v":8145800},{"d":"2025-02-25","o":65.73,"h":66.44,"l":61.42,"c":63.96,"v":7325500},{"d":"2025-02-26","o":64.85,"h":66.67,"l":63.58,"c":64.54,"v":3942300},{"d":"2025-02-27","o":65.93,"h":66.58,"l":61.61,"c":61.71,"v":4827800},{"d":"2025-02-28","o":60.59,"h":64.3,"l":60.27,"c":64.15,"v":5553700},{"d":"2025-03-03","o":65.06,"h":67,"l":61.24,"c":61.86,"v":7066300},{"d":"2025-03-04","o":58.49,"h":60.2,"l":54.85,"c":57.01,"v":12335700},{"d":"2025-03-05","o":58.12,"h":59.57,"l":55.86,"c":58.65,"v":6352600},{"d":"2025-03-06","o":57.05,"h":58.53,"l":52.45,"c":52.64,"v":6991800},{"d":"2025-03-07","o":52.78,"h":53.24,"l":47.74,"c":51.97,"v":11914900},{"d":"2025-03-10","o":49.38,"h":49.78,"l":44.16,"c":46.4,"v":9453900},{"d":"2025-03-11","o":46.98,"h":47.77,"l":44.76,"c":46.77,"v":10154900},{"d":"2025-03-12","o":49.46,"h":50.74,"l":47.12,"c":48.81,"v":8214100},{"d":"2025-03-13","o":48.23,"h":48.92,"l":45.53,"c":46.9,"v":5719200},{"d":"2025-03-14","o":48.33,"h":50.42,"l":48.33,"c":50.08,"v":6320900},{"d":"2025-03-17","o":46.51,"h":48.06,"l":42.19,"c":47.96,"v":29973300},{"d":"2025-03-18","o":46.82,"h":47.05,"l":43.4,"c":43.7,"v":10605200},{"d":"2025-03-19","o":44.33,"h":48.37,"l":44.33,"c":47.71,"v":10959000},{"d":"2025-03-20","o":46.87,"h":49.94,"l":46.81,"c":47.95,"v":7514100},{"d":"2025-03-21","o":46.8,"h":50.18,"l":46.52,"c":49.9,"v":5966800},{"d":"2025-03-24","o":51.52,"h":52.68,"l":51.21,"c":52.54,"v":6161900},{"d":"2025-03-25","o":52.87,"h":53.47,"l":50.36,"c":50.93,"v":7858100},{"d":"2025-03-26","o":50.76,"h":50.85,"l":48,"c":48.32,"v":4970300},{"d":"2025-03-27","o":47.88,"h":48.15,"l":45.8,"c":47.38,"v":4646400},{"d":"2025-03-28","o":46.92,"h":47.23,"l":45.03,"c":46.2,"v":4959300},{"d":"2025-03-31","o":44.19,"h":45.7,"l":42.4,"c":45.19,"v":4968300},{"d":"2025-04-01","o":44.44,"h":46.62,"l":44.1,"c":45.51,"v":3881500},{"d":"2025-04-02","o":44.45,"h":48.75,"l":44.2,"c":47.75,"v":5403200},{"d":"2025-04-03","o":43.19,"h":43.82,"l":37.73,"c":38.91,"v":17030300},{"d":"2025-04-04","o":35.6,"h":36.17,"l":30.9,"c":35.75,"v":18898100},{"d":"2025-04-07","o":32.71,"h":40.08,"l":32.32,"c":37.57,"v":17242700},{"d":"2025-04-08","o":40.24,"h":41.12,"l":35.61,"c":36.45,"v":11402500},{"d":"2025-04-09","o":36.88,"h":45.55,"l":36.51,"c":44.3,"v":15583400},{"d":"2025-04-10","o":42.2,"h":42.73,"l":39.12,"c":40.74,"v":9017800},{"d":"2025-04-11","o":40.77,"h":40.94,"l":38.33,"c":40.49,"v":9164800},{"d":"2025-04-14","o":41.73,"h":42.68,"l":40.01,"c":40.78,"v":6144800},{"d":"2025-04-15","o":40.52,"h":41.97,"l":40.52,"c":41.59,"v":4915100},{"d":"2025-04-16","o":40.14,"h":41.08,"l":39.35,"c":40.76,"v":4914000},{"d":"2025-04-17","o":40.72,"h":42.76,"l":40.65,"c":42.1,"v":4765100},{"d":"2025-04-21","o":41.3,"h":41.81,"l":39.42,"c":40.65,"v":5179500},{"d":"2025-04-22","o":41.95,"h":44.48,"l":41.58,"c":43.82,"v":6223700},{"d":"2025-04-23","o":46.66,"h":48.91,"l":46.47,"c":46.84,"v":7622000},{"d":"2025-04-24","o":47.3,"h":49.17,"l":47.24,"c":48.2,"v":7794100},{"d":"2025-04-25","o":48.65,"h":50.17,"l":47.76,"c":49.09,"v":4719400},{"d":"2025-04-28","o":49.75,"h":50.15,"l":47.92,"c":49.17,"v":4703200},{"d":"2025-04-29","o":50.1,"h":52.99,"l":49.57,"c":50.4,"v":7375600},{"d":"2025-04-30","o":47.66,"h":50.2,"l":46.48,"c":49.76,"v":6021600},{"d":"2025-05-01","o":51.33,"h":52.15,"l":49.68,"c":49.75,"v":6100500},{"d":"2025-05-02","o":50.76,"h":52.62,"l":50.65,"c":52.34,"v":7570300},{"d":"2025-05-05","o":51.39,"h":53.26,"l":51.38,"c":52.09,"v":4896100},{"d":"2025-05-06","o":51.05,"h":51.81,"l":50.4,"c":51,"v":5236300},{"d":"2025-05-07","o":50.74,"h":52.2,"l":50.03,"c":51.54,"v":5366500},{"d":"2025-05-08","o":53.58,"h":55.76,"l":53.3,"c":54.26,"v":17051800},{"d":"2025-05-09","o":50.5,"h":51.2,"l":45.54,"c":46.41,"v":32087300},{"d":"2025-05-12","o":49.97,"h":54.1,"l":49.6,"c":53.74,"v":19802000},{"d":"2025-05-13","o":53.84,"h":55.56,"l":52.6,"c":53.94,"v":11413300},{"d":"2025-05-14","o":54.63,"h":58.14,"l":54.61,"c":56.55,"v":14760400},{"d":"2025-05-15","o":55.09,"h":55.85,"l":51.66,"c":51.75,"v":9640400},{"d":"2025-05-16","o":52.15,"h":52.87,"l":51.4,"c":52.57,"v":6078700},{"d":"2025-05-19","o":50.22,"h":52.04,"l":49.8,"c":51.71,"v":4983200},{"d":"2025-05-20","o":51.57,"h":51.75,"l":49.62,"c":49.74,"v":5538000},{"d":"2025-05-21","o":48.92,"h":49.42,"l":47.17,"c":47.24,"v":6722200},{"d":"2025-05-22","o":47.17,"h":49.34,"l":46.89,"c":48.97,"v":5375000},{"d":"2025-05-23","o":47.26,"h":49.81,"l":46.71,"c":49.3,"v":6817800},{"d":"2025-05-27","o":50.75,"h":51.54,"l":49.8,"c":51.18,"v":5646700},{"d":"2025-05-28","o":51.03,"h":51.67,"l":49.98,"c":50.68,"v":3842500},{"d":"2025-05-29","o":52.28,"h":53.35,"l":51.35,"c":52.05,"v":6254500},{"d":"2025-05-30","o":51.61,"h":52.15,"l":50.82,"c":51.9,"v":3729700},{"d":"2025-06-02","o":52,"h":53.21,"l":50.58,"c":52.9,"v":4393800},{"d":"2025-06-03","o":52.9,"h":55,"l":52.85,"c":54.96,"v":5384600},{"d":"2025-06-04","o":54.74,"h":55.25,"l":53.7,"c":54.33,"v":4404100},{"d":"2025-06-05","o":54.85,"h":57.28,"l":54.43,"c":55.71,"v":6298300},{"d":"2025-06-06","o":57.44,"h":59.81,"l":57.37,"c":58.92,"v":7235100},{"d":"2025-06-09","o":60.05,"h":61.74,"l":59.04,"c":61.34,"v":8815300},{"d":"2025-06-10","o":61.6,"h":62.22,"l":59.95,"c":61,"v":5182300},{"d":"2025-06-11","o":62.12,"h":65.49,"l":61.55,"c":63.5,"v":9821400},{"d":"2025-06-12","o":62.2,"h":62.98,"l":60.83,"c":61.05,"v":5143600},{"d":"2025-06-13","o":58.6,"h":60.76,"l":58.53,"c":59.11,"v":6529300},{"d":"2025-06-16","o":59.72,"h":61.68,"l":59.48,"c":60.85,"v":4354300},{"d":"2025-06-17","o":60.37,"h":61.2,"l":59.41,"c":59.9,"v":4469300},{"d":"2025-06-18","o":60.41,"h":62.6,"l":60.07,"c":61.68,"v":6043200},{"d":"2025-06-20","o":62.32,"h":62.88,"l":61.48,"c":62.06,"v":4489500},{"d":"2025-06-23","o":61.35,"h":62.78,"l":59.68,"c":62.19,"v":4296100},{"d":"2025-06-24","o":64.99,"h":66.07,"l":63.67,"c":65.66,"v":7331000},{"d":"2025-06-25","o":66.17,"h":66.51,"l":65.09,"c":66.25,"v":4418000},{"d":"2025-06-26","o":66.9,"h":67.52,"l":65.76,"c":66.9,"v":4897900},{"d":"2025-06-27","o":66.88,"h":69.28,"l":66.46,"c":68.06,"v":12480200},{"d":"2025-06-30","o":69.36,"h":69.75,"l":68.05,"c":69.14,"v":4775900},{"d":"2025-07-01","o":68.12,"h":69.81,"l":66.54,"c":67.1,"v":5526200},{"d":"2025-07-02","o":67.42,"h":68.76,"l":67.04,"c":68.37,"v":4166600},{"d":"2025-07-03","o":68.92,"h":69.77,"l":68.4,"c":69.19,"v":2297400},{"d":"2025-07-07","o":68,"h":71.38,"l":67.69,"c":71.23,"v":5821200},{"d":"2025-07-08","o":71.35,"h":73.11,"l":66.87,"c":67.73,"v":6666200},{"d":"2025-07-09","o":68.75,"h":69.5,"l":67.74,"c":69.07,"v":4035000},{"d":"2025-07-10","o":69.11,"h":69.37,"l":67.19,"c":68.54,"v":4054900},{"d":"2025-07-11","o":67.96,"h":69.91,"l":64.5,"c":64.72,"v":8046000},{"d":"2025-07-14","o":62.26,"h":65.24,"l":62.04,"c":64.05,"v":7617700},{"d":"2025-07-15","o":64.3,"h":67.06,"l":63.4,"c":66.15,"v":5442000},{"d":"2025-07-16","o":67.03,"h":67.7,"l":65.33,"c":67.21,"v":4940400},{"d":"2025-07-17","o":68.8,"h":69.99,"l":67.48,"c":69.47,"v":7515800},{"d":"2025-07-18","o":69.39,"h":70.4,"l":66.94,"c":68.9,"v":4210900},{"d":"2025-07-21","o":70.34,"h":71.18,"l":66.73,"c":66.75,"v":4640500},{"d":"2025-07-22","o":66.43,"h":66.75,"l":63.68,"c":65.43,"v":5163300},{"d":"2025-07-23","o":66,"h":66.08,"l":64.04,"c":65.64,"v":4010100},{"d":"2025-07-24","o":65.62,"h":66.89,"l":65.33,"c":65.82,"v":3080700},{"d":"2025-07-25","o":65.83,"h":67.5,"l":65.68,"c":67.09,"v":3058800},{"d":"2025-07-28","o":68,"h":68.4,"l":67.1,"c":67.51,"v":2310700},{"d":"2025-07-29","o":68.07,"h":69.6,"l":66.34,"c":67.96,"v":3905400},{"d":"2025-07-30","o":67.96,"h":69.42,"l":66.53,"c":67.43,"v":4896900},{"d":"2025-07-31","o":67.87,"h":69.53,"l":67.2,"c":68.56,"v":4453700},{"d":"2025-08-01","o":65.45,"h":67.3,"l":62.62,"c":66.41,"v":4964700},{"d":"2025-08-04","o":68,"h":75.16,"l":67.61,"c":74.79,"v":9889600},{"d":"2025-08-05","o":75.05,"h":75.13,"l":71.36,"c":74.86,"v":6531600},{"d":"2025-08-06","o":75,"h":77.74,"l":74.3,"c":77.28,"v":6297600},{"d":"2025-08-07","o":78.37,"h":79.69,"l":76.69,"c":78.96,"v":5277600},{"d":"2025-08-08","o":79.38,"h":79.38,"l":71.25,"c":72.33,"v":9328600},{"d":"2025-08-11","o":71.29,"h":74.18,"l":69.8,"c":72.97,"v":4722600},{"d":"2025-08-12","o":74.96,"h":77.48,"l":74.34,"c":76.89,"v":5041200},{"d":"2025-08-13","o":78.65,"h":78.78,"l":76.86,"c":77.71,"v":4084300},{"d":"2025-08-14","o":76.19,"h":77.52,"l":74.92,"c":77.02,"v":5222000},{"d":"2025-08-15","o":76.93,"h":78.89,"l":76.1,"c":78.72,"v":4580400},{"d":"2025-08-18","o":78.64,"h":80.16,"l":77.88,"c":78.24,"v":4134100},{"d":"2025-08-19","o":76.77,"h":77.22,"l":73.35,"c":73.86,"v":5990800},{"d":"2025-08-20","o":73.54,"h":74.97,"l":70.74,"c":72.98,"v":4958000},{"d":"2025-08-21","o":72.43,"h":74.96,"l":71.78,"c":74.49,"v":3330800},{"d":"2025-08-22","o":74.29,"h":80.41,"l":74.15,"c":79.49,"v":8391500},{"d":"2025-08-25","o":78.93,"h":79.75,"l":76.34,"c":77.39,"v":5661400},{"d":"2025-08-26","o":78.32,"h":79.53,"l":77.75,"c":77.95,"v":19333200},{"d":"2025-08-27","o":77.65,"h":78.95,"l":76.43,"c":77.59,"v":6791300},{"d":"2025-08-28","o":78.25,"h":81.05,"l":78,"c":79.99,"v":13987400},{"d":"2025-08-29","o":92,"h":100,"l":86.76,"c":88.46,"v":43192900},{"d":"2025-09-02","o":85.35,"h":86.22,"l":81.6,"c":82.22,"v":13888600},{"d":"2025-09-03","o":82.92,"h":85.47,"l":82.38,"c":85.31,"v":9253000},{"d":"2025-09-04","o":85.13,"h":91.34,"l":85.13,"c":89.66,"v":14074300},{"d":"2025-09-05","o":91.04,"h":93.2,"l":86.44,"c":87.35,"v":9276400},{"d":"2025-09-08","o":87.46,"h":88.53,"l":85.76,"c":85.88,"v":6400000},{"d":"2025-09-09","o":86.01,"h":88.9,"l":84.53,"c":88.42,"v":7362900},{"d":"2025-09-10","o":90,"h":90.14,"l":83.96,"c":84.87,"v":7449200},{"d":"2025-09-11","o":85.11,"h":85.68,"l":81.18,"c":81.41,"v":7781300},{"d":"2025-09-12","o":81.9,"h":84.06,"l":79.4,"c":83.08,"v":7056500},{"d":"2025-09-15","o":84.11,"h":89.61,"l":84.11,"c":89.43,"v":10280200},{"d":"2025-09-16","o":89.1,"h":90.31,"l":86.76,"c":89.96,"v":7330800},{"d":"2025-09-17","o":89.72,"h":91.17,"l":87.63,"c":90.4,"v":6574900},{"d":"2025-09-18","o":91.64,"h":91.99,"l":89.33,"c":89.91,"v":5087500},{"d":"2025-09-19","o":89.92,"h":92.56,"l":89.28,"c":92.18,"v":9494200},{"d":"2025-09-22","o":91.02,"h":91.08,"l":87.67,"c":90.12,"v":6957000},{"d":"2025-09-23","o":89.77,"h":89.84,"l":82.54,"c":82.73,"v":7727700},{"d":"2025-09-24","o":84.12,"h":85.08,"l":81.42,"c":81.53,"v":5427800},{"d":"2025-09-25","o":78.81,"h":80.19,"l":77.55,"c":77.94,"v":6659200},{"d":"2025-09-26","o":78,"h":78.75,"l":75.21,"c":76.03,"v":6138900},{"d":"2025-09-29","o":76.92,"h":77.57,"l":74.3,"c":76.56,"v":7479100},{"d":"2025-09-30","o":76.5,"h":76.6,"l":70.66,"c":73.08,"v":12011000},{"d":"2025-10-01","o":75.99,"h":76.08,"l":73.4,"c":74.42,"v":8902200},{"d":"2025-10-02","o":75.46,"h":78.06,"l":73.65,"c":77.43,"v":6722900},{"d":"2025-10-03","o":77.93,"h":78.01,"l":74.38,"c":74.83,"v":5874000},{"d":"2025-10-06","o":76.65,"h":77.19,"l":74.46,"c":75.86,"v":5298500},{"d":"2025-10-07","o":76,"h":77.19,"l":74.15,"c":76.65,"v":4699900},{"d":"2025-10-08","o":77.2,"h":77.9,"l":74.56,"c":75.25,"v":4778500},{"d":"2025-10-09","o":75.98,"h":79.35,"l":75.72,"c":77.46,"v":8367900},{"d":"2025-10-10","o":77.85,"h":78.5,"l":71.05,"c":71.14,"v":6889100},{"d":"2025-10-13","o":72.94,"h":73.95,"l":71.62,"c":73.18,"v":4902600},{"d":"2025-10-14","o":71.22,"h":74.34,"l":69.76,"c":72.92,"v":3554100},{"d":"2025-10-15","o":74.05,"h":75.06,"l":72.24,"c":73.06,"v":3880000},{"d":"2025-10-16","o":73.35,"h":73.43,"l":68.25,"c":69.07,"v":6830200},{"d":"2025-10-17","o":68.37,"h":69.62,"l":67.49,"c":67.9,"v":5939500},{"d":"2025-10-20","o":68.81,"h":72.53,"l":68.25,"c":72.08,"v":4928500},{"d":"2025-10-21","o":72.09,"h":75.25,"l":71.56,"c":74.49,"v":5331600},{"d":"2025-10-22","o":74.23,"h":74.3,"l":69.9,"c":71.93,"v":4483800},{"d":"2025-10-23","o":72.76,"h":77,"l":72.1,"c":75.54,"v":5571700},{"d":"2025-10-24","o":78.18,"h":78.95,"l":75.29,"c":75.39,"v":4902700},{"d":"2025-10-27","o":76.85,"h":77.35,"l":75.44,"c":76.45,"v":4153500},{"d":"2025-10-28","o":76.88,"h":77.19,"l":74.27,"c":75.92,"v":3596000},{"d":"2025-10-29","o":75.4,"h":76.25,"l":72.46,"c":72.66,"v":3885300},{"d":"2025-10-30","o":71.93,"h":72.09,"l":68.37,"c":68.9,"v":5692100},{"d":"2025-10-31","o":70,"h":72.15,"l":69.5,"c":71.88,"v":5679900},{"d":"2025-11-03","o":71.83,"h":73.79,"l":71.3,"c":72.08,"v":4609000},{"d":"2025-11-04","o":69.64,"h":72.86,"l":69.17,"c":71.41,"v":4926800},{"d":"2025-11-05","o":70.11,"h":72.94,"l":68.51,"c":71.52,"v":5195100},{"d":"2025-11-06","o":71.14,"h":71.55,"l":65.71,"c":65.96,"v":10654800},{"d":"2025-11-07","o":69.91,"h":73.91,"l":68.22,"c":73.62,"v":16362600},{"d":"2025-11-10","o":75.79,"h":78.2,"l":75.22,"c":76.09,"v":6495200},{"d":"2025-11-11","o":77.04,"h":77.95,"l":73.8,"c":75.14,"v":4756700},{"d":"2025-11-12","o":75.88,"h":79.38,"l":75.68,"c":78.95,"v":6233300},{"d":"2025-11-13","o":78.19,"h":78.6,"l":70.13,"c":73.18,"v":7741300},{"d":"2025-11-14","o":70.04,"h":73.95,"l":69.56,"c":70.51,"v":6152600},{"d":"2025-11-17","o":69.6,"h":70.39,"l":66.21,"c":68.17,"v":5807100},{"d":"2025-11-18","o":66.63,"h":67.46,"l":65.23,"c":65.69,"v":5000800},{"d":"2025-11-19","o":65.81,"h":66.6,"l":63.06,"c":65.35,"v":4762900},{"d":"2025-11-20","o":67.65,"h":68.65,"l":62.45,"c":62.54,"v":6111500},{"d":"2025-11-21","o":63,"h":65.12,"l":60.29,"c":64.38,"v":5428700},{"d":"2025-11-24","o":65,"h":67.29,"l":64.28,"c":66.89,"v":5744600},{"d":"2025-11-25","o":66.5,"h":69.13,"l":66.07,"c":68.83,"v":6118700},{"d":"2025-11-26","o":69.42,"h":70.12,"l":68.79,"c":68.8,"v":3232600},{"d":"2025-11-28","o":69.35,"h":71.24,"l":69,"c":70.95,"v":2148700},{"d":"2025-12-01","o":70.3,"h":72.14,"l":68.82,"c":69.07,"v":4402900},{"d":"2025-12-02","o":69.5,"h":71.86,"l":66.61,"c":67.02,"v":7184000},{"d":"2025-12-03","o":66.84,"h":70.7,"l":66.61,"c":69.64,"v":5126000},{"d":"2025-12-04","o":69.2,"h":69.36,"l":66.66,"c":68.69,"v":5115500},{"d":"2025-12-05","o":68.45,"h":68.61,"l":67.3,"c":67.99,"v":3435200},{"d":"2025-12-08","o":68.38,"h":68.5,"l":66.72,"c":68.11,"v":4186500},{"d":"2025-12-09","o":67.45,"h":69.94,"l":67.09,"c":68.42,"v":3303600},{"d":"2025-12-10","o":68,"h":71.12,"l":67.99,"c":70.86,"v":4164700},{"d":"2025-12-11","o":70.06,"h":70.36,"l":65.6,"c":69.03,"v":6395000},{"d":"2025-12-12","o":68.32,"h":69.2,"l":66.48,"c":67.25,"v":3926700},{"d":"2025-12-15","o":67.77,"h":68.29,"l":65.31,"c":65.66,"v":4784500},{"d":"2025-12-16","o":65,"h":73.98,"l":64.9,"c":73.39,"v":11011700},{"d":"2025-12-17","o":73.36,"h":75.73,"l":71.74,"c":72.04,"v":6827600},{"d":"2025-12-18","o":74.6,"h":78.32,"l":73.68,"c":76.37,"v":7668700},{"d":"2025-12-19","o":77.16,"h":78.5,"l":76.13,"c":76.22,"v":8519900},{"d":"2025-12-22","o":76.94,"h":78.98,"l":76.47,"c":78.57,"v":3633500},{"d":"2025-12-23","o":77.47,"h":78.22,"l":74.69,"c":75.64,"v":3707400},{"d":"2025-12-24","o":75.32,"h":76.44,"l":74.04,"c":75.99,"v":1572500},{"d":"2025-12-26","o":75.47,"h":76.2,"l":74.9,"c":75.81,"v":2071800},{"d":"2025-12-29","o":74.94,"h":76.3,"l":74.48,"c":75.51,"v":2070900},{"d":"2025-12-30","o":75.39,"h":76.49,"l":75.2,"c":75.85,"v":1986200},{"d":"2025-12-31","o":75.88,"h":76.22,"l":74.23,"c":74.43,"v":2527500},{"d":"2026-01-02","o":75,"h":75.46,"l":72.86,"c":74.03,"v":4112000},{"d":"2026-01-05","o":74.17,"h":81.41,"l":74.01,"c":80.8,"v":7656500},{"d":"2026-01-06","o":81.63,"h":82.5,"l":78.63,"c":82.35,"v":3600600},{"d":"2026-01-07","o":82.38,"h":83.9,"l":81.56,"c":83.05,"v":3707700},{"d":"2026-01-08","o":82.33,"h":82.86,"l":79.88,"c":81.61,"v":3259800},{"d":"2026-01-09","o":82.25,"h":82.99,"l":79.83,"c":81.8,"v":2649600},{"d":"2026-01-12","o":84.14,"h":84.65,"l":75.25,"c":76.39,"v":11495200},{"d":"2026-01-13","o":76,"h":76.43,"l":72.3,"c":75.97,"v":6560200},{"d":"2026-01-14","o":75.5,"h":75.6,"l":70.33,"c":72.61,"v":8159800},{"d":"2026-01-15","o":73.67,"h":74.12,"l":71.56,"c":71.81,"v":4516000},{"d":"2026-01-16","o":72.26,"h":75.9,"l":72.05,"c":74.76,"v":5618200},{"d":"2026-01-20","o":71,"h":73.28,"l":70.81,"c":71.1,"v":4708200},{"d":"2026-01-21","o":70.54,"h":74.14,"l":70,"c":71.76,"v":6073900},{"d":"2026-01-22","o":72.81,"h":74.22,"l":70.9,"c":72.83,"v":4591700},{"d":"2026-01-23","o":72.64,"h":72.97,"l":70.68,"c":71.43,"v":3851200},{"d":"2026-01-26","o":71,"h":71.34,"l":68.55,"c":68.71,"v":4509600},{"d":"2026-01-27","o":71.03,"h":71.15,"l":68,"c":68.79,"v":4967700},{"d":"2026-01-28","o":69,"h":69.36,"l":64.85,"c":65.36,"v":6933000},{"d":"2026-01-29","o":65.25,"h":65.34,"l":61.37,"c":62.8,"v":7745200},{"d":"2026-01-30","o":62.64,"h":62.64,"l":59.69,"c":60.3,"v":5553300},{"d":"2026-02-02","o":59.32,"h":62.7,"l":59,"c":61.99,"v":5655900},{"d":"2026-02-03","o":64.33,"h":64.62,"l":59.65,"c":61.66,"v":8511500},{"d":"2026-02-04","o":61.15,"h":62.21,"l":58.95,"c":62.16,"v":8229000},{"d":"2026-02-05","o":59.5,"h":61.89,"l":58.12,"c":59.42,"v":12968500},{"d":"2026-02-06","o":60.67,"h":61.1,"l":55.33,"c":57.03,"v":19096200},{"d":"2026-02-09","o":57.03,"h":58.87,"l":55.55,"c":57.95,"v":7830600},{"d":"2026-02-10","o":57.74,"h":62.14,"l":57.5,"c":59.65,"v":9328800},{"d":"2026-02-11","o":60.26,"h":60.26,"l":55.01,"c":56.54,"v":8204600},{"d":"2026-02-12","o":56.9,"h":57.1,"l":49.6,"c":49.76,"v":13681200},{"d":"2026-02-13","o":50.13,"h":51.08,"l":48.55,"c":49.81,"v":10261000},{"d":"2026-02-17","o":49.73,"h":52.28,"l":49.17,"c":51.6,"v":7389200},{"d":"2026-02-18","o":51.95,"h":52.9,"l":51,"c":51.7,"v":6630900},{"d":"2026-02-19","o":49.46,"h":51.95,"l":49.28,"c":51.82,"v":6456100},{"d":"2026-02-20","o":50.59,"h":52.89,"l":50.25,"c":51.09,"v":4811000},{"d":"2026-02-23","o":49.91,"h":50.62,"l":46.76,"c":47.13,"v":7174300},{"d":"2026-02-24","o":47.13,"h":48.5,"l":46.57,"c":47.87,"v":4930600},{"d":"2026-02-25","o":48.17,"h":48.58,"l":47.28,"c":47.98,"v":8680500},{"d":"2026-02-26","o":48.43,"h":50.84,"l":48.26,"c":50.42,"v":7164900},{"d":"2026-02-27","o":48.56,"h":48.97,"l":45.86,"c":46.98,"v":9316400},{"d":"2026-03-02","o":45.6,"h":47.47,"l":45.15,"c":46.67,"v":5475800},{"d":"2026-03-03","o":45.28,"h":48.61,"l":43.72,"c":47.83,"v":6807900},{"d":"2026-03-04","o":48.74,"h":51.58,"l":48.36,"c":50.72,"v":7244200},{"d":"2026-03-05","o":51.2,"h":52.86,"l":50.68,"c":52.5,"v":6170900},{"d":"2026-03-06","o":51.35,"h":52.4,"l":49.82,"c":51.7,"v":5597800},{"d":"2026-03-09","o":50.43,"h":51.38,"l":49.19,"c":50.81,"v":6594400},{"d":"2026-03-10","o":51.2,"h":51.5,"l":49.2,"c":49.77,"v":5075200},{"d":"2026-03-11","o":49.83,"h":51.39,"l":49.22,"c":50.79,"v":3939700},{"d":"2026-03-12","o":50.19,"h":51.21,"l":46.11,"c":46.38,"v":6609500},{"d":"2026-03-13","o":47.27,"h":48.38,"l":46.29,"c":46.88,"v":4490800},{"d":"2026-03-16","o":47.58,"h":48.35,"l":47.08,"c":47.69,"v":4506500},{"d":"2026-03-17","o":48,"h":48.91,"l":46,"c":47.56,"v":5628100},{"d":"2026-03-18","o":47.14,"h":49.51,"l":43.83,"c":44.42,"v":12867700},{"d":"2026-03-19","o":43.21,"h":45.46,"l":42.78,"c":44.43,"v":5751000},{"d":"2026-03-20","o":44.04,"h":45.45,"l":43.24,"c":43.81,"v":5383000},{"d":"2026-03-23","o":45.56,"h":46.63,"l":45.03,"c":46.16,"v":5351700},{"d":"2026-03-24","o":45.47,"h":45.61,"l":43.61,"c":44.79,"v":4315100},{"d":"2026-03-25","o":46,"h":47.2,"l":44.44,"c":45.05,"v":3194500},{"d":"2026-03-26","o":44.56,"h":46.04,"l":43.68,"c":43.85,"v":4686800},{"d":"2026-03-27","o":42.99,"h":43.85,"l":42.1,"c":42.53,"v":5375200},{"d":"2026-03-30","o":42.77,"h":44.21,"l":42.41,"c":43.03,"v":4051800},{"d":"2026-03-31","o":43.99,"h":46.19,"l":43.6,"c":45.82,"v":5101189},{"d":"2026-04-01","o":46.59,"h":47.34,"l":45.18,"c":45.54,"v":3636517},{"d":"2026-04-02","o":43.93,"h":46.36,"l":43.07,"c":46.31,"v":3583499},{"d":"2026-04-06","o":47.34,"h":49.55,"l":47.09,"c":48.45,"v":4410894},{"d":"2026-04-07","o":47.6,"h":48.34,"l":46.53,"c":47.4,"v":4200788},{"d":"2026-04-08","o":51.87,"h":53.38,"l":49.65,"c":49.81,"v":6037694},{"d":"2026-04-09","o":49.43,"h":49.7,"l":47.56,"c":49.01,"v":3045188},{"d":"2026-04-10","o":49.34,"h":49.89,"l":48.2,"c":48.53,"v":3504975},{"d":"2026-04-13","o":48,"h":52.08,"l":47.97,"c":51.97,"v":5240850},{"d":"2026-04-14","o":53,"h":56.08,"l":52.51,"c":55.82,"v":6788162},{"d":"2026-04-15","o":58.4,"h":59.93,"l":56.63,"c":59.62,"v":7529607},{"d":"2026-04-16","o":60.45,"h":61.66,"l":58.44,"c":60.28,"v":4870161},{"d":"2026-04-17","o":63.87,"h":66,"l":62.33,"c":64.5,"v":8894765},{"d":"2026-04-20","o":64.35,"h":67.15,"l":64.18,"c":67.06,"v":5781300},{"d":"2026-04-21","o":67.57,"h":68.71,"l":64.56,"c":64.6,"v":6208210},{"d":"2026-04-22","o":66.25,"h":67.32,"l":65.41,"c":66.58,"v":3000702},{"d":"2026-04-23","o":65.51,"h":66.02,"l":61.28,"c":62.98,"v":5535163},{"d":"2026-04-24","o":63.61,"h":64.19,"l":62.35,"c":63.72,"v":4070755},{"d":"2026-04-27","o":63.21,"h":65.44,"l":63.21,"c":65.13,"v":3492659},{"d":"2026-04-28","o":64.37,"h":65.39,"l":62.86,"c":63.16,"v":3297377},{"d":"2026-04-29","o":62.7,"h":63.64,"l":61.1,"c":63.48,"v":3802130},{"d":"2026-04-30","o":63.12,"h":65.13,"l":61.7,"c":64.28,"v":4847678},{"d":"2026-05-01","o":64.76,"h":68.05,"l":64.6,"c":67.54,"v":6370146},{"d":"2026-05-04","o":67.14,"h":68.88,"l":66.7,"c":67.08,"v":4021344},{"d":"2026-05-05","o":67.56,"h":68.19,"l":66.2,"c":66.81,"v":3463769},{"d":"2026-05-06","o":67.79,"h":68.46,"l":64.29,"c":65.58,"v":5997441},{"d":"2026-05-07","o":67.16,"h":68.96,"l":66.74,"c":67.36,"v":6141590},{"d":"2026-05-08","o":68.36,"h":71.29,"l":63.75,"c":64.01,"v":9367839},{"d":"2026-05-11","o":63.09,"h":66.61,"l":61.89,"c":66.45,"v":7722946},{"d":"2026-05-12","o":65.78,"h":68.52,"l":64.63,"c":65.43,"v":5152190},{"d":"2026-05-13","o":64.96,"h":65,"l":59.75,"c":63.53,"v":6858075},{"d":"2026-05-14","o":63.92,"h":67.59,"l":63.05,"c":67.57,"v":4641485},{"d":"2026-05-15","o":65.19,"h":67.56,"l":65.05,"c":65.82,"v":3479010},{"d":"2026-05-18","o":64.99,"h":65.97,"l":62.84,"c":64.41,"v":3454957},{"d":"2026-05-19","o":64.49,"h":65.37,"l":62.83,"c":65.3,"v":3783441}]