[{"d":"2020-12-09","o":100,"h":115,"l":90.03,"c":92.49,"v":24805600},{"d":"2020-12-10","o":99.48,"h":131.75,"l":96,"c":130,"v":22839500},{"d":"2020-12-11","o":123.82,"h":133,"l":116,"c":119.58,"v":11758600},{"d":"2020-12-14","o":122.16,"h":123.83,"l":100.66,"c":102.36,"v":8197500},{"d":"2020-12-15","o":104.57,"h":109.89,"l":98.1,"c":102,"v":5715300},{"d":"2020-12-16","o":105,"h":116.71,"l":104,"c":113.69,"v":5365700},{"d":"2020-12-17","o":118.44,"h":121,"l":115.45,"c":117.24,"v":3414800},{"d":"2020-12-18","o":116.67,"h":145,"l":115.09,"c":137.59,"v":8486400},{"d":"2020-12-21","o":142.01,"h":168.77,"l":141,"c":160.89,"v":11570200},{"d":"2020-12-22","o":170.53,"h":179,"l":163.3,"c":177.47,"v":8283300},{"d":"2020-12-23","o":166.9,"h":183.9,"l":151.58,"c":161.06,"v":10864600},{"d":"2020-12-24","o":168,"h":172.5,"l":156.87,"c":161,"v":4375700},{"d":"2020-12-28","o":168.68,"h":168.8,"l":143.13,"c":145.88,"v":6155200},{"d":"2020-12-29","o":146.31,"h":146.39,"l":135,"c":139.78,"v":5189100},{"d":"2020-12-30","o":141.65,"h":151.5,"l":141,"c":146.84,"v":4999500},{"d":"2020-12-31","o":144.1,"h":144.1,"l":136.51,"c":138.75,"v":2315100},{"d":"2021-01-04","o":131.14,"h":131.21,"l":119.06,"c":120.01,"v":5123800},{"d":"2021-01-05","o":119.5,"h":128.13,"l":117.5,"c":122.17,"v":3753300},{"d":"2021-01-06","o":119.04,"h":119.2,"l":112.05,"c":113.4,"v":5756600},{"d":"2021-01-07","o":117.98,"h":137,"l":115.9,"c":133.58,"v":6840000},{"d":"2021-01-08","o":135.92,"h":147.5,"l":135.6,"c":143.63,"v":6305000},{"d":"2021-01-11","o":136,"h":142.26,"l":133.01,"c":135.62,"v":2517000},{"d":"2021-01-12","o":138.3,"h":138.44,"l":127.54,"c":133.98,"v":3103300},{"d":"2021-01-13","o":134,"h":145,"l":134,"c":143.14,"v":3183000},{"d":"2021-01-14","o":145.82,"h":151.84,"l":137.2,"c":138.5,"v":3627500},{"d":"2021-01-15","o":142,"h":142.49,"l":132.6,"c":134.15,"v":1541300},{"d":"2021-01-19","o":136,"h":137.79,"l":126.4,"c":126.83,"v":2607700},{"d":"2021-01-20","o":129.12,"h":131.85,"l":123.48,"c":131.38,"v":2651300},{"d":"2021-01-21","o":133.5,"h":134.45,"l":128.15,"c":130.01,"v":1619800},{"d":"2021-01-22","o":127,"h":127.99,"l":122.82,"c":126.57,"v":3612500},{"d":"2021-01-25","o":127.6,"h":151,"l":127.36,"c":147.83,"v":7563200},{"d":"2021-01-26","o":144.61,"h":148.39,"l":138.11,"c":141.43,"v":2951300},{"d":"2021-01-27","o":139.08,"h":160.43,"l":134.03,"c":149.09,"v":4581300},{"d":"2021-01-28","o":149.91,"h":154.03,"l":139.49,"c":148,"v":2167600},{"d":"2021-01-29","o":146,"h":147.64,"l":136.71,"c":139.6,"v":1710300},{"d":"2021-02-01","o":140.69,"h":142.3,"l":133.58,"c":137.75,"v":1481200},{"d":"2021-02-02","o":149,"h":155.3,"l":145.62,"c":146.88,"v":3924400},{"d":"2021-02-03","o":149.93,"h":149.99,"l":143.63,"c":147.05,"v":1970700},{"d":"2021-02-04","o":147.5,"h":158.27,"l":147.5,"c":154.37,"v":3287800},{"d":"2021-02-05","o":155.07,"h":155.9,"l":144.41,"c":146.6,"v":2394700},{"d":"2021-02-08","o":150,"h":151.9,"l":145.8,"c":150.8,"v":2015800},{"d":"2021-02-09","o":151.99,"h":172.99,"l":151.99,"c":168.92,"v":4493700},{"d":"2021-02-10","o":170.2,"h":176.94,"l":156.32,"c":161.45,"v":3090300},{"d":"2021-02-11","o":162.86,"h":167.79,"l":154.6,"c":156.56,"v":1543200},{"d":"2021-02-12","o":158.86,"h":160.88,"l":152.03,"c":153.73,"v":1615300},{"d":"2021-02-16","o":155.4,"h":157.5,"l":145.45,"c":147.17,"v":3078500},{"d":"2021-02-17","o":146.01,"h":147,"l":136.7,"c":140.06,"v":3056100},{"d":"2021-02-18","o":136.7,"h":137.4,"l":131,"c":133.56,"v":3077300},{"d":"2021-02-19","o":134.77,"h":138.79,"l":133.15,"c":134.54,"v":1859400},{"d":"2021-02-22","o":132.99,"h":134,"l":125.73,"c":126.22,"v":2247000},{"d":"2021-02-23","o":121.25,"h":123,"l":110.19,"c":121.12,"v":3822900},{"d":"2021-02-24","o":122.01,"h":125.32,"l":118.34,"c":122.53,"v":2174500},{"d":"2021-02-25","o":123.96,"h":127.31,"l":112.73,"c":114.31,"v":3938300},{"d":"2021-02-26","o":116.1,"h":117.94,"l":109.5,"c":112.46,"v":2497400},{"d":"2021-03-01","o":116.19,"h":121.88,"l":115,"c":121.05,"v":3435900},{"d":"2021-03-02","o":106.9,"h":109.54,"l":97.5,"c":98.5,"v":12320900},{"d":"2021-03-03","o":99.41,"h":101.46,"l":91.11,"c":93.32,"v":5490100},{"d":"2021-03-04","o":92,"h":95.56,"l":83.04,"c":88.51,"v":5930000},{"d":"2021-03-05","o":89.44,"h":98.1,"l":77,"c":95.15,"v":7150800},{"d":"2021-03-08","o":88.01,"h":93,"l":82.85,"c":83.61,"v":9266800},{"d":"2021-03-09","o":85,"h":88.58,"l":83,"c":84.91,"v":9321200},{"d":"2021-03-10","o":89,"h":89.82,"l":82.85,"c":84.56,"v":4653000},{"d":"2021-03-11","o":86.67,"h":88.4,"l":85.5,"c":86.47,"v":4492200},{"d":"2021-03-12","o":85.48,"h":90.91,"l":82.93,"c":90,"v":5833300},{"d":"2021-03-15","o":91.75,"h":91.75,"l":85.8,"c":86.77,"v":5333500},{"d":"2021-03-16","o":87,"h":88.42,"l":82.15,"c":83,"v":3695400},{"d":"2021-03-17","o":80.1,"h":83.49,"l":79.21,"c":80.56,"v":4659700},{"d":"2021-03-18","o":79,"h":80.96,"l":75.25,"c":75.81,"v":4919500},{"d":"2021-03-19","o":75.5,"h":76.09,"l":72.3,"c":74.52,"v":5702700},{"d":"2021-03-22","o":75.15,"h":77.87,"l":73.03,"c":75.06,"v":5200800},{"d":"2021-03-23","o":75,"h":75.49,"l":70.12,"c":70.51,"v":4844900},{"d":"2021-03-24","o":70.79,"h":71.01,"l":64.5,"c":64.52,"v":6031600},{"d":"2021-03-25","o":62,"h":69.62,"l":61.51,"c":66.89,"v":5325700},{"d":"2021-03-26","o":67.36,"h":67.99,"l":61.09,"c":64.7,"v":3199700},{"d":"2021-03-29","o":64.69,"h":65.34,"l":61.67,"c":62.01,"v":2622200},{"d":"2021-03-30","o":61.63,"h":63.59,"l":59.75,"c":63.09,"v":2676400},{"d":"2021-03-31","o":65.33,"h":68.9,"l":65,"c":65.91,"v":3626100},{"d":"2021-04-01","o":69.25,"h":71.16,"l":67.39,"c":68.9,"v":3554800},{"d":"2021-04-05","o":71,"h":71.7,"l":67.51,"c":68.41,"v":2524400},{"d":"2021-04-06","o":67.5,"h":69.77,"l":66.8,"c":68.79,"v":1648900},{"d":"2021-04-07","o":68.19,"h":68.46,"l":62.7,"c":63.2,"v":4987500},{"d":"2021-04-08","o":63.8,"h":65.35,"l":62.15,"c":63.35,"v":3563200},{"d":"2021-04-09","o":62.07,"h":62.3,"l":60.06,"c":61.03,"v":4340400},{"d":"2021-04-12","o":60.87,"h":61.74,"l":58.8,"c":59.89,"v":3111900},{"d":"2021-04-13","o":59.97,"h":63.38,"l":59.31,"c":63.01,"v":3297300},{"d":"2021-04-14","o":64.95,"h":73.7,"l":64.75,"c":68.46,"v":11721300},{"d":"2021-04-15","o":70.1,"h":71.92,"l":65.11,"c":66.5,"v":6223600},{"d":"2021-04-16","o":65.84,"h":67.16,"l":63.21,"c":66.79,"v":2988000},{"d":"2021-04-19","o":66.35,"h":68.75,"l":61.15,"c":62.1,"v":4484200},{"d":"2021-04-20","o":62.11,"h":63.79,"l":59.4,"c":60.86,"v":2676000},{"d":"2021-04-21","o":60.2,"h":66.57,"l":59.32,"c":66.51,"v":2795300},{"d":"2021-04-22","o":66.35,"h":70.33,"l":64.8,"c":67.16,"v":4335400},{"d":"2021-04-23","o":67.3,"h":70.65,"l":67.25,"c":69.33,"v":2947800},{"d":"2021-04-26","o":70.05,"h":72.75,"l":68.05,"c":72.49,"v":3055600},{"d":"2021-04-27","o":73.38,"h":73.47,"l":70.32,"c":70.91,"v":2406300},{"d":"2021-04-28","o":70.55,"h":73.2,"l":69.55,"c":71.84,"v":1821200},{"d":"2021-04-29","o":72.32,"h":72.53,"l":65.8,"c":66.7,"v":3488700},{"d":"2021-04-30","o":64.26,"h":68.36,"l":64.2,"c":66.26,"v":1684700},{"d":"2021-05-03","o":66.34,"h":66.35,"l":60.8,"c":61.59,"v":3475500},{"d":"2021-05-04","o":60.5,"h":60.7,"l":57.58,"c":59.25,"v":4270800},{"d":"2021-05-05","o":60,"h":60.27,"l":57.9,"c":58.74,"v":2654200},{"d":"2021-05-06","o":58.1,"h":58.88,"l":55.1,"c":56.34,"v":2718300},{"d":"2021-05-07","o":57.7,"h":60.65,"l":56.01,"c":56.35,"v":2559300},{"d":"2021-05-10","o":56.5,"h":56.5,"l":53.21,"c":53.65,"v":2421300},{"d":"2021-05-11","o":50,"h":54.93,"l":50,"c":54.75,"v":2726400},{"d":"2021-05-12","o":53.26,"h":54.58,"l":51.1,"c":51.59,"v":1734400},{"d":"2021-05-13","o":52.03,"h":53.49,"l":47.22,"c":48.89,"v":2916300},{"d":"2021-05-14","o":50.05,"h":52.42,"l":48.54,"c":51.94,"v":1793100},{"d":"2021-05-17","o":51.94,"h":53.69,"l":51.26,"c":53.25,"v":1294000},{"d":"2021-05-18","o":54.11,"h":59,"l":53.68,"c":57.44,"v":2965000},{"d":"2021-05-19","o":54.93,"h":58.2,"l":54.12,"c":56.92,"v":1611700},{"d":"2021-05-20","o":58.9,"h":59.69,"l":57.1,"c":57.9,"v":1392300},{"d":"2021-05-21","o":58.95,"h":62.16,"l":57.75,"c":61.18,"v":2454000},{"d":"2021-05-24","o":61.74,"h":62.09,"l":58.68,"c":59.59,"v":1425900},{"d":"2021-05-25","o":60.82,"h":60.95,"l":57.25,"c":57.88,"v":1512200},{"d":"2021-05-26","o":58.3,"h":61.49,"l":58.1,"c":61.43,"v":1299900},{"d":"2021-05-27","o":61.08,"h":63.88,"l":58.96,"c":63.2,"v":2244400},{"d":"2021-05-28","o":63.4,"h":65.2,"l":61.58,"c":61.71,"v":1537500},{"d":"2021-06-01","o":62.5,"h":73.15,"l":62.5,"c":71.76,"v":7984600},{"d":"2021-06-02","o":70.2,"h":76.85,"l":69.3,"c":76.15,"v":9410200},{"d":"2021-06-03","o":68,"h":70.3,"l":64.55,"c":68.26,"v":6573900},{"d":"2021-06-04","o":67.31,"h":67.98,"l":64.33,"c":64.43,"v":3879400},{"d":"2021-06-07","o":62.56,"h":62.8,"l":58.78,"c":60.91,"v":12226100},{"d":"2021-06-08","o":61.14,"h":65.5,"l":60.51,"c":63.29,"v":8489100},{"d":"2021-06-09","o":64.51,"h":66.73,"l":62.03,"c":62.1,"v":4398100},{"d":"2021-06-10","o":62.67,"h":62.67,"l":57.8,"c":58.08,"v":8221100},{"d":"2021-06-11","o":58.3,"h":60.63,"l":58.2,"c":60.55,"v":3052900},{"d":"2021-06-14","o":61.4,"h":62.55,"l":59.47,"c":60,"v":3892000},{"d":"2021-06-15","o":59.76,"h":60.37,"l":56.9,"c":57.25,"v":3951800},{"d":"2021-06-16","o":57.09,"h":58.75,"l":56.03,"c":57.9,"v":3419200},{"d":"2021-06-17","o":57.57,"h":60.22,"l":57.2,"c":59.9,"v":2831700},{"d":"2021-06-18","o":59.49,"h":60.5,"l":58.32,"c":59.18,"v":2590300},{"d":"2021-06-21","o":59.01,"h":59.57,"l":57.25,"c":57.89,"v":3087200},{"d":"2021-06-22","o":57.83,"h":60.74,"l":57.61,"c":60.49,"v":2924100},{"d":"2021-06-23","o":60.29,"h":61.83,"l":59.8,"c":61.65,"v":2490200},{"d":"2021-06-24","o":62.17,"h":63.14,"l":61.55,"c":61.88,"v":3620700},{"d":"2021-06-25","o":62.5,"h":64.95,"l":62.39,"c":64.15,"v":6696000},{"d":"2021-06-28","o":64.5,"h":67.38,"l":64.48,"c":66.41,"v":5020800},{"d":"2021-06-29","o":66.55,"h":67.37,"l":63.83,"c":64.42,"v":3436700},{"d":"2021-06-30","o":64.03,"h":65.98,"l":62.21,"c":62.53,"v":5185500},{"d":"2021-07-01","o":62.59,"h":64.44,"l":61.7,"c":63.8,"v":2973400},{"d":"2021-07-02","o":63.71,"h":64.5,"l":60.51,"c":60.53,"v":2488000},{"d":"2021-07-06","o":60.84,"h":61.8,"l":59.2,"c":59.99,"v":2160500},{"d":"2021-07-07","o":60,"h":60.23,"l":57.25,"c":58.41,"v":2560500},{"d":"2021-07-08","o":57.1,"h":58.5,"l":55.6,"c":58.5,"v":1924800},{"d":"2021-07-09","o":58.61,"h":59.28,"l":57.35,"c":59.19,"v":1724300},{"d":"2021-07-12","o":59.01,"h":59.18,"l":56.34,"c":57.51,"v":2808700},{"d":"2021-07-13","o":57,"h":57.33,"l":54.95,"c":55.12,"v":2521700},{"d":"2021-07-14","o":55.6,"h":55.7,"l":51.23,"c":51.44,"v":5216400},{"d":"2021-07-15","o":51.99,"h":53.44,"l":50.17,"c":52.24,"v":3231400},{"d":"2021-07-16","o":52.37,"h":52.77,"l":50.1,"c":50.64,"v":4014400},{"d":"2021-07-19","o":50,"h":51.53,"l":48.95,"c":51.21,"v":2598100},{"d":"2021-07-20","o":51.85,"h":53.46,"l":50.96,"c":53.15,"v":1950200},{"d":"2021-07-21","o":53.6,"h":54.64,"l":53.2,"c":54.03,"v":1651500},{"d":"2021-07-22","o":54.23,"h":54.5,"l":52.57,"c":53.08,"v":1207300},{"d":"2021-07-23","o":53.14,"h":53.29,"l":51.11,"c":51.36,"v":1490700},{"d":"2021-07-26","o":51.46,"h":52.82,"l":50.41,"c":51.5,"v":1622000},{"d":"2021-07-27","o":51.1,"h":51.63,"l":49.21,"c":50.91,"v":1807100},{"d":"2021-07-28","o":51.33,"h":53.3,"l":51.17,"c":52.79,"v":1711100},{"d":"2021-07-29","o":52.98,"h":53.37,"l":51.64,"c":51.67,"v":1163400},{"d":"2021-07-30","o":51.32,"h":51.85,"l":50.1,"c":50.35,"v":1329000},{"d":"2021-08-02","o":50.45,"h":51.37,"l":49.86,"c":50.06,"v":1977300},{"d":"2021-08-03","o":50.1,"h":50.1,"l":48.4,"c":49.8,"v":2973400},{"d":"2021-08-04","o":49.41,"h":51.09,"l":48.9,"c":49.14,"v":1908700},{"d":"2021-08-05","o":49,"h":50.13,"l":48.27,"c":49.41,"v":1978300},{"d":"2021-08-06","o":49.39,"h":49.88,"l":48.15,"c":48.83,"v":2024300},{"d":"2021-08-09","o":48.75,"h":51.37,"l":48.7,"c":50.7,"v":2002500},{"d":"2021-08-10","o":51.04,"h":52.19,"l":50.51,"c":50.8,"v":1294400},{"d":"2021-08-11","o":51.59,"h":51.63,"l":49.81,"c":51,"v":1198900},{"d":"2021-08-12","o":50.72,"h":51.75,"l":50.37,"c":51.44,"v":977300},{"d":"2021-08-13","o":51.06,"h":51.18,"l":49.18,"c":49.38,"v":2237400},{"d":"2021-08-16","o":49,"h":49.18,"l":45.9,"c":46.62,"v":3153900},{"d":"2021-08-17","o":45.99,"h":46.04,"l":44.78,"c":45.94,"v":2819100},{"d":"2021-08-18","o":46.2,"h":46.9,"l":44.73,"c":46.08,"v":2299200},{"d":"2021-08-19","o":45.28,"h":45.8,"l":44.35,"c":44.79,"v":2116800},{"d":"2021-08-20","o":44.75,"h":46.14,"l":44.7,"c":45.51,"v":2496200},{"d":"2021-08-23","o":46.1,"h":46.94,"l":45.08,"c":46.64,"v":2490000},{"d":"2021-08-24","o":47.5,"h":50.25,"l":47.36,"c":49.72,"v":2400600},{"d":"2021-08-25","o":49.91,"h":50.44,"l":48.9,"c":49.7,"v":1730400},{"d":"2021-08-26","o":49.69,"h":51.38,"l":49.32,"c":49.41,"v":1646500},{"d":"2021-08-27","o":49.6,"h":51.36,"l":49.37,"c":50.58,"v":1894200},{"d":"2021-08-30","o":50.93,"h":52.67,"l":50.5,"c":51.25,"v":2465900},{"d":"2021-08-31","o":51.95,"h":51.98,"l":50.24,"c":51.54,"v":2567400},{"d":"2021-09-01","o":53.1,"h":55.58,"l":52.37,"c":53.11,"v":8890900},{"d":"2021-09-02","o":48.4,"h":49.5,"l":47.02,"c":47.67,"v":11561100},{"d":"2021-09-03","o":47.81,"h":51.94,"l":47.8,"c":50.61,"v":7053900},{"d":"2021-09-07","o":50.5,"h":52.29,"l":50.3,"c":51.47,"v":4041900},{"d":"2021-09-08","o":51.1,"h":51.75,"l":49.29,"c":50.6,"v":2232700},{"d":"2021-09-09","o":50.35,"h":52.01,"l":50.06,"c":50.64,"v":2802200},{"d":"2021-09-10","o":51.01,"h":51.98,"l":50.01,"c":50.02,"v":2233100},{"d":"2021-09-13","o":50.29,"h":50.64,"l":48.04,"c":49.05,"v":3485500},{"d":"2021-09-14","o":48.81,"h":49.87,"l":48.14,"c":48.5,"v":2391500},{"d":"2021-09-15","o":48.47,"h":51.15,"l":47.84,"c":49.68,"v":4499900},{"d":"2021-09-16","o":49.76,"h":51.15,"l":49.73,"c":49.84,"v":3192500},{"d":"2021-09-17","o":49.73,"h":51.32,"l":49.62,"c":50.12,"v":6860400},{"d":"2021-09-20","o":49.85,"h":50,"l":46.56,"c":47.06,"v":3934600},{"d":"2021-09-21","o":47.5,"h":48.2,"l":46.78,"c":46.78,"v":2886400},{"d":"2021-09-22","o":47.43,"h":47.99,"l":47.12,"c":47.76,"v":1710400},{"d":"2021-09-23","o":48.55,"h":50.28,"l":48.15,"c":49.66,"v":2831700},{"d":"2021-09-24","o":49.49,"h":49.99,"l":48.76,"c":49.48,"v":1579900},{"d":"2021-09-27","o":49.53,"h":50.59,"l":49.35,"c":49.44,"v":2098700},{"d":"2021-09-28","o":49,"h":49.04,"l":46.31,"c":46.31,"v":3182600},{"d":"2021-09-29","o":47.01,"h":47.49,"l":45.35,"c":45.39,"v":2558400},{"d":"2021-09-30","o":45.47,"h":46.59,"l":45.11,"c":46.34,"v":1971900},{"d":"2021-10-01","o":46.54,"h":46.81,"l":44.6,"c":45.89,"v":2111800},{"d":"2021-10-04","o":45.29,"h":45.44,"l":43.04,"c":43.14,"v":2735600},{"d":"2021-10-05","o":43.2,"h":44.6,"l":42.7,"c":43.85,"v":2226500},{"d":"2021-10-06","o":43,"h":44.5,"l":42.81,"c":44.44,"v":1200000},{"d":"2021-10-07","o":44.26,"h":45.7,"l":44.17,"c":44.99,"v":1204200},{"d":"2021-10-08","o":45.38,"h":45.98,"l":44.22,"c":44.24,"v":1448000},{"d":"2021-10-11","o":43.9,"h":45.23,"l":43.65,"c":44.29,"v":1008000},{"d":"2021-10-12","o":44.43,"h":45.44,"l":44.32,"c":45.04,"v":1460800},{"d":"2021-10-13","o":45.43,"h":46.88,"l":45,"c":46.76,"v":1951800},{"d":"2021-10-14","o":47,"h":47.33,"l":46.24,"c":46.63,"v":1404100},{"d":"2021-10-15","o":46.7,"h":47.08,"l":45.14,"c":45.3,"v":1733500},{"d":"2021-10-18","o":45.29,"h":46.62,"l":45.04,"c":45.9,"v":1500000},{"d":"2021-10-19","o":46.22,"h":47.94,"l":45.96,"c":47.75,"v":1750900},{"d":"2021-10-20","o":47.71,"h":48.05,"l":46.8,"c":47.43,"v":1464300},{"d":"2021-10-21","o":47.02,"h":48.29,"l":46.9,"c":47.48,"v":1089500},{"d":"2021-10-22","o":47.2,"h":47.2,"l":45.58,"c":45.61,"v":997300},{"d":"2021-10-25","o":46.06,"h":46.35,"l":45.56,"c":45.96,"v":1142300},{"d":"2021-10-26","o":46.25,"h":48.33,"l":45.53,"c":45.56,"v":2328800},{"d":"2021-10-27","o":45.82,"h":46.42,"l":43.63,"c":43.91,"v":1906600},{"d":"2021-10-28","o":44,"h":45,"l":43.72,"c":44.63,"v":1135700},{"d":"2021-10-29","o":44.5,"h":45.7,"l":44.19,"c":45.12,"v":1460900},{"d":"2021-11-01","o":45.36,"h":45.51,"l":43.78,"c":44.66,"v":2201900},{"d":"2021-11-02","o":45,"h":45.77,"l":44.44,"c":45.76,"v":2160400},{"d":"2021-11-03","o":45.48,"h":49.85,"l":45.18,"c":49.5,"v":4023200},{"d":"2021-11-04","o":49.61,"h":50.01,"l":48.5,"c":48.83,"v":2280600},{"d":"2021-11-05","o":49.17,"h":51.32,"l":47.75,"c":48.31,"v":2126100},{"d":"2021-11-08","o":48.25,"h":49.94,"l":48.19,"c":49.29,"v":1340300},{"d":"2021-11-09","o":50.09,"h":53.82,"l":48.91,"c":50.84,"v":5831400},{"d":"2021-11-10","o":49.9,"h":51.67,"l":45.51,"c":46.06,"v":4857400},{"d":"2021-11-11","o":47.55,"h":47.68,"l":45.75,"c":45.82,"v":2418500},{"d":"2021-11-12","o":46.1,"h":47.4,"l":45.76,"c":47.27,"v":2148000},{"d":"2021-11-15","o":50.25,"h":51.65,"l":47.78,"c":48.28,"v":4921600},{"d":"2021-11-16","o":48,"h":48.6,"l":46.4,"c":48.47,"v":3066400},{"d":"2021-11-17","o":48.21,"h":48.32,"l":45.88,"c":46.18,"v":2237700},{"d":"2021-11-18","o":46,"h":46.04,"l":40.22,"c":40.94,"v":7309300},{"d":"2021-11-19","o":40.9,"h":41.06,"l":39.33,"c":39.91,"v":4658300},{"d":"2021-11-22","o":39.71,"h":39.95,"l":36.65,"c":37.58,"v":4464600},{"d":"2021-11-23","o":37,"h":38.45,"l":36.33,"c":37.28,"v":3260700},{"d":"2021-11-24","o":36.97,"h":38.3,"l":36.21,"c":38.03,"v":2416600},{"d":"2021-11-26","o":37.02,"h":39.18,"l":37,"c":38.38,"v":1605000},{"d":"2021-11-29","o":39.3,"h":39.36,"l":36.52,"c":37.85,"v":2267900},{"d":"2021-11-30","o":37.29,"h":38.77,"l":35.8,"c":36.96,"v":2838900},{"d":"2021-12-01","o":37.4,"h":38.15,"l":33.73,"c":33.83,"v":4677500},{"d":"2021-12-02","o":31.51,"h":32,"l":27.52,"c":30.04,"v":19220900},{"d":"2021-12-03","o":29.58,"h":29.94,"l":27.8,"c":29.75,"v":7602800},{"d":"2021-12-06","o":29.03,"h":31.07,"l":27.64,"c":30.25,"v":4563700},{"d":"2021-12-07","o":31.42,"h":32.77,"l":31.42,"c":32.03,"v":5354800},{"d":"2021-12-08","o":32.2,"h":34.81,"l":31.8,"c":33.99,"v":4975800},{"d":"2021-12-09","o":33.4,"h":33.99,"l":31.72,"c":32.09,"v":3943800},{"d":"2021-12-10","o":36.15,"h":36.33,"l":32.74,"c":33.64,"v":17697200},{"d":"2021-12-13","o":32.88,"h":34.15,"l":31.47,"c":32.35,"v":4377500},{"d":"2021-12-14","o":31.85,"h":32.92,"l":30.57,"c":31.18,"v":4815100},{"d":"2021-12-15","o":31.9,"h":35.25,"l":31.81,"c":35.01,"v":9586400},{"d":"2021-12-16","o":35.03,"h":35.14,"l":31.32,"c":31.54,"v":7068100},{"d":"2021-12-17","o":31.4,"h":32.98,"l":30.38,"c":31.81,"v":6649200},{"d":"2021-12-20","o":31.02,"h":32.29,"l":30.7,"c":31.82,"v":2596300},{"d":"2021-12-21","o":32.38,"h":33.7,"l":32.34,"c":33.64,"v":2783500},{"d":"2021-12-22","o":33.19,"h":34.47,"l":32.95,"c":33.44,"v":2269100},{"d":"2021-12-23","o":33.3,"h":34.55,"l":33.06,"c":34.25,"v":2709100},{"d":"2021-12-27","o":33.93,"h":34.49,"l":32.96,"c":33.2,"v":2663200},{"d":"2021-12-28","o":33.13,"h":33.84,"l":32.13,"c":32.39,"v":2179500},{"d":"2021-12-29","o":32.36,"h":32.89,"l":31.28,"c":31.46,"v":2476300},{"d":"2021-12-30","o":31.29,"h":33.21,"l":31.15,"c":32.58,"v":2782100},{"d":"2021-12-31","o":32.32,"h":33.4,"l":31.19,"c":31.25,"v":3088700},{"d":"2022-01-03","o":31.49,"h":32.36,"l":30.43,"c":32.3,"v":2767100},{"d":"2022-01-04","o":32.35,"h":32.35,"l":29.4,"c":30.82,"v":5141400},{"d":"2022-01-05","o":30.28,"h":31.47,"l":29.12,"c":29.33,"v":3629100},{"d":"2022-01-06","o":29,"h":30.37,"l":28.35,"c":29.61,"v":2419500},{"d":"2022-01-07","o":29.71,"h":30.97,"l":29.65,"c":29.94,"v":2299200},{"d":"2022-01-10","o":29.34,"h":29.61,"l":27.78,"c":29.54,"v":3318200},{"d":"2022-01-11","o":29.12,"h":30.96,"l":28.69,"c":30.45,"v":2769100},{"d":"2022-01-12","o":30.8,"h":31.48,"l":29.55,"c":30.24,"v":2495200},{"d":"2022-01-13","o":30.24,"h":30.3,"l":28.2,"c":28.24,"v":2700900},{"d":"2022-01-14","o":28,"h":28.65,"l":27.33,"c":27.98,"v":2808900},{"d":"2022-01-18","o":27.41,"h":28.03,"l":26.88,"c":26.97,"v":2711100},{"d":"2022-01-19","o":26.98,"h":27.66,"l":26.48,"c":26.8,"v":2547400},{"d":"2022-01-20","o":27.19,"h":27.93,"l":26.2,"c":26.28,"v":2785400},{"d":"2022-01-21","o":26,"h":26.78,"l":25.26,"c":25.45,"v":3609700},{"d":"2022-01-24","o":24.5,"h":25.59,"l":22.56,"c":25.51,"v":5948300},{"d":"2022-01-25","o":24.81,"h":25.57,"l":23.83,"c":23.97,"v":3160400},{"d":"2022-01-26","o":24.62,"h":25.6,"l":23.2,"c":23.46,"v":4140800},{"d":"2022-01-27","o":23.92,"h":24.25,"l":22.41,"c":22.54,"v":4484300},{"d":"2022-01-28","o":22.37,"h":23.37,"l":21.67,"c":23.33,"v":2931200},{"d":"2022-01-31","o":23.79,"h":26.36,"l":23.77,"c":26.34,"v":3019000},{"d":"2022-02-01","o":26.72,"h":26.89,"l":25.43,"c":26.62,"v":2690400},{"d":"2022-02-02","o":26.94,"h":26.94,"l":24.54,"c":24.88,"v":2582800},{"d":"2022-02-03","o":24.05,"h":24.97,"l":23.57,"c":23.87,"v":2815800},{"d":"2022-02-04","o":24.15,"h":25.44,"l":23.76,"c":25.18,"v":1921000},{"d":"2022-02-07","o":25.09,"h":26.25,"l":24.83,"c":25.18,"v":1318800},{"d":"2022-02-08","o":24.62,"h":25.55,"l":24.6,"c":25.39,"v":1887100},{"d":"2022-02-09","o":25.77,"h":26.87,"l":25.24,"c":26.74,"v":2395400},{"d":"2022-02-10","o":26.08,"h":27.62,"l":25.79,"c":25.79,"v":3705500},{"d":"2022-02-11","o":25.84,"h":26.57,"l":24.56,"c":25,"v":2946200},{"d":"2022-02-14","o":25.05,"h":25.83,"l":24.46,"c":24.6,"v":1898400},{"d":"2022-02-15","o":25.09,"h":25.76,"l":24.91,"c":25.71,"v":3215600},{"d":"2022-02-16","o":24.27,"h":25.62,"l":23.9,"c":24.7,"v":4721500},{"d":"2022-02-17","o":24.39,"h":24.59,"l":22.27,"c":22.34,"v":4001400},{"d":"2022-02-18","o":22.36,"h":22.6,"l":20.73,"c":21.19,"v":4365300},{"d":"2022-02-22","o":20.75,"h":21.69,"l":20.12,"c":20.49,"v":3482400},{"d":"2022-02-23","o":20.58,"h":21.16,"l":19.86,"c":20.02,"v":2812400},{"d":"2022-02-24","o":18.95,"h":21.91,"l":18.66,"c":21.61,"v":3498900},{"d":"2022-02-25","o":20.97,"h":21.62,"l":20.4,"c":21.61,"v":3591400},{"d":"2022-02-28","o":21.77,"h":22.6,"l":21.44,"c":22.42,"v":2573700},{"d":"2022-03-01","o":22.46,"h":22.74,"l":21.68,"c":22.06,"v":1775500},{"d":"2022-03-02","o":22.8,"h":23.04,"l":21.51,"c":22.66,"v":5285300},{"d":"2022-03-03","o":25.34,"h":26.47,"l":22.6,"c":23.44,"v":12700500},{"d":"2022-03-04","o":22.09,"h":22.47,"l":19.83,"c":20.05,"v":8853900},{"d":"2022-03-07","o":20.24,"h":21.57,"l":19.66,"c":20.38,"v":5154500},{"d":"2022-03-08","o":20.12,"h":20.98,"l":19.33,"c":19.98,"v":5150500},{"d":"2022-03-09","o":20.48,"h":22.02,"l":20.48,"c":21.4,"v":3737600},{"d":"2022-03-10","o":20.8,"h":20.95,"l":19.71,"c":19.96,"v":3528900},{"d":"2022-03-11","o":20.12,"h":20.29,"l":18,"c":18,"v":5216800},{"d":"2022-03-14","o":17.79,"h":18.34,"l":16.71,"c":16.91,"v":4588400},{"d":"2022-03-15","o":16.69,"h":17.49,"l":16.58,"c":17.47,"v":3055800},{"d":"2022-03-16","o":17.89,"h":19.3,"l":17.81,"c":19.3,"v":4208200},{"d":"2022-03-17","o":19,"h":20.77,"l":18.7,"c":20.75,"v":3544100},{"d":"2022-03-18","o":20.41,"h":21.96,"l":20.11,"c":21.96,"v":4758200},{"d":"2022-03-21","o":21.59,"h":22.38,"l":21.21,"c":21.81,"v":2442100},{"d":"2022-03-22","o":21.68,"h":23.34,"l":21.53,"c":23.21,"v":3023100},{"d":"2022-03-23","o":22.66,"h":23.9,"l":22.39,"c":23.15,"v":1807700},{"d":"2022-03-24","o":23.27,"h":23.7,"l":22.67,"c":23.48,"v":1791500},{"d":"2022-03-25","o":23.29,"h":23.42,"l":21.77,"c":22.08,"v":4383200},{"d":"2022-03-28","o":22.25,"h":22.98,"l":21.51,"c":22.53,"v":1551200},{"d":"2022-03-29","o":22.9,"h":24.39,"l":22.83,"c":24.22,"v":2485700},{"d":"2022-03-30","o":23.93,"h":24.22,"l":22.9,"c":23.08,"v":1552500},{"d":"2022-03-31","o":23.01,"h":23.35,"l":22.42,"c":22.7,"v":1698900},{"d":"2022-04-01","o":22.86,"h":23.34,"l":22.41,"c":23.02,"v":1375700},{"d":"2022-04-04","o":23.28,"h":24.62,"l":23.25,"c":24.24,"v":2003600},{"d":"2022-04-05","o":24.19,"h":24.24,"l":22.55,"c":22.76,"v":1814100},{"d":"2022-04-06","o":22.28,"h":22.31,"l":20.96,"c":21.63,"v":1911700},{"d":"2022-04-07","o":21.55,"h":22.14,"l":20.55,"c":21.29,"v":1866200},{"d":"2022-04-08","o":20.99,"h":21.34,"l":20.48,"c":20.79,"v":1584700},{"d":"2022-04-11","o":20.37,"h":21.08,"l":19.8,"c":20.68,"v":1575300},{"d":"2022-04-12","o":21,"h":21.71,"l":20.12,"c":20.37,"v":1148000},{"d":"2022-04-13","o":20.29,"h":21.04,"l":20.01,"c":20.74,"v":1634000},{"d":"2022-04-14","o":20.74,"h":20.74,"l":19.57,"c":19.69,"v":2025500},{"d":"2022-04-18","o":19.54,"h":19.58,"l":18.52,"c":18.9,"v":2181900},{"d":"2022-04-19","o":18.94,"h":20.16,"l":18.65,"c":19.81,"v":1544700},{"d":"2022-04-20","o":19.79,"h":19.82,"l":18.81,"c":18.97,"v":1600900},{"d":"2022-04-21","o":19.32,"h":19.8,"l":18.11,"c":18.24,"v":1850000},{"d":"2022-04-22","o":18.11,"h":18.6,"l":17.59,"c":17.85,"v":1660200},{"d":"2022-04-25","o":17.77,"h":18.9,"l":17.62,"c":18.69,"v":2298700},{"d":"2022-04-26","o":18.42,"h":18.59,"l":17.35,"c":17.63,"v":2095000},{"d":"2022-04-27","o":17.54,"h":18.09,"l":17.04,"c":17.05,"v":2005700},{"d":"2022-04-28","o":17.39,"h":17.96,"l":16.55,"c":17.83,"v":2222600},{"d":"2022-04-29","o":17.72,"h":18.59,"l":16.94,"c":16.99,"v":1415400},{"d":"2022-05-02","o":16.99,"h":18.31,"l":16.56,"c":18.12,"v":2501900},{"d":"2022-05-03","o":17.16,"h":17.97,"l":16.98,"c":17.23,"v":2902500},{"d":"2022-05-04","o":17.2,"h":18.59,"l":16.5,"c":18.45,"v":2644600},{"d":"2022-05-05","o":18.19,"h":18.2,"l":16.71,"c":17.08,"v":2361100},{"d":"2022-05-06","o":17.02,"h":17.1,"l":15.33,"c":16.19,"v":2607800},{"d":"2022-05-09","o":15.5,"h":15.9,"l":14.68,"c":14.7,"v":3167700},{"d":"2022-05-10","o":15.14,"h":15.58,"l":13.85,"c":14.93,"v":4455700},{"d":"2022-05-11","o":14.76,"h":15.34,"l":13.65,"c":13.85,"v":3411700},{"d":"2022-05-12","o":13.48,"h":15.17,"l":13.37,"c":14.56,"v":3603400},{"d":"2022-05-13","o":15.26,"h":17.82,"l":15.25,"c":17.78,"v":6042700},{"d":"2022-05-16","o":17.4,"h":18.23,"l":16.7,"c":16.74,"v":2825800},{"d":"2022-05-17","o":17.31,"h":18,"l":16.82,"c":17.49,"v":2174400},{"d":"2022-05-18","o":17.15,"h":18.09,"l":16.84,"c":17.15,"v":1546400},{"d":"2022-05-19","o":16.9,"h":18.55,"l":16.73,"c":18.04,"v":2539800},{"d":"2022-05-20","o":18.37,"h":18.8,"l":17.32,"c":18.22,"v":4252500},{"d":"2022-05-23","o":18.13,"h":18.35,"l":17.1,"c":17.78,"v":1751000},{"d":"2022-05-24","o":17.27,"h":17.36,"l":16.1,"c":16.94,"v":2161800},{"d":"2022-05-25","o":16.99,"h":18.25,"l":16.97,"c":18.02,"v":1989900},{"d":"2022-05-26","o":17.82,"h":18.75,"l":17.61,"c":18.39,"v":1702800},{"d":"2022-05-27","o":18.65,"h":20.1,"l":18.56,"c":19.73,"v":2647100},{"d":"2022-05-31","o":19.64,"h":20.02,"l":18.5,"c":18.92,"v":2593500},{"d":"2022-06-01","o":19.04,"h":19.8,"l":18.53,"c":18.55,"v":4410300},{"d":"2022-06-02","o":15.2,"h":17.84,"l":15.07,"c":17.62,"v":24471300},{"d":"2022-06-03","o":17.57,"h":19.96,"l":17.12,"c":19.84,"v":12681600},{"d":"2022-06-06","o":19.66,"h":19.94,"l":18.55,"c":19.19,"v":6809000},{"d":"2022-06-07","o":18.96,"h":19.74,"l":18.51,"c":19.74,"v":2669200},{"d":"2022-06-08","o":19.74,"h":21.58,"l":19.74,"c":20.74,"v":3614100},{"d":"2022-06-09","o":20.45,"h":20.67,"l":19.41,"c":19.44,"v":2826800},{"d":"2022-06-10","o":18.89,"h":19.32,"l":17.47,"c":17.89,"v":3996500},{"d":"2022-06-13","o":17,"h":17.49,"l":15.8,"c":15.89,"v":3077200},{"d":"2022-06-14","o":16.16,"h":16.7,"l":15.62,"c":16.45,"v":2207400},{"d":"2022-06-15","o":16.81,"h":17.6,"l":16.6,"c":17.2,"v":4087200},{"d":"2022-06-16","o":16.61,"h":16.95,"l":15.71,"c":16.03,"v":2552100},{"d":"2022-06-17","o":16.24,"h":17.14,"l":16.19,"c":16.86,"v":2578700},{"d":"2022-06-21","o":17.25,"h":18.19,"l":17.11,"c":17.35,"v":1968500},{"d":"2022-06-22","o":16.98,"h":18.47,"l":16.87,"c":17.75,"v":2203800},{"d":"2022-06-23","o":17.97,"h":19,"l":17.94,"c":18.9,"v":1795600},{"d":"2022-06-24","o":19.07,"h":19.74,"l":18.64,"c":19.07,"v":9644800},{"d":"2022-06-27","o":19.01,"h":19.41,"l":18.45,"c":19.23,"v":1901000},{"d":"2022-06-28","o":19.16,"h":19.37,"l":18.07,"c":18.31,"v":1474500},{"d":"2022-06-29","o":18.34,"h":18.34,"l":17.33,"c":17.8,"v":1465100},{"d":"2022-06-30","o":17.55,"h":18.42,"l":17.26,"c":18.26,"v":2537800},{"d":"2022-07-01","o":18.52,"h":19.25,"l":18.15,"c":19.15,"v":1658700},{"d":"2022-07-05","o":18.93,"h":20.08,"l":18.52,"c":20.06,"v":1935300},{"d":"2022-07-06","o":20.28,"h":20.6,"l":19.66,"c":19.81,"v":3587000},{"d":"2022-07-07","o":19.93,"h":20.76,"l":19.45,"c":19.57,"v":4271400},{"d":"2022-07-08","o":19,"h":19.99,"l":18.83,"c":19.94,"v":2517100},{"d":"2022-07-11","o":19.79,"h":19.99,"l":18.3,"c":18.42,"v":2607500},{"d":"2022-07-12","o":18.44,"h":19.35,"l":18.01,"c":19.3,"v":2363000},{"d":"2022-07-13","o":18.62,"h":19.59,"l":18.26,"c":19.29,"v":1446500},{"d":"2022-07-14","o":18.92,"h":19.12,"l":18.28,"c":18.69,"v":1250900},{"d":"2022-07-15","o":18.99,"h":19.26,"l":18.32,"c":19.12,"v":1326700},{"d":"2022-07-18","o":19.99,"h":20.49,"l":19.18,"c":19.32,"v":1282800},{"d":"2022-07-19","o":19.53,"h":19.91,"l":19.26,"c":19.63,"v":1133200},{"d":"2022-07-20","o":19.83,"h":20.89,"l":19.57,"c":20.65,"v":2846600},{"d":"2022-07-21","o":20.44,"h":21.47,"l":20.19,"c":21.46,"v":2296400},{"d":"2022-07-22","o":21.4,"h":21.4,"l":18.38,"c":18.5,"v":3669900},{"d":"2022-07-25","o":18.36,"h":18.52,"l":17.85,"c":18.5,"v":1548500},{"d":"2022-07-26","o":18.22,"h":18.22,"l":17.42,"c":17.48,"v":1475800},{"d":"2022-07-27","o":17.92,"h":18.43,"l":17.56,"c":18.31,"v":1326600},{"d":"2022-07-28","o":18.2,"h":18.7,"l":17.7,"c":18.54,"v":1170700},{"d":"2022-07-29","o":18.56,"h":18.88,"l":18.13,"c":18.41,"v":1133300},{"d":"2022-08-01","o":18.25,"h":18.91,"l":17.85,"c":18.71,"v":1047400},{"d":"2022-08-02","o":18.41,"h":19.71,"l":18.35,"c":19.47,"v":1448700},{"d":"2022-08-03","o":19.87,"h":20.86,"l":19.76,"c":20.66,"v":1413500},{"d":"2022-08-04","o":20.63,"h":20.99,"l":20.33,"c":20.86,"v":1267600},{"d":"2022-08-05","o":20.32,"h":21.68,"l":19.88,"c":21.34,"v":1619100},{"d":"2022-08-08","o":21.38,"h":22.74,"l":21.38,"c":22.17,"v":1824500},{"d":"2022-08-09","o":21.69,"h":21.98,"l":21.03,"c":21.35,"v":1402900},{"d":"2022-08-10","o":22.48,"h":22.74,"l":21.97,"c":22.67,"v":1633900},{"d":"2022-08-11","o":23.22,"h":23.58,"l":22.12,"c":22.33,"v":1500500},{"d":"2022-08-12","o":22.51,"h":22.98,"l":22.08,"c":22.81,"v":1421000},{"d":"2022-08-15","o":22.44,"h":23.04,"l":22.15,"c":22.33,"v":1465800},{"d":"2022-08-16","o":22.24,"h":22.58,"l":21.63,"c":22.41,"v":1443000},{"d":"2022-08-17","o":21.81,"h":22.22,"l":21.3,"c":21.92,"v":1453100},{"d":"2022-08-18","o":21.9,"h":21.9,"l":21.35,"c":21.73,"v":1199400},{"d":"2022-08-19","o":21.22,"h":21.22,"l":19.64,"c":19.8,"v":2580100},{"d":"2022-08-22","o":19.5,"h":19.5,"l":18.73,"c":19.11,"v":1469000},{"d":"2022-08-23","o":19.16,"h":20.08,"l":19.09,"c":19.25,"v":1203600},{"d":"2022-08-24","o":19.33,"h":20.34,"l":19.33,"c":19.66,"v":1030600},{"d":"2022-08-25","o":20,"h":20.42,"l":19.82,"c":19.89,"v":1375200},{"d":"2022-08-26","o":19.9,"h":19.93,"l":18.65,"c":18.82,"v":1547900},{"d":"2022-08-29","o":18.34,"h":19.15,"l":18.31,"c":18.54,"v":1199300},{"d":"2022-08-30","o":18.94,"h":19.04,"l":18.26,"c":18.41,"v":1372100},{"d":"2022-08-31","o":18.57,"h":18.88,"l":17.86,"c":18,"v":3578500},{"d":"2022-09-01","o":15.35,"h":15.86,"l":14.04,"c":14.52,"v":12493200},{"d":"2022-09-02","o":14.42,"h":15.11,"l":14.24,"c":14.51,"v":4528400},{"d":"2022-09-06","o":14.43,"h":14.6,"l":14.03,"c":14.29,"v":3202400},{"d":"2022-09-07","o":14.28,"h":14.82,"l":14.04,"c":14.67,"v":2539600},{"d":"2022-09-08","o":14.41,"h":14.7,"l":14.17,"c":14.58,"v":2397900},{"d":"2022-09-09","o":14.89,"h":15.3,"l":14.86,"c":15.02,"v":2123800},{"d":"2022-09-12","o":15.13,"h":15.51,"l":15.13,"c":15.41,"v":1710500},{"d":"2022-09-13","o":14.54,"h":15.11,"l":14.51,"c":14.71,"v":2115000},{"d":"2022-09-14","o":14.75,"h":14.98,"l":14.22,"c":14.95,"v":1808700},{"d":"2022-09-15","o":14.78,"h":15.18,"l":14.72,"c":14.78,"v":1855300},{"d":"2022-09-16","o":14.42,"h":14.57,"l":14.01,"c":14.03,"v":3218900},{"d":"2022-09-19","o":14,"h":14.14,"l":13.7,"c":14.03,"v":1877500},{"d":"2022-09-20","o":13.81,"h":13.97,"l":13.41,"c":13.44,"v":2539800},{"d":"2022-09-21","o":13.55,"h":13.93,"l":13.26,"c":13.35,"v":1825800},{"d":"2022-09-22","o":13.33,"h":13.58,"l":13.05,"c":13.14,"v":1528000},{"d":"2022-09-23","o":13,"h":13.2,"l":12.81,"c":13.15,"v":1602500},{"d":"2022-09-26","o":13.08,"h":13.8,"l":12.76,"c":12.77,"v":1558500},{"d":"2022-09-27","o":13.05,"h":13.34,"l":12.74,"c":12.93,"v":1586300},{"d":"2022-09-28","o":12.94,"h":13.13,"l":12.8,"c":12.96,"v":2603300},{"d":"2022-09-29","o":12.77,"h":12.8,"l":12.14,"c":12.34,"v":2087700},{"d":"2022-09-30","o":12.29,"h":12.89,"l":12.22,"c":12.5,"v":1353700},{"d":"2022-10-03","o":12.6,"h":12.9,"l":12.35,"c":12.87,"v":1403700},{"d":"2022-10-04","o":13.23,"h":13.67,"l":13.12,"c":13.6,"v":1845400},{"d":"2022-10-05","o":13.24,"h":13.59,"l":12.93,"c":13.49,"v":1015900},{"d":"2022-10-06","o":13.48,"h":13.84,"l":13.17,"c":13.34,"v":774500},{"d":"2022-10-07","o":12.97,"h":12.97,"l":12.35,"c":12.54,"v":1261500},{"d":"2022-10-10","o":12.55,"h":12.57,"l":12.09,"c":12.19,"v":1413900},{"d":"2022-10-11","o":12.18,"h":12.32,"l":11.81,"c":12,"v":2046200},{"d":"2022-10-12","o":12.08,"h":12.21,"l":11.65,"c":11.93,"v":1089900},{"d":"2022-10-13","o":11.54,"h":12.37,"l":11.29,"c":12.17,"v":1787100},{"d":"2022-10-14","o":12.45,"h":12.64,"l":11.69,"c":11.71,"v":1178300},{"d":"2022-10-17","o":12.02,"h":12.53,"l":12.02,"c":12.3,"v":1224000},{"d":"2022-10-18","o":12.79,"h":13.02,"l":12.41,"c":12.54,"v":1333900},{"d":"2022-10-19","o":12.33,"h":12.61,"l":12.1,"c":12.2,"v":1075500},{"d":"2022-10-20","o":12.13,"h":12.91,"l":12.06,"c":12.46,"v":1142200},{"d":"2022-10-21","o":12.35,"h":12.68,"l":12.11,"c":12.56,"v":989600},{"d":"2022-10-24","o":12.55,"h":12.55,"l":12.15,"c":12.32,"v":1185600},{"d":"2022-10-25","o":12.48,"h":12.87,"l":12.38,"c":12.76,"v":1917700},{"d":"2022-10-26","o":12.66,"h":13.57,"l":12.47,"c":12.86,"v":2010800},{"d":"2022-10-27","o":12.99,"h":13.28,"l":12.78,"c":12.84,"v":1058700},{"d":"2022-10-28","o":12.78,"h":13.15,"l":12.55,"c":13.14,"v":1035300},{"d":"2022-10-31","o":13.02,"h":13.27,"l":12.85,"c":13.11,"v":984900},{"d":"2022-11-01","o":13.41,"h":13.6,"l":12.9,"c":12.92,"v":973900},{"d":"2022-11-02","o":12.9,"h":12.98,"l":12.24,"c":12.3,"v":1291900},{"d":"2022-11-03","o":12.17,"h":12.63,"l":12.11,"c":12.24,"v":1086300},{"d":"2022-11-04","o":12.37,"h":12.5,"l":11.71,"c":12.09,"v":1311500},{"d":"2022-11-07","o":12.15,"h":12.44,"l":11.78,"c":12.43,"v":1024400},{"d":"2022-11-08","o":12.5,"h":13.07,"l":12.26,"c":12.64,"v":1301400},{"d":"2022-11-09","o":12.37,"h":12.37,"l":11.71,"c":11.92,"v":1413300},{"d":"2022-11-10","o":12.65,"h":13.83,"l":12.59,"c":13.65,"v":2174900},{"d":"2022-11-11","o":13.62,"h":14.97,"l":13.53,"c":14.96,"v":2109200},{"d":"2022-11-14","o":14.74,"h":14.91,"l":13.92,"c":13.97,"v":1391200},{"d":"2022-11-15","o":14.5,"h":14.79,"l":14.22,"c":14.29,"v":1392100},{"d":"2022-11-16","o":14.17,"h":14.17,"l":13.27,"c":13.55,"v":1444800},{"d":"2022-11-17","o":13.2,"h":13.46,"l":12.9,"c":13.36,"v":1045800},{"d":"2022-11-18","o":13.71,"h":13.73,"l":12.72,"c":12.77,"v":1234400},{"d":"2022-11-21","o":12.56,"h":12.62,"l":12.05,"c":12.26,"v":1553000},{"d":"2022-11-22","o":12.16,"h":12.4,"l":11.85,"c":12.34,"v":1161800},{"d":"2022-11-23","o":12.4,"h":12.73,"l":12.15,"c":12.69,"v":872800},{"d":"2022-11-25","o":12.57,"h":12.71,"l":12.42,"c":12.61,"v":341800},{"d":"2022-11-28","o":12.46,"h":12.68,"l":12.27,"c":12.38,"v":683500},{"d":"2022-11-29","o":12.45,"h":12.6,"l":12.19,"c":12.25,"v":775300},{"d":"2022-11-30","o":12.26,"h":13.01,"l":12.14,"c":13.01,"v":949500},{"d":"2022-12-01","o":12.93,"h":13.35,"l":12.81,"c":13.26,"v":1483300},{"d":"2022-12-02","o":12.91,"h":13.4,"l":12.73,"c":13.32,"v":983200},{"d":"2022-12-05","o":13.21,"h":13.27,"l":12.32,"c":12.56,"v":1223900},{"d":"2022-12-06","o":12.52,"h":12.59,"l":11.88,"c":11.99,"v":1336200},{"d":"2022-12-07","o":11.94,"h":12.52,"l":11.7,"c":11.98,"v":4706200},{"d":"2022-12-08","o":12.01,"h":13.51,"l":11.5,"c":12.9,"v":5983700},{"d":"2022-12-09","o":12.73,"h":13.23,"l":12.18,"c":12.2,"v":2110200},{"d":"2022-12-12","o":12.23,"h":13.56,"l":12.2,"c":13.2,"v":3473000},{"d":"2022-12-13","o":14.07,"h":14.11,"l":12.86,"c":13.21,"v":2628500},{"d":"2022-12-14","o":13.16,"h":13.36,"l":12.8,"c":13.04,"v":1882600},{"d":"2022-12-15","o":12.69,"h":12.93,"l":12.37,"c":12.43,"v":1702100},{"d":"2022-12-16","o":12.31,"h":12.66,"l":12.16,"c":12.62,"v":3093800},{"d":"2022-12-19","o":12.59,"h":12.76,"l":11.99,"c":12.14,"v":1594200},{"d":"2022-12-20","o":11.94,"h":12.03,"l":11.66,"c":11.9,"v":1950900},{"d":"2022-12-21","o":12,"h":12.05,"l":11.7,"c":11.79,"v":2180500},{"d":"2022-12-22","o":11.6,"h":11.6,"l":10.65,"c":11.04,"v":2866700},{"d":"2022-12-23","o":10.94,"h":10.95,"l":10.6,"c":10.9,"v":1595000},{"d":"2022-12-27","o":10.71,"h":10.74,"l":10.33,"c":10.4,"v":2115200},{"d":"2022-12-28","o":10.37,"h":10.48,"l":10.16,"c":10.26,"v":1683700},{"d":"2022-12-29","o":10.28,"h":11.03,"l":10.2,"c":10.9,"v":2348100},{"d":"2022-12-30","o":10.64,"h":11.23,"l":10.64,"c":11.19,"v":1648300},{"d":"2023-01-03","o":11.43,"h":11.54,"l":10.81,"c":11.07,"v":1491700},{"d":"2023-01-04","o":11.36,"h":11.42,"l":11.07,"c":11.34,"v":1354700},{"d":"2023-01-05","o":11.18,"h":11.18,"l":10.8,"c":10.81,"v":1269400},{"d":"2023-01-06","o":10.85,"h":11,"l":10.48,"c":10.95,"v":1194100},{"d":"2023-01-09","o":11.18,"h":11.68,"l":11.12,"c":11.23,"v":2104600},{"d":"2023-01-10","o":11.25,"h":11.49,"l":11.08,"c":11.38,"v":1594700},{"d":"2023-01-11","o":11.53,"h":12,"l":11.49,"c":11.9,"v":2414300},{"d":"2023-01-12","o":12,"h":12.07,"l":11.64,"c":12.05,"v":2271100},{"d":"2023-01-13","o":11.82,"h":12.65,"l":11.73,"c":12.65,"v":2039300},{"d":"2023-01-17","o":12.75,"h":13.44,"l":12.43,"c":13.33,"v":3037600},{"d":"2023-01-18","o":13.57,"h":14.17,"l":13.17,"c":13.18,"v":2699900},{"d":"2023-01-19","o":13.02,"h":13.25,"l":12.64,"c":13.1,"v":2355300},{"d":"2023-01-20","o":13.29,"h":13.77,"l":13.17,"c":13.54,"v":2323900},{"d":"2023-01-23","o":13.69,"h":14.55,"l":13.45,"c":14.54,"v":3448400},{"d":"2023-01-24","o":14.37,"h":15.42,"l":14.19,"c":14.52,"v":2504400},{"d":"2023-01-25","o":14.1,"h":14.65,"l":13.71,"c":14.65,"v":1977700},{"d":"2023-01-26","o":14.99,"h":15.35,"l":14.33,"c":15.08,"v":3046000},{"d":"2023-01-27","o":15.22,"h":18.18,"l":15.09,"c":17.77,"v":23644500},{"d":"2023-01-30","o":17.7,"h":18.11,"l":16.2,"c":16.3,"v":11645800},{"d":"2023-01-31","o":17.71,"h":21.34,"l":17.47,"c":19.85,"v":63020200},{"d":"2023-02-01","o":19.98,"h":22.17,"l":19.2,"c":21.68,"v":37053100},{"d":"2023-02-02","o":22.58,"h":23.47,"l":21.28,"c":21.92,"v":29316700},{"d":"2023-02-03","o":21.34,"h":28.48,"l":21.12,"c":25.88,"v":71831500},{"d":"2023-02-06","o":27.46,"h":30.92,"l":25.88,"c":27.55,"v":104104100},{"d":"2023-02-07","o":26.55,"h":27.27,"l":23.09,"c":24.53,"v":59207800},{"d":"2023-02-08","o":24.68,"h":28.4,"l":24.5,"c":26.19,"v":50828900},{"d":"2023-02-09","o":27.46,"h":27.5,"l":22.34,"c":22.49,"v":37021200},{"d":"2023-02-10","o":22.31,"h":23.59,"l":21.56,"c":22.99,"v":24349800},{"d":"2023-02-13","o":22.93,"h":22.98,"l":20.72,"c":21.14,"v":22434800},{"d":"2023-02-14","o":20.66,"h":23.56,"l":20.41,"c":23.31,"v":28135400},{"d":"2023-02-15","o":23,"h":25.7,"l":22.84,"c":25.5,"v":26296700},{"d":"2023-02-16","o":25.04,"h":26.77,"l":24.05,"c":24.23,"v":22603000},{"d":"2023-02-17","o":23.57,"h":24.37,"l":22.65,"c":23.84,"v":16132200},{"d":"2023-02-21","o":24.04,"h":25.36,"l":21.42,"c":21.63,"v":22200700},{"d":"2023-02-22","o":21.61,"h":22.86,"l":21.3,"c":22.36,"v":14517100},{"d":"2023-02-23","o":23.67,"h":23.76,"l":21.77,"c":22.87,"v":18690300},{"d":"2023-02-24","o":22.23,"h":22.65,"l":21.68,"c":22.41,"v":9800900},{"d":"2023-02-27","o":22.52,"h":22.83,"l":21.65,"c":22.19,"v":11575300},{"d":"2023-02-28","o":22.31,"h":23.56,"l":22.06,"c":22.58,"v":14568500},{"d":"2023-03-01","o":22.79,"h":22.9,"l":20.31,"c":20.73,"v":14634400},{"d":"2023-03-02","o":20.52,"h":21.83,"l":20.33,"c":21.31,"v":19332000},{"d":"2023-03-03","o":25.29,"h":28.94,"l":24.03,"c":28.48,"v":75575200},{"d":"2023-03-06","o":28.45,"h":29.98,"l":26.71,"c":27.36,"v":50682900},{"d":"2023-03-07","o":27.17,"h":28.37,"l":25.77,"c":26.14,"v":26616100},{"d":"2023-03-08","o":26.13,"h":26.61,"l":24.6,"c":24.82,"v":16689800},{"d":"2023-03-09","o":25,"h":25.37,"l":22.62,"c":22.7,"v":17554800},{"d":"2023-03-10","o":22.59,"h":22.87,"l":20.76,"c":21.27,"v":15945600},{"d":"2023-03-13","o":21,"h":22.56,"l":20.28,"c":21.76,"v":15398500},{"d":"2023-03-14","o":22.35,"h":22.75,"l":20.74,"c":21.1,"v":12555200},{"d":"2023-03-15","o":20.6,"h":21.16,"l":20.16,"c":20.85,"v":9062000},{"d":"2023-03-16","o":21.18,"h":22.24,"l":20.53,"c":22.07,"v":9980800},{"d":"2023-03-17","o":22.26,"h":22.32,"l":21.02,"c":21.62,"v":8177700},{"d":"2023-03-20","o":21.4,"h":22.2,"l":21.01,"c":21.58,"v":6896400},{"d":"2023-03-21","o":21.67,"h":23.55,"l":21.55,"c":23.29,"v":11732500},{"d":"2023-03-22","o":23.4,"h":24.21,"l":22.46,"c":22.75,"v":13825600},{"d":"2023-03-23","o":23,"h":25.95,"l":23,"c":24.89,"v":20248300},{"d":"2023-03-24","o":25.55,"h":26.77,"l":24.67,"c":25.27,"v":21777800},{"d":"2023-03-27","o":25.53,"h":26.04,"l":24.43,"c":25.44,"v":13105800},{"d":"2023-03-28","o":25.57,"h":25.83,"l":24.12,"c":24.39,"v":7827700},{"d":"2023-03-29","o":24.7,"h":26,"l":24.35,"c":25.98,"v":10345800},{"d":"2023-03-30","o":26.33,"h":27.69,"l":26.26,"c":27.63,"v":16688700},{"d":"2023-03-31","o":27.74,"h":33.57,"l":27.21,"c":33.57,"v":62877700},{"d":"2023-04-03","o":33.82,"h":34.68,"l":32.23,"c":33.87,"v":49977800},{"d":"2023-04-04","o":31.91,"h":32,"l":24.15,"c":24.95,"v":100866300},{"d":"2023-04-05","o":24.03,"h":24.89,"l":20.5,"c":21.09,"v":57114800},{"d":"2023-04-06","o":21.16,"h":23.86,"l":20.4,"c":22.84,"v":60417000},{"d":"2023-04-10","o":22.65,"h":23.1,"l":21.53,"c":23.07,"v":21396000},{"d":"2023-04-11","o":23.69,"h":25.15,"l":22.53,"c":22.75,"v":31658000},{"d":"2023-04-12","o":23.47,"h":23.47,"l":21.42,"c":22.04,"v":20198700},{"d":"2023-04-13","o":22.1,"h":23.14,"l":21.72,"c":22.29,"v":15605400},{"d":"2023-04-14","o":22.55,"h":22.95,"l":21.47,"c":21.89,"v":13032400},{"d":"2023-04-17","o":21.73,"h":23.09,"l":21.55,"c":22.78,"v":11871200},{"d":"2023-04-18","o":23.22,"h":23.28,"l":22.26,"c":22.76,"v":11983200},{"d":"2023-04-19","o":22.35,"h":22.93,"l":21.86,"c":22.71,"v":8800300},{"d":"2023-04-20","o":22.3,"h":23.82,"l":20.66,"c":20.71,"v":21444200},{"d":"2023-04-21","o":20.8,"h":21.05,"l":19.55,"c":20.06,"v":15307300},{"d":"2023-04-24","o":18.43,"h":19.16,"l":17.46,"c":17.85,"v":22332900},{"d":"2023-04-25","o":18.42,"h":18.45,"l":17.5,"c":17.69,"v":11403600},{"d":"2023-04-26","o":18.03,"h":18.25,"l":17.31,"c":17.69,"v":8746900},{"d":"2023-04-27","o":17.7,"h":17.97,"l":17.27,"c":17.59,"v":6501200},{"d":"2023-04-28","o":17.45,"h":18.07,"l":16.91,"c":17.82,"v":6581000},{"d":"2023-05-01","o":17.74,"h":18.79,"l":17.71,"c":18.63,"v":9151500},{"d":"2023-05-02","o":18.31,"h":18.52,"l":17.07,"c":17.24,"v":8559900},{"d":"2023-05-03","o":17.2,"h":17.96,"l":16.79,"c":17.4,"v":6685200},{"d":"2023-05-04","o":17.48,"h":18.04,"l":17.15,"c":17.92,"v":5602900},{"d":"2023-05-05","o":18.18,"h":18.99,"l":17.78,"c":18.7,"v":7635200},{"d":"2023-05-08","o":18.86,"h":19.34,"l":18.22,"c":19.23,"v":6023600},{"d":"2023-05-09","o":19.17,"h":20.11,"l":19.03,"c":19.88,"v":7193700},{"d":"2023-05-10","o":20.25,"h":20.63,"l":19.6,"c":20.18,"v":7988400},{"d":"2023-05-11","o":20.35,"h":20.39,"l":19.16,"c":19.84,"v":5578700},{"d":"2023-05-12","o":20,"h":20.01,"l":19.06,"c":19.42,"v":4059100},{"d":"2023-05-15","o":20.68,"h":24.31,"l":20.2,"c":23.97,"v":51408700},{"d":"2023-05-16","o":23.5,"h":24.86,"l":22.75,"c":23.56,"v":36097900},{"d":"2023-05-17","o":23.99,"h":27.13,"l":23.57,"c":26.95,"v":37992800},{"d":"2023-05-18","o":27.4,"h":28.15,"l":25.87,"c":26.82,"v":31462000},{"d":"2023-05-19","o":26.81,"h":27.75,"l":25.06,"c":25.28,"v":19629500},{"d":"2023-05-22","o":25.46,"h":28.26,"l":25.22,"c":27.87,"v":28741900},{"d":"2023-05-23","o":28.82,"h":29.23,"l":26.64,"c":27.16,"v":27567900},{"d":"2023-05-24","o":27.16,"h":28.43,"l":26.27,"c":27.85,"v":19822400},{"d":"2023-05-25","o":30.5,"h":30.7,"l":27.01,"c":28.41,"v":36753800},{"d":"2023-05-26","o":28.75,"h":33.5,"l":28.65,"c":32.94,"v":54634300},{"d":"2023-05-30","o":37.61,"h":44.02,"l":35.2,"c":43.95,"v":107615300},{"d":"2023-05-31","o":41.1,"h":42.14,"l":38.01,"c":40.01,"v":87319500},{"d":"2023-06-01","o":32.76,"h":37.25,"l":30.26,"c":34.72,"v":83477500},{"d":"2023-06-02","o":33.6,"h":34.57,"l":30.6,"c":32.26,"v":45419600},{"d":"2023-06-05","o":31.21,"h":35.93,"l":30.5,"c":35.32,"v":35706200},{"d":"2023-06-06","o":35.1,"h":38.85,"l":34.65,"c":38.19,"v":50647000},{"d":"2023-06-07","o":39.26,"h":39.33,"l":35.3,"c":36.42,"v":38176000},{"d":"2023-06-08","o":36.2,"h":37.6,"l":35.63,"c":36.22,"v":20886500},{"d":"2023-06-09","o":37.33,"h":39.38,"l":35.81,"c":36.99,"v":28428500},{"d":"2023-06-12","o":37.66,"h":38.33,"l":36.01,"c":37.6,"v":22789700},{"d":"2023-06-13","o":38.4,"h":45.22,"l":37.15,"c":43.11,"v":74591400},{"d":"2023-06-14","o":42.36,"h":43.9,"l":40.64,"c":42.84,"v":39559100},{"d":"2023-06-15","o":41.82,"h":48.5,"l":41.35,"c":46.37,"v":60058400},{"d":"2023-06-16","o":48.41,"h":48.87,"l":43.43,"c":44.49,"v":41084200},{"d":"2023-06-20","o":46.19,"h":46.88,"l":42.08,"c":43.19,"v":29571700},{"d":"2023-06-21","o":43.76,"h":44.16,"l":37.5,"c":39.04,"v":34634600},{"d":"2023-06-22","o":37.77,"h":39.4,"l":36.79,"c":37.44,"v":27095000},{"d":"2023-06-23","o":36.08,"h":36.39,"l":32.63,"c":33.39,"v":32096900},{"d":"2023-06-26","o":33.81,"h":35.48,"l":31.69,"c":31.96,"v":25571000},{"d":"2023-06-27","o":32.6,"h":33.84,"l":31.57,"c":33.37,"v":24558900},{"d":"2023-06-28","o":32.8,"h":36.18,"l":32.56,"c":35.46,"v":26407800},{"d":"2023-06-29","o":36.17,"h":37.11,"l":35.03,"c":35.9,"v":23019600},{"d":"2023-06-30","o":36.61,"h":38.32,"l":36.14,"c":36.43,"v":24006000},{"d":"2023-07-03","o":36.94,"h":37.58,"l":35.57,"c":37.48,"v":12739700},{"d":"2023-07-05","o":37.44,"h":40.47,"l":36.93,"c":40.12,"v":25266500},{"d":"2023-07-06","o":39,"h":40.38,"l":36.18,"c":39.08,"v":29200100},{"d":"2023-07-07","o":39.56,"h":42.19,"l":39.03,"c":39.25,"v":31188300},{"d":"2023-07-10","o":40,"h":41.25,"l":37.62,"c":40.8,"v":22534500},{"d":"2023-07-11","o":40.99,"h":42.58,"l":40.11,"c":41.47,"v":23278900},{"d":"2023-07-12","o":42.5,"h":42.52,"l":39.38,"c":40.22,"v":23173800},{"d":"2023-07-13","o":40.5,"h":41.68,"l":39.55,"c":39.65,"v":19720500},{"d":"2023-07-14","o":39.61,"h":40.29,"l":37.13,"c":37.23,"v":20546500},{"d":"2023-07-17","o":37.2,"h":40.25,"l":36.45,"c":38.73,"v":19596800},{"d":"2023-07-18","o":38.73,"h":42.05,"l":38.44,"c":40.61,"v":25084000},{"d":"2023-07-19","o":42,"h":43.08,"l":39.63,"c":40.74,"v":25311000},{"d":"2023-07-20","o":39.8,"h":41.06,"l":38.59,"c":38.97,"v":15659900},{"d":"2023-07-21","o":39.73,"h":40.55,"l":37.41,"c":38.03,"v":15828500},{"d":"2023-07-24","o":38.5,"h":39.18,"l":37.23,"c":38.17,"v":11140400},{"d":"2023-07-25","o":38.3,"h":41.26,"l":38.03,"c":40.36,"v":20859500},{"d":"2023-07-26","o":40,"h":41.85,"l":39.2,"c":41.22,"v":19255300},{"d":"2023-07-27","o":42.34,"h":43.76,"l":37.76,"c":38.21,"v":30001900},{"d":"2023-07-28","o":39.01,"h":39.99,"l":38.3,"c":39.76,"v":15823600},{"d":"2023-07-31","o":40,"h":42.16,"l":39.78,"c":42,"v":18478800},{"d":"2023-08-01","o":41.28,"h":44.9,"l":40.18,"c":44.37,"v":28084100},{"d":"2023-08-02","o":42.32,"h":42.43,"l":38.36,"c":39.87,"v":29427600},{"d":"2023-08-03","o":39.55,"h":40.46,"l":38.71,"c":39.28,"v":13596200},{"d":"2023-08-04","o":40.2,"h":40.68,"l":37.66,"c":37.8,"v":19243700},{"d":"2023-08-07","o":38,"h":38.08,"l":34.44,"c":36.65,"v":18882200},{"d":"2023-08-08","o":35.31,"h":36.4,"l":34.71,"c":35.99,"v":11502100},{"d":"2023-08-09","o":35.71,"h":35.78,"l":32.43,"c":32.87,"v":16831500},{"d":"2023-08-10","o":33.4,"h":34.53,"l":32.71,"c":33.12,"v":12060500},{"d":"2023-08-11","o":32.54,"h":33.67,"l":31.65,"c":32.94,"v":10119000},{"d":"2023-08-14","o":32.29,"h":33.9,"l":32.05,"c":33.9,"v":8163900},{"d":"2023-08-15","o":33.7,"h":34.06,"l":32.22,"c":32.29,"v":9114000},{"d":"2023-08-16","o":31.68,"h":32.55,"l":31.33,"c":31.69,"v":7673800},{"d":"2023-08-17","o":31.5,"h":31.7,"l":29.58,"c":30.01,"v":11541200},{"d":"2023-08-18","o":28.64,"h":30.97,"l":28.48,"c":30.55,"v":9413000},{"d":"2023-08-21","o":31,"h":32.22,"l":30.62,"c":31.78,"v":10571600},{"d":"2023-08-22","o":32.29,"h":32.79,"l":30.78,"c":31.32,"v":7988000},{"d":"2023-08-23","o":31.65,"h":33.19,"l":30.85,"c":32.6,"v":10519200},{"d":"2023-08-24","o":33.51,"h":33.67,"l":28,"c":28.83,"v":22970400},{"d":"2023-08-25","o":28.8,"h":29.76,"l":28.1,"c":29.15,"v":11961100},{"d":"2023-08-28","o":29.25,"h":29.75,"l":28.97,"c":29.22,"v":7028600},{"d":"2023-08-29","o":29.05,"h":31.49,"l":28.77,"c":30.78,"v":12691200},{"d":"2023-08-30","o":30.73,"h":31.99,"l":30.1,"c":31.43,"v":10623300},{"d":"2023-08-31","o":31.18,"h":31.84,"l":30.7,"c":31.02,"v":9075700},{"d":"2023-09-01","o":31.59,"h":31.78,"l":30.66,"c":31.22,"v":6771000},{"d":"2023-09-05","o":31.22,"h":31.53,"l":29.95,"c":31.43,"v":8459200},{"d":"2023-09-06","o":32.05,"h":32.65,"l":30.9,"c":31.46,"v":19546900},{"d":"2023-09-07","o":27.94,"h":28.2,"l":25.53,"c":27.61,"v":26065400},{"d":"2023-09-08","o":27.52,"h":28.67,"l":27.44,"c":28.04,"v":11619000},{"d":"2023-09-11","o":28.18,"h":28.55,"l":27.33,"c":28.22,"v":8947800},{"d":"2023-09-12","o":27.66,"h":30.08,"l":27.54,"c":28.1,"v":11535600},{"d":"2023-09-13","o":28.1,"h":28.33,"l":27.3,"c":27.77,"v":7320300},{"d":"2023-09-14","o":28.11,"h":28.65,"l":27.53,"c":28.22,"v":7811400},{"d":"2023-09-15","o":28.09,"h":28.3,"l":27.04,"c":27.36,"v":8211000},{"d":"2023-09-18","o":27.02,"h":27.34,"l":26.42,"c":27.13,"v":6722800},{"d":"2023-09-19","o":26.92,"h":27.43,"l":26.32,"c":27.27,"v":6150300},{"d":"2023-09-20","o":27.42,"h":28.09,"l":26.37,"c":26.4,"v":6966800},{"d":"2023-09-21","o":24.94,"h":26.18,"l":24.94,"c":25.65,"v":7797600},{"d":"2023-09-22","o":25.89,"h":26.28,"l":24.45,"c":24.51,"v":7584700},{"d":"2023-09-25","o":24,"h":24.73,"l":23.81,"c":24.37,"v":6446300},{"d":"2023-09-26","o":23.95,"h":24.47,"l":23.45,"c":23.63,"v":5707700},{"d":"2023-09-27","o":24,"h":24.95,"l":23.87,"c":24.42,"v":7604800},{"d":"2023-09-28","o":24.18,"h":25.47,"l":23.9,"c":25.16,"v":6096800},{"d":"2023-09-29","o":25.64,"h":26.22,"l":25.17,"c":25.52,"v":6662500},{"d":"2023-10-02","o":25.72,"h":25.86,"l":24.44,"c":24.7,"v":4860900},{"d":"2023-10-03","o":24.3,"h":24.73,"l":23.61,"c":23.97,"v":5313600},{"d":"2023-10-04","o":24.1,"h":24.35,"l":23.37,"c":24.11,"v":4534800},{"d":"2023-10-05","o":23.82,"h":24.65,"l":23.53,"c":24.23,"v":3959200},{"d":"2023-10-06","o":23.8,"h":24.98,"l":23.56,"c":24.75,"v":4911900},{"d":"2023-10-09","o":24.01,"h":24.99,"l":23.62,"c":24.71,"v":5867400},{"d":"2023-10-10","o":24.82,"h":27,"l":24.66,"c":26.72,"v":11077000},{"d":"2023-10-11","o":27.15,"h":27.5,"l":26.39,"c":26.72,"v":10460000},{"d":"2023-10-12","o":27,"h":27.06,"l":24.94,"c":25.28,"v":7856500},{"d":"2023-10-13","o":25.04,"h":25.25,"l":24.44,"c":24.75,"v":5171800},{"d":"2023-10-16","o":24.68,"h":25.15,"l":24.35,"c":24.78,"v":4479800},{"d":"2023-10-17","o":24.42,"h":26.46,"l":24.33,"c":26.3,"v":7719100},{"d":"2023-10-18","o":26,"h":26.38,"l":25.59,"c":25.73,"v":5209200},{"d":"2023-10-19","o":25.98,"h":26.16,"l":25.02,"c":25.23,"v":6654700},{"d":"2023-10-20","o":25.1,"h":25.16,"l":23.95,"c":24.31,"v":6501400},{"d":"2023-10-23","o":23.99,"h":24.99,"l":23.31,"c":24.55,"v":4510700},{"d":"2023-10-24","o":25,"h":26.47,"l":24.95,"c":26.46,"v":5994800},{"d":"2023-10-25","o":26.2,"h":26.28,"l":24.41,"c":24.43,"v":4762300},{"d":"2023-10-26","o":24.43,"h":25.9,"l":24.43,"c":25.31,"v":6014000},{"d":"2023-10-27","o":26,"h":26.04,"l":24.54,"c":24.85,"v":3712600},{"d":"2023-10-30","o":25.61,"h":25.76,"l":23.66,"c":24.37,"v":4985700},{"d":"2023-10-31","o":24.62,"h":24.79,"l":23.88,"c":24.4,"v":2961200},{"d":"2023-11-01","o":24.75,"h":24.79,"l":23.27,"c":23.97,"v":5566100},{"d":"2023-11-02","o":25.04,"h":27.63,"l":24.91,"c":27.26,"v":12224000},{"d":"2023-11-03","o":27.31,"h":29.37,"l":27.22,"c":28.59,"v":11153400},{"d":"2023-11-06","o":29.14,"h":29.24,"l":26.43,"c":26.98,"v":7888800},{"d":"2023-11-07","o":27.25,"h":28.38,"l":26.81,"c":27.65,"v":5754400},{"d":"2023-11-08","o":27.83,"h":27.88,"l":26.62,"c":27,"v":3497000},{"d":"2023-11-09","o":27.23,"h":27.67,"l":26.06,"c":26.06,"v":4397600},{"d":"2023-11-10","o":25.96,"h":26.99,"l":25.66,"c":26.72,"v":4285400},{"d":"2023-11-13","o":26.43,"h":27.61,"l":26.04,"c":27.6,"v":5096500},{"d":"2023-11-14","o":29.28,"h":30.29,"l":28.79,"c":29.63,"v":12101300},{"d":"2023-11-15","o":29.67,"h":31.83,"l":29.32,"c":29.99,"v":11177900},{"d":"2023-11-16","o":29.5,"h":29.66,"l":28.01,"c":29.03,"v":7962300},{"d":"2023-11-17","o":29.25,"h":29.8,"l":28.77,"c":29.31,"v":5574700},{"d":"2023-11-20","o":29.37,"h":31.7,"l":27.34,"c":28.04,"v":21299800},{"d":"2023-11-21","o":28.89,"h":30.23,"l":28.11,"c":28.51,"v":15546900},{"d":"2023-11-22","o":29.38,"h":30.22,"l":28.54,"c":28.8,"v":10580000},{"d":"2023-11-24","o":29.07,"h":29.15,"l":28.01,"c":28.89,"v":5339400},{"d":"2023-11-27","o":28.8,"h":29.9,"l":28.22,"c":29.01,"v":8041400},{"d":"2023-11-28","o":29.18,"h":29.79,"l":28.46,"c":29.67,"v":7663600},{"d":"2023-11-29","o":30.21,"h":31.65,"l":29.91,"c":30.2,"v":10070600},{"d":"2023-11-30","o":30.72,"h":30.9,"l":28.76,"c":29.12,"v":7884200},{"d":"2023-12-01","o":29,"h":30.9,"l":28.34,"c":30.89,"v":10366200},{"d":"2023-12-04","o":30.69,"h":31.35,"l":29.97,"c":30.31,"v":9696800},{"d":"2023-12-05","o":30.07,"h":30.41,"l":29.17,"c":30.05,"v":7344100},{"d":"2023-12-06","o":30.59,"h":30.84,"l":29.15,"c":29.16,"v":16599700},{"d":"2023-12-07","o":26.51,"h":27.25,"l":25.12,"c":26.02,"v":25346100},{"d":"2023-12-08","o":26.12,"h":28.62,"l":25.91,"c":28.27,"v":16088400},{"d":"2023-12-11","o":28.05,"h":28.63,"l":27.55,"c":28.15,"v":8921800},{"d":"2023-12-12","o":27.95,"h":28.12,"l":27.31,"c":27.73,"v":7805500},{"d":"2023-12-13","o":27.84,"h":28.4,"l":26.78,"c":28.14,"v":9480200},{"d":"2023-12-14","o":29,"h":31.7,"l":29,"c":31.42,"v":18492400},{"d":"2023-12-15","o":31.75,"h":32.32,"l":30.67,"c":31.22,"v":15138100},{"d":"2023-12-18","o":30.63,"h":31.56,"l":30.16,"c":30.6,"v":8284800},{"d":"2023-12-19","o":30.88,"h":33.91,"l":30.76,"c":32.28,"v":17646400},{"d":"2023-12-20","o":32,"h":32.66,"l":29.69,"c":29.73,"v":12236100},{"d":"2023-12-21","o":30.64,"h":31.08,"l":29.07,"c":29.42,"v":10534000},{"d":"2023-12-22","o":29.7,"h":29.95,"l":28.42,"c":28.74,"v":9799500},{"d":"2023-12-26","o":28.9,"h":29.89,"l":28.66,"c":29.47,"v":7758200},{"d":"2023-12-27","o":29.71,"h":30.46,"l":29.4,"c":30.05,"v":9300300},{"d":"2023-12-28","o":30,"h":31.13,"l":29.79,"c":30.23,"v":8979400},{"d":"2023-12-29","o":30.18,"h":30.2,"l":28.56,"c":28.71,"v":10678900},{"d":"2024-01-02","o":28.56,"h":29.73,"l":28.15,"c":28.74,"v":9224000},{"d":"2024-01-03","o":27.8,"h":28.3,"l":27.46,"c":27.61,"v":6665600},{"d":"2024-01-04","o":27.66,"h":28.2,"l":27.46,"c":27.89,"v":6007700},{"d":"2024-01-05","o":27.51,"h":28.06,"l":27.2,"c":27.26,"v":6089800},{"d":"2024-01-08","o":27.21,"h":28.68,"l":27.11,"c":28.57,"v":7376600},{"d":"2024-01-09","o":28.27,"h":28.54,"l":27.7,"c":28.3,"v":4781800},{"d":"2024-01-10","o":28.29,"h":29.08,"l":27.67,"c":28.54,"v":7722200},{"d":"2024-01-11","o":28.1,"h":28.29,"l":26.19,"c":27.36,"v":10312800},{"d":"2024-01-12","o":27.2,"h":27.62,"l":26.12,"c":26.21,"v":5600800},{"d":"2024-01-16","o":25.65,"h":25.84,"l":24.85,"c":25.06,"v":6490700},{"d":"2024-01-17","o":24.55,"h":24.67,"l":23.94,"c":24.34,"v":6383700},{"d":"2024-01-18","o":25.09,"h":25.15,"l":23.58,"c":24.06,"v":7359700},{"d":"2024-01-19","o":24.35,"h":24.83,"l":23.73,"c":24.81,"v":7137400},{"d":"2024-01-22","o":25.41,"h":27.02,"l":25.18,"c":26.44,"v":9233900},{"d":"2024-01-23","o":26.65,"h":26.97,"l":25.85,"c":26.42,"v":4796800},{"d":"2024-01-24","o":27.01,"h":27.29,"l":25.37,"c":25.44,"v":7243500},{"d":"2024-01-25","o":25.82,"h":26.15,"l":25.01,"c":25.18,"v":4823700},{"d":"2024-01-26","o":25.41,"h":25.8,"l":25.01,"c":25.12,"v":3563700},{"d":"2024-01-29","o":25.12,"h":26.1,"l":24.92,"c":26.06,"v":4082000},{"d":"2024-01-30","o":25.81,"h":26,"l":25.32,"c":25.53,"v":3483100},{"d":"2024-01-31","o":25.32,"h":26.08,"l":24.78,"c":24.78,"v":5085700},{"d":"2024-02-01","o":24.91,"h":25.07,"l":23.89,"c":24.95,"v":4529600},{"d":"2024-02-02","o":24.4,"h":25.15,"l":24.31,"c":25.02,"v":4812500},{"d":"2024-02-05","o":24.72,"h":24.81,"l":23.75,"c":24.12,"v":4549600},{"d":"2024-02-06","o":24.8,"h":26.23,"l":24.5,"c":26.01,"v":8990300},{"d":"2024-02-07","o":25.73,"h":26.31,"l":25.16,"c":25.83,"v":6103300},{"d":"2024-02-08","o":25.83,"h":27.35,"l":25.61,"c":26.84,"v":7610300},{"d":"2024-02-09","o":27.9,"h":29.63,"l":27.35,"c":28.47,"v":14791700},{"d":"2024-02-12","o":29,"h":31.55,"l":28.7,"c":31.18,"v":15340900},{"d":"2024-02-13","o":29.05,"h":30.23,"l":28.29,"c":28.74,"v":10977400},{"d":"2024-02-14","o":29.37,"h":29.79,"l":28.66,"c":29.24,"v":6817500},{"d":"2024-02-15","o":29.92,"h":30.34,"l":28.95,"c":30.04,"v":8825800},{"d":"2024-02-16","o":29.85,"h":30.25,"l":28.57,"c":28.73,"v":6949800},{"d":"2024-02-20","o":28.57,"h":28.69,"l":26.32,"c":27.05,"v":6254400},{"d":"2024-02-21","o":26.25,"h":26.45,"l":25.84,"c":26.18,"v":5298300},{"d":"2024-02-22","o":27.1,"h":27.15,"l":26.39,"c":26.63,"v":6195000},{"d":"2024-02-23","o":26.22,"h":26.62,"l":25.64,"c":26.15,"v":5442100},{"d":"2024-02-26","o":26,"h":29.08,"l":25.88,"c":28.9,"v":11843300},{"d":"2024-02-27","o":29.33,"h":30.3,"l":29.04,"c":30.1,"v":10033400},{"d":"2024-02-28","o":29.56,"h":30.26,"l":29.01,"c":29.69,"v":15944800},{"d":"2024-02-29","o":35.16,"h":38.3,"l":33.75,"c":36.97,"v":56242800},{"d":"2024-03-01","o":35.66,"h":35.9,"l":33.71,"c":35.87,"v":21607500},{"d":"2024-03-04","o":36.47,"h":37.54,"l":33.81,"c":34.07,"v":14609400},{"d":"2024-03-05","o":33,"h":33.53,"l":30.89,"c":31.26,"v":11402500},{"d":"2024-03-06","o":32.8,"h":33.33,"l":31.88,"c":32.46,"v":9760600},{"d":"2024-03-07","o":32.64,"h":33,"l":31.75,"c":31.77,"v":6714800},{"d":"2024-03-08","o":32.1,"h":34.26,"l":31.52,"c":31.7,"v":10157300},{"d":"2024-03-11","o":31.5,"h":32.19,"l":30.81,"c":30.87,"v":4776400},{"d":"2024-03-12","o":31.39,"h":31.39,"l":29.73,"c":30.68,"v":5079100},{"d":"2024-03-13","o":30.4,"h":30.93,"l":30.14,"c":30.37,"v":3980200},{"d":"2024-03-14","o":30,"h":30.3,"l":28.66,"c":29.1,"v":5786000},{"d":"2024-03-15","o":28.56,"h":29.37,"l":28.21,"c":28.92,"v":5230800},{"d":"2024-03-18","o":28.85,"h":29.32,"l":28.41,"c":29.05,"v":4203600},{"d":"2024-03-19","o":28.25,"h":28.8,"l":27.76,"c":28.29,"v":3955200},{"d":"2024-03-20","o":28.3,"h":28.88,"l":27.82,"c":28.65,"v":4065000},{"d":"2024-03-21","o":29.22,"h":29.46,"l":28.34,"c":28.38,"v":4394900},{"d":"2024-03-22","o":28.22,"h":28.39,"l":27.43,"c":27.82,"v":3714300},{"d":"2024-03-25","o":27.86,"h":28.33,"l":26.9,"c":27.63,"v":5221100},{"d":"2024-03-26","o":28.02,"h":28.15,"l":27.01,"c":27.06,"v":4096400},{"d":"2024-03-27","o":27.27,"h":27.55,"l":26.77,"c":27.26,"v":3539500},{"d":"2024-03-28","o":27.12,"h":27.75,"l":27.03,"c":27.07,"v":3108500},{"d":"2024-04-01","o":27,"h":27.1,"l":26.08,"c":26.4,"v":4118900},{"d":"2024-04-02","o":25.72,"h":25.85,"l":25.12,"c":25.76,"v":4119200},{"d":"2024-04-03","o":25.58,"h":25.7,"l":25.22,"c":25.33,"v":3802800},{"d":"2024-04-04","o":25.79,"h":26.07,"l":24.92,"c":25.02,"v":5908800},{"d":"2024-04-05","o":24.71,"h":25.29,"l":24.59,"c":25.16,"v":4111500},{"d":"2024-04-08","o":25.41,"h":25.67,"l":24.96,"c":24.97,"v":2957600},{"d":"2024-04-09","o":25,"h":25.17,"l":24.51,"c":24.93,"v":3461200},{"d":"2024-04-10","o":24.25,"h":24.3,"l":23.47,"c":23.61,"v":6830600},{"d":"2024-04-11","o":23.68,"h":23.85,"l":23.09,"c":23.67,"v":4994000},{"d":"2024-04-12","o":23.17,"h":23.37,"l":22.22,"c":22.43,"v":6088300},{"d":"2024-04-15","o":22.3,"h":22.43,"l":20.81,"c":20.84,"v":7112300},{"d":"2024-04-16","o":20.57,"h":20.93,"l":20.23,"c":20.5,"v":6070300},{"d":"2024-04-17","o":20.54,"h":21.11,"l":20.34,"c":20.6,"v":5053300},{"d":"2024-04-18","o":20.58,"h":21.4,"l":20.45,"c":20.87,"v":4690700},{"d":"2024-04-19","o":20.58,"h":21.35,"l":20.54,"c":20.72,"v":4428400},{"d":"2024-04-22","o":20.85,"h":21.67,"l":20.57,"c":21.57,"v":4489400},{"d":"2024-04-23","o":21.62,"h":22.63,"l":21.62,"c":22.33,"v":5100900},{"d":"2024-04-24","o":22.95,"h":23.11,"l":21.89,"c":22.35,"v":5393400},{"d":"2024-04-25","o":21.5,"h":22.19,"l":21.33,"c":22.16,"v":3291800},{"d":"2024-04-26","o":22.29,"h":22.84,"l":22.08,"c":22.83,"v":4153300},{"d":"2024-04-29","o":23.13,"h":23.53,"l":22.73,"c":23.1,"v":3491100},{"d":"2024-04-30","o":22.84,"h":23.09,"l":22.48,"c":22.53,"v":3899600},{"d":"2024-05-01","o":22.45,"h":23.58,"l":22.28,"c":22.69,"v":3360200},{"d":"2024-05-02","o":23.12,"h":23.33,"l":22.32,"c":23.15,"v":3127000},{"d":"2024-05-03","o":24.02,"h":24.53,"l":23.42,"c":24.04,"v":5462100},{"d":"2024-05-06","o":24.18,"h":24.99,"l":24.17,"c":24.77,"v":4871100},{"d":"2024-05-07","o":24.6,"h":24.94,"l":24.29,"c":24.76,"v":3609400},{"d":"2024-05-08","o":24.14,"h":24.48,"l":23.71,"c":24.43,"v":3533200},{"d":"2024-05-09","o":24.43,"h":24.7,"l":24.08,"c":24.31,"v":2113000},{"d":"2024-05-10","o":24.51,"h":24.65,"l":23.68,"c":23.89,"v":3730600},{"d":"2024-05-13","o":24.36,"h":25.69,"l":24.19,"c":24.95,"v":5190500},{"d":"2024-05-14","o":25.98,"h":26.66,"l":25.67,"c":26.25,"v":7090200},{"d":"2024-05-15","o":26.8,"h":26.84,"l":25.41,"c":26.59,"v":5457300},{"d":"2024-05-16","o":26.66,"h":26.73,"l":25.89,"c":26.2,"v":3355900},{"d":"2024-05-17","o":26.15,"h":26.66,"l":26.01,"c":26.39,"v":4038700},{"d":"2024-05-20","o":26.43,"h":26.58,"l":25.76,"c":26.51,"v":2933700},{"d":"2024-05-21","o":26.24,"h":26.36,"l":25.78,"c":26.15,"v":3576900},{"d":"2024-05-22","o":26.04,"h":26.2,"l":24.82,"c":24.88,"v":4622200},{"d":"2024-05-23","o":25.28,"h":25.5,"l":23.85,"c":23.94,"v":5803100},{"d":"2024-05-24","o":24,"h":24.26,"l":23.83,"c":24.04,"v":3260600},{"d":"2024-05-28","o":24.28,"h":24.33,"l":23.57,"c":24.1,"v":4636700},{"d":"2024-05-29","o":23.52,"h":24.55,"l":23.46,"c":23.92,"v":11034100},{"d":"2024-05-30","o":26.46,"h":29.19,"l":25.15,"c":28.57,"v":41394000},{"d":"2024-05-31","o":28.8,"h":30,"l":27.57,"c":29.57,"v":17875900},{"d":"2024-06-03","o":30,"h":30.84,"l":28.76,"c":29.46,"v":9710500},{"d":"2024-06-04","o":28.88,"h":30.38,"l":28.77,"c":29.67,"v":5594100},{"d":"2024-06-05","o":29.67,"h":30.56,"l":29.56,"c":30.56,"v":6960500},{"d":"2024-06-06","o":30.3,"h":30.65,"l":29.6,"c":29.93,"v":4598100},{"d":"2024-06-07","o":29.37,"h":31.12,"l":29.22,"c":30,"v":7843300},{"d":"2024-06-10","o":29.34,"h":31.36,"l":29.27,"c":31.36,"v":6186800},{"d":"2024-06-11","o":31.25,"h":31.81,"l":30.58,"c":31.31,"v":5264100},{"d":"2024-06-12","o":32.55,"h":33.11,"l":31.55,"c":31.62,"v":7660600},{"d":"2024-06-13","o":31.79,"h":32.1,"l":30.49,"c":30.49,"v":4384800},{"d":"2024-06-14","o":30,"h":30.21,"l":28.52,"c":29.04,"v":5351100},{"d":"2024-06-17","o":28.68,"h":29.37,"l":28.24,"c":29.21,"v":3881400},{"d":"2024-06-18","o":29.28,"h":29.53,"l":28.69,"c":28.71,"v":3015600},{"d":"2024-06-20","o":28.5,"h":28.71,"l":27.17,"c":27.45,"v":4572400},{"d":"2024-06-21","o":26.78,"h":27.28,"l":26.3,"c":27.21,"v":5119200},{"d":"2024-06-24","o":27,"h":28.12,"l":26.98,"c":27.78,"v":3672500},{"d":"2024-06-25","o":27.45,"h":27.68,"l":27.16,"c":27.47,"v":2087900},{"d":"2024-06-26","o":27.25,"h":28.16,"l":27.14,"c":27.64,"v":2832400},{"d":"2024-06-27","o":27.55,"h":28.66,"l":27.34,"c":28.55,"v":3497200},{"d":"2024-06-28","o":28.7,"h":29.33,"l":28.59,"c":28.96,"v":4866400},{"d":"2024-07-01","o":28.69,"h":29.24,"l":28.6,"c":28.61,"v":2492100},{"d":"2024-07-02","o":28.65,"h":29.37,"l":28.05,"c":28.09,"v":2368800},{"d":"2024-07-03","o":28.13,"h":28.99,"l":27.92,"c":28.56,"v":1878100},{"d":"2024-07-05","o":28.43,"h":30.19,"l":28.28,"c":29.94,"v":4645600},{"d":"2024-07-08","o":29.92,"h":31.02,"l":29.85,"c":29.9,"v":3907900},{"d":"2024-07-09","o":29.92,"h":30.26,"l":28.23,"c":29.44,"v":4556500},{"d":"2024-07-10","o":29.99,"h":30.05,"l":28.93,"c":29.96,"v":3238200},{"d":"2024-07-11","o":30.22,"h":31.12,"l":29.57,"c":29.8,"v":4232300},{"d":"2024-07-12","o":29.77,"h":30.32,"l":29.52,"c":29.68,"v":3390000},{"d":"2024-07-15","o":30.12,"h":30.8,"l":29.72,"c":30.58,"v":4373000},{"d":"2024-07-16","o":30.83,"h":31.51,"l":29.74,"c":30.44,"v":4468400},{"d":"2024-07-17","o":29.75,"h":30.38,"l":29.16,"c":29.85,"v":2956800},{"d":"2024-07-18","o":29.88,"h":30.08,"l":27.95,"c":28.24,"v":4088700},{"d":"2024-07-19","o":28.32,"h":28.51,"l":27.76,"c":27.83,"v":2778100},{"d":"2024-07-22","o":28.13,"h":28.49,"l":27.72,"c":28.05,"v":2233600},{"d":"2024-07-23","o":27.86,"h":28.86,"l":27.62,"c":28.38,"v":2091500},{"d":"2024-07-24","o":28,"h":28.24,"l":26.42,"c":26.46,"v":3666000},{"d":"2024-07-25","o":26.22,"h":27.63,"l":25.8,"c":26.84,"v":3693400},{"d":"2024-07-26","o":27.64,"h":27.95,"l":26.95,"c":27.73,"v":2758500},{"d":"2024-07-29","o":27.93,"h":28.05,"l":27.12,"c":27.4,"v":1902300},{"d":"2024-07-30","o":27.51,"h":27.93,"l":25.92,"c":26.59,"v":3291300},{"d":"2024-07-31","o":27.18,"h":27.59,"l":26.67,"c":26.75,"v":3173700},{"d":"2024-08-01","o":26.78,"h":26.92,"l":25.41,"c":25.82,"v":2911300},{"d":"2024-08-02","o":24.51,"h":25.05,"l":24.02,"c":24.43,"v":4232500},{"d":"2024-08-05","o":21.2,"h":24.23,"l":21,"c":23.9,"v":4581700},{"d":"2024-08-06","o":24.19,"h":24.3,"l":23.61,"c":23.9,"v":2286600},{"d":"2024-08-07","o":24.49,"h":24.9,"l":23.34,"c":23.4,"v":3129800},{"d":"2024-08-08","o":23.89,"h":24.96,"l":23.53,"c":24.85,"v":2573800},{"d":"2024-08-09","o":24.97,"h":25.24,"l":24.7,"c":24.95,"v":1741400},{"d":"2024-08-12","o":25,"h":25,"l":24.38,"c":24.6,"v":1671900},{"d":"2024-08-13","o":24.88,"h":25.33,"l":24.74,"c":24.99,"v":2092200},{"d":"2024-08-14","o":25.33,"h":25.45,"l":24.78,"c":25.11,"v":1395500},{"d":"2024-08-15","o":25.65,"h":25.94,"l":25.4,"c":25.66,"v":1993800},{"d":"2024-08-16","o":25.58,"h":26.1,"l":25.43,"c":25.49,"v":1708100},{"d":"2024-08-19","o":25.55,"h":25.8,"l":25.38,"c":25.62,"v":1821500},{"d":"2024-08-20","o":25.51,"h":25.64,"l":24.21,"c":24.59,"v":3569800},{"d":"2024-08-21","o":24.67,"h":24.98,"l":24.56,"c":24.83,"v":2593500},{"d":"2024-08-22","o":24.85,"h":24.87,"l":24.03,"c":24.1,"v":2417900},{"d":"2024-08-23","o":24.24,"h":24.67,"l":24.09,"c":24.52,"v":2459500},{"d":"2024-08-26","o":24.6,"h":24.79,"l":24.31,"c":24.35,"v":2068400},{"d":"2024-08-27","o":24.13,"h":24.26,"l":23.47,"c":23.53,"v":3437500},{"d":"2024-08-28","o":23.32,"h":23.56,"l":22.39,"c":23,"v":3946900},{"d":"2024-08-29","o":23.55,"h":23.65,"l":22.88,"c":23.06,"v":3716900},{"d":"2024-08-30","o":23.39,"h":23.5,"l":22.87,"c":23.34,"v":4583800},{"d":"2024-09-03","o":23,"h":23.84,"l":22.95,"c":23.45,"v":6791700},{"d":"2024-09-04","o":23.28,"h":23.93,"l":22.92,"c":23.01,"v":14440100},{"d":"2024-09-05","o":19.18,"h":21.4,"l":18.85,"c":21.12,"v":25822400},{"d":"2024-09-06","o":21.23,"h":22.22,"l":20.53,"c":21.3,"v":8753500},{"d":"2024-09-09","o":21.34,"h":22.18,"l":21.01,"c":21.39,"v":5080500},{"d":"2024-09-10","o":21.45,"h":21.61,"l":20.98,"c":21.5,"v":3294000},{"d":"2024-09-11","o":21.49,"h":21.77,"l":20.92,"c":21.41,"v":3100400},{"d":"2024-09-12","o":21.53,"h":22.87,"l":21.45,"c":22.87,"v":5745900},{"d":"2024-09-13","o":23.1,"h":23.61,"l":22.69,"c":23,"v":4337400},{"d":"2024-09-16","o":23,"h":23.45,"l":22.74,"c":23.28,"v":3706800},{"d":"2024-09-17","o":23.41,"h":23.9,"l":23.07,"c":23.33,"v":2671200},{"d":"2024-09-18","o":23.27,"h":24.25,"l":23.23,"c":23.27,"v":3166600},{"d":"2024-09-19","o":24.05,"h":24.15,"l":23.49,"c":23.72,"v":3073200},{"d":"2024-09-20","o":23.6,"h":23.79,"l":22.86,"c":23.25,"v":4796800},{"d":"2024-09-23","o":23.23,"h":23.44,"l":22.95,"c":23.3,"v":2110800},{"d":"2024-09-24","o":23.42,"h":23.56,"l":22.9,"c":23.21,"v":2244900},{"d":"2024-09-25","o":23.15,"h":24.38,"l":23.13,"c":24.16,"v":4946700},{"d":"2024-09-26","o":24.69,"h":24.75,"l":23.96,"c":24.37,"v":2602100},{"d":"2024-09-27","o":24.6,"h":24.72,"l":24.03,"c":24.22,"v":2192500},{"d":"2024-09-30","o":24.09,"h":24.47,"l":23.93,"c":24.23,"v":1840800},{"d":"2024-10-01","o":24.2,"h":24.3,"l":22.42,"c":22.6,"v":3672800},{"d":"2024-10-02","o":22.45,"h":23.29,"l":22.45,"c":22.89,"v":2949900},{"d":"2024-10-03","o":22.62,"h":23.2,"l":22.62,"c":23.03,"v":1790300},{"d":"2024-10-04","o":23.42,"h":24.2,"l":23.04,"c":24.08,"v":3026800},{"d":"2024-10-07","o":24.05,"h":24.3,"l":23.78,"c":24.1,"v":2248300},{"d":"2024-10-08","o":24,"h":24.58,"l":23.92,"c":24.45,"v":2379100},{"d":"2024-10-09","o":24.58,"h":26.26,"l":24.49,"c":26.1,"v":5377300},{"d":"2024-10-10","o":25.5,"h":26.37,"l":24.97,"c":26.23,"v":3897700},{"d":"2024-10-11","o":26.09,"h":27.48,"l":26.09,"c":27.24,"v":5986300},{"d":"2024-10-14","o":27.24,"h":27.71,"l":26.82,"c":27.58,"v":3522500},{"d":"2024-10-15","o":27.57,"h":27.94,"l":26.15,"c":26.19,"v":4039800},{"d":"2024-10-16","o":26.34,"h":26.45,"l":25.43,"c":26.17,"v":2936800},{"d":"2024-10-17","o":26.11,"h":26.52,"l":25.6,"c":25.93,"v":2507200},{"d":"2024-10-18","o":26.11,"h":26.35,"l":25.63,"c":25.67,"v":1941300},{"d":"2024-10-21","o":25.71,"h":26.17,"l":25.21,"c":25.55,"v":1853600},{"d":"2024-10-22","o":25.44,"h":25.59,"l":25.14,"c":25.22,"v":1704100},{"d":"2024-10-23","o":25.24,"h":25.36,"l":24.25,"c":24.42,"v":2492000},{"d":"2024-10-24","o":24.8,"h":25.22,"l":24.68,"c":25,"v":1862200},{"d":"2024-10-25","o":25.25,"h":26.05,"l":25.24,"c":25.28,"v":2222600},{"d":"2024-10-28","o":25.52,"h":26.5,"l":25.52,"c":26.34,"v":2319300},{"d":"2024-10-29","o":26.35,"h":26.57,"l":25.9,"c":26.35,"v":1813500},{"d":"2024-10-30","o":26.16,"h":27.15,"l":25.91,"c":25.95,"v":2198500},{"d":"2024-10-31","o":25.75,"h":26.08,"l":24.45,"c":24.63,"v":3153300},{"d":"2024-11-01","o":24.98,"h":25.93,"l":24.91,"c":25.03,"v":2807100},{"d":"2024-11-04","o":24.82,"h":25.03,"l":24.2,"c":24.84,"v":2390600},{"d":"2024-11-05","o":25.35,"h":26.79,"l":25.25,"c":26.59,"v":3397300},{"d":"2024-11-06","o":27.49,"h":28.53,"l":27.35,"c":27.7,"v":5510900},{"d":"2024-11-07","o":27.73,"h":28.55,"l":27.4,"c":27.52,"v":3450700},{"d":"2024-11-08","o":27.38,"h":27.72,"l":26.69,"c":27.56,"v":2762100},{"d":"2024-11-11","o":28.05,"h":29.29,"l":27.95,"c":28.19,"v":5162800},{"d":"2024-11-12","o":27.73,"h":28.03,"l":27.08,"c":27.79,"v":2847300},{"d":"2024-11-13","o":27.79,"h":28.63,"l":27.18,"c":27.25,"v":3046000},{"d":"2024-11-14","o":27.51,"h":27.72,"l":26.24,"c":26.38,"v":2724400},{"d":"2024-11-15","o":26.3,"h":26.41,"l":25.39,"c":25.99,"v":3197200},{"d":"2024-11-18","o":26.2,"h":26.73,"l":25.8,"c":26.54,"v":2665400},{"d":"2024-11-19","o":27.46,"h":33.5,"l":27.3,"c":32.96,"v":27941900},{"d":"2024-11-20","o":32.82,"h":33.1,"l":30.94,"c":32.36,"v":9005000},{"d":"2024-11-21","o":33.5,"h":36,"l":32.41,"c":34.99,"v":13031400},{"d":"2024-11-22","o":34.5,"h":37.46,"l":33.8,"c":37.42,"v":10053300},{"d":"2024-11-25","o":38.5,"h":39.88,"l":37.8,"c":37.86,"v":9507400},{"d":"2024-11-26","o":36.74,"h":38.27,"l":35.78,"c":36.36,"v":5955400},{"d":"2024-11-27","o":36.43,"h":36.79,"l":35.41,"c":36.39,"v":3790300},{"d":"2024-11-29","o":37.78,"h":39.33,"l":37.03,"c":37.18,"v":5545200},{"d":"2024-12-02","o":38.03,"h":38.21,"l":36.01,"c":36.19,"v":5273600},{"d":"2024-12-03","o":35.56,"h":37.28,"l":35.39,"c":36.75,"v":4158000},{"d":"2024-12-04","o":37.37,"h":39.35,"l":37.15,"c":37.59,"v":7207100},{"d":"2024-12-05","o":37.88,"h":39.64,"l":37.44,"c":37.49,"v":7538400},{"d":"2024-12-06","o":38.29,"h":40.65,"l":38.13,"c":40.52,"v":14028200},{"d":"2024-12-09","o":41.9,"h":42.94,"l":40.09,"c":41.68,"v":27865300},{"d":"2024-12-10","o":37.11,"h":45.08,"l":35.62,"c":41.73,"v":51069500},{"d":"2024-12-11","o":39.01,"h":39.95,"l":36.71,"c":38.18,"v":20197100},{"d":"2024-12-12","o":37,"h":39.93,"l":37,"c":38.25,"v":11015200},{"d":"2024-12-13","o":38,"h":40.2,"l":37.11,"c":39.46,"v":12272900},{"d":"2024-12-16","o":39.5,"h":43.07,"l":38.91,"c":42.94,"v":12270800},{"d":"2024-12-17","o":42.35,"h":43.75,"l":41.86,"c":42.86,"v":9278700},{"d":"2024-12-18","o":42.93,"h":44.34,"l":38.64,"c":39.69,"v":11653900},{"d":"2024-12-19","o":38.86,"h":39.64,"l":33.6,"c":35.45,"v":16159500},{"d":"2024-12-20","o":35.01,"h":36.89,"l":34.13,"c":36.34,"v":13085100},{"d":"2024-12-23","o":36.48,"h":36.9,"l":35.12,"c":35.46,"v":4202000},{"d":"2024-12-24","o":35.64,"h":36.06,"l":35.14,"c":35.71,"v":2677600},{"d":"2024-12-26","o":35.71,"h":37.85,"l":35.5,"c":37.32,"v":5820000},{"d":"2024-12-27","o":37.1,"h":37.37,"l":35.01,"c":35.73,"v":4856400},{"d":"2024-12-30","o":35.18,"h":35.67,"l":33.91,"c":35.29,"v":4301100},{"d":"2024-12-31","o":35.7,"h":35.93,"l":34.26,"c":34.43,"v":3318700},{"d":"2025-01-02","o":35,"h":35.43,"l":34.06,"c":34.67,"v":3618500},{"d":"2025-01-03","o":34.9,"h":37.17,"l":34.6,"c":36.78,"v":4861000},{"d":"2025-01-06","o":37.98,"h":38.58,"l":36.85,"c":36.93,"v":5306100},{"d":"2025-01-07","o":37.25,"h":37.55,"l":35.19,"c":35.82,"v":4343100},{"d":"2025-01-08","o":34.71,"h":35.15,"l":33.01,"c":33.3,"v":5203900},{"d":"2025-01-10","o":32.57,"h":33.11,"l":31.35,"c":32.42,"v":4664900},{"d":"2025-01-13","o":31.2,"h":31.48,"l":30.38,"c":30.96,"v":4635600},{"d":"2025-01-14","o":31.64,"h":32.19,"l":30.24,"c":30.9,"v":5078500},{"d":"2025-01-15","o":32.29,"h":33,"l":31.52,"c":31.73,"v":5005500},{"d":"2025-01-16","o":31.8,"h":32.68,"l":31.57,"c":32.31,"v":3092400},{"d":"2025-01-17","o":32.92,"h":33,"l":31.78,"c":32.01,"v":3852300},{"d":"2025-01-21","o":32.35,"h":33.4,"l":31.3,"c":32.81,"v":4572000},{"d":"2025-01-22","o":35.28,"h":35.65,"l":33.41,"c":33.63,"v":9551100},{"d":"2025-01-23","o":33.14,"h":34.11,"l":32.63,"c":34.04,"v":4666300},{"d":"2025-01-24","o":34.41,"h":34.8,"l":32.65,"c":32.81,"v":5533400},{"d":"2025-01-27","o":31.08,"h":32.25,"l":30.34,"c":31.14,"v":6006500},{"d":"2025-01-28","o":31.3,"h":33.24,"l":30.65,"c":33,"v":4463800},{"d":"2025-01-29","o":32.79,"h":32.97,"l":31.17,"c":31.65,"v":3489400},{"d":"2025-01-30","o":31.99,"h":32.29,"l":31.29,"c":32.05,"v":3262200},{"d":"2025-01-31","o":32.42,"h":32.74,"l":30.88,"c":31.35,"v":3514700},{"d":"2025-02-03","o":29.5,"h":31.48,"l":29.4,"c":31.21,"v":3877500},{"d":"2025-02-04","o":32,"h":33.81,"l":31.9,"c":33.77,"v":5191900},{"d":"2025-02-05","o":33.79,"h":34.21,"l":33.47,"c":34.19,"v":3560800},{"d":"2025-02-06","o":34.79,"h":34.85,"l":33.11,"c":33.65,"v":3273000},{"d":"2025-02-07","o":33.62,"h":34.75,"l":33.15,"c":33.48,"v":4286400},{"d":"2025-02-10","o":33.75,"h":35.98,"l":33.57,"c":35.09,"v":6074400},{"d":"2025-02-11","o":34.89,"h":34.9,"l":31.93,"c":31.98,"v":6954600},{"d":"2025-02-12","o":31.55,"h":32.77,"l":31.41,"c":32.5,"v":4166100},{"d":"2025-02-13","o":32.8,"h":33.1,"l":32.31,"c":32.91,"v":3480000},{"d":"2025-02-14","o":32.83,"h":32.97,"l":31.37,"c":31.56,"v":4267700},{"d":"2025-02-18","o":31.58,"h":32.18,"l":31.36,"c":31.78,"v":4200200},{"d":"2025-02-19","o":31.57,"h":32.12,"l":30.65,"c":30.77,"v":4265600},{"d":"2025-02-20","o":30.35,"h":30.45,"l":28.41,"c":29.9,"v":7576900},{"d":"2025-02-21","o":30.03,"h":30.24,"l":28.41,"c":28.5,"v":4893500},{"d":"2025-02-24","o":28.11,"h":28.25,"l":26.34,"c":26.88,"v":5716500},{"d":"2025-02-25","o":26.41,"h":26.82,"l":25.18,"c":26.33,"v":6202700},{"d":"2025-02-26","o":26.66,"h":27.51,"l":26.3,"c":26.44,"v":7998500},{"d":"2025-02-27","o":24.95,"h":25.68,"l":23.5,"c":23.88,"v":14816900},{"d":"2025-02-28","o":23.21,"h":24.15,"l":22.82,"c":23.45,"v":7522200},{"d":"2025-03-03","o":23.99,"h":24.35,"l":22.01,"c":22.03,"v":6307400},{"d":"2025-03-04","o":21.4,"h":22.96,"l":20.97,"c":22.1,"v":6732000},{"d":"2025-03-05","o":22.18,"h":22.8,"l":21.84,"c":22.64,"v":3561800},{"d":"2025-03-06","o":22.12,"h":22.54,"l":21.26,"c":21.5,"v":4626300},{"d":"2025-03-07","o":21.15,"h":22.79,"l":20.92,"c":22.53,"v":4720100},{"d":"2025-03-10","o":21.61,"h":22.11,"l":20.51,"c":20.96,"v":6428400},{"d":"2025-03-11","o":20.84,"h":21.72,"l":20.62,"c":20.92,"v":4270000},{"d":"2025-03-12","o":21.7,"h":21.92,"l":20.95,"c":21.62,"v":2977100},{"d":"2025-03-13","o":21.44,"h":21.56,"l":20.66,"c":20.92,"v":2953100},{"d":"2025-03-14","o":21.33,"h":21.78,"l":21.2,"c":21.61,"v":4113800},{"d":"2025-03-17","o":21.66,"h":22.3,"l":21.48,"c":21.94,"v":3056700},{"d":"2025-03-18","o":21.75,"h":22.25,"l":21.23,"c":22.13,"v":3729100},{"d":"2025-03-19","o":22.25,"h":23.15,"l":22.24,"c":22.7,"v":3384300},{"d":"2025-03-20","o":22.33,"h":22.96,"l":22.21,"c":22.38,"v":2492800},{"d":"2025-03-21","o":21.93,"h":23.02,"l":21.77,"c":22.62,"v":3870800},{"d":"2025-03-24","o":23.24,"h":23.78,"l":23.12,"c":23.49,"v":3055300},{"d":"2025-03-25","o":23.7,"h":23.88,"l":23.15,"c":23.5,"v":2632400},{"d":"2025-03-26","o":23.55,"h":23.66,"l":22.66,"c":23.03,"v":2065400},{"d":"2025-03-27","o":22.92,"h":22.98,"l":22.35,"c":22.53,"v":2104900},{"d":"2025-03-28","o":22.27,"h":22.5,"l":21.36,"c":21.81,"v":4326300},{"d":"2025-03-31","o":21.04,"h":21.36,"l":20.52,"c":21.05,"v":2952900},{"d":"2025-04-01","o":21.26,"h":21.57,"l":20.65,"c":21.43,"v":3093000},{"d":"2025-04-02","o":20.82,"h":22.29,"l":20.75,"c":21.98,"v":2457000},{"d":"2025-04-03","o":20.64,"h":20.78,"l":19.95,"c":20.29,"v":4590600},{"d":"2025-04-04","o":19.65,"h":19.9,"l":18.13,"c":18.99,"v":5613400},{"d":"2025-04-07","o":17.66,"h":20.25,"l":17.03,"c":19.14,"v":6356200},{"d":"2025-04-08","o":20.41,"h":20.41,"l":17.88,"c":18.24,"v":4547400},{"d":"2025-04-09","o":18.15,"h":21.58,"l":18.06,"c":21.18,"v":6463700},{"d":"2025-04-10","o":20.56,"h":20.64,"l":19.59,"c":20.3,"v":3861700},{"d":"2025-04-11","o":20.29,"h":20.63,"l":19.61,"c":20.59,"v":2633500},{"d":"2025-04-14","o":21.25,"h":21.43,"l":19.62,"c":20.06,"v":5401500},{"d":"2025-04-15","o":19.84,"h":20.12,"l":19.55,"c":19.97,"v":3161000},{"d":"2025-04-16","o":19.55,"h":19.86,"l":18.97,"c":19.35,"v":2453700},{"d":"2025-04-17","o":19.3,"h":19.55,"l":19.07,"c":19.35,"v":2365200},{"d":"2025-04-21","o":19.06,"h":19.29,"l":18.84,"c":19.21,"v":2856300},{"d":"2025-04-22","o":19.54,"h":20,"l":19.32,"c":19.86,"v":2702100},{"d":"2025-04-23","o":20.55,"h":21.03,"l":20.1,"c":20.39,"v":3919700},{"d":"2025-04-24","o":20.5,"h":22.11,"l":20.4,"c":22.02,"v":3697500},{"d":"2025-04-25","o":21.99,"h":22.73,"l":21.76,"c":22.59,"v":3301500},{"d":"2025-04-28","o":22.76,"h":22.84,"l":21.94,"c":22.58,"v":3066000},{"d":"2025-04-29","o":22.22,"h":22.85,"l":22.14,"c":22.51,"v":2794900},{"d":"2025-04-30","o":21.78,"h":22.06,"l":21.48,"c":22.01,"v":2810400},{"d":"2025-05-01","o":22.5,"h":22.66,"l":21.78,"c":21.83,"v":3040500},{"d":"2025-05-02","o":22.26,"h":22.7,"l":21.95,"c":22.48,"v":3039600},{"d":"2025-05-05","o":22.36,"h":22.49,"l":21.92,"c":21.98,"v":2540100},{"d":"2025-05-06","o":21.36,"h":21.95,"l":21.23,"c":21.82,"v":2206900},{"d":"2025-05-07","o":21.89,"h":22.41,"l":21.75,"c":22.29,"v":2186100},{"d":"2025-05-08","o":22.8,"h":23.71,"l":22.64,"c":23.47,"v":3629500},{"d":"2025-05-09","o":23.36,"h":24.05,"l":23.18,"c":23.37,"v":3064800},{"d":"2025-05-12","o":24.66,"h":24.73,"l":23.77,"c":24.2,"v":3749900},{"d":"2025-05-13","o":24.37,"h":24.38,"l":23.77,"c":23.99,"v":4748300},{"d":"2025-05-14","o":24.13,"h":24.69,"l":23.68,"c":23.88,"v":4841800},{"d":"2025-05-15","o":23.49,"h":23.7,"l":22.95,"c":23.41,"v":3349700},{"d":"2025-05-16","o":23.58,"h":24.26,"l":23.33,"c":24.16,"v":3559900},{"d":"2025-05-19","o":23.42,"h":23.6,"l":22.86,"c":23.18,"v":4297000},{"d":"2025-05-20","o":23.07,"h":23.31,"l":22.6,"c":23.15,"v":4655100},{"d":"2025-05-21","o":22.75,"h":23.25,"l":21.75,"c":21.87,"v":4153700},{"d":"2025-05-22","o":21.98,"h":23.18,"l":21.83,"c":22.73,"v":5149600},{"d":"2025-05-23","o":22.11,"h":23.24,"l":22.1,"c":22.72,"v":4022700},{"d":"2025-05-27","o":23.47,"h":24.43,"l":23.26,"c":23.92,"v":7319800},{"d":"2025-05-28","o":23.88,"h":24.08,"l":23.01,"c":23.02,"v":13115500},{"d":"2025-05-29","o":26.59,"h":30.24,"l":26.21,"c":27.8,"v":54927100},{"d":"2025-05-30","o":27.5,"h":28.08,"l":26.19,"c":26.59,"v":12003600},{"d":"2025-06-02","o":26.31,"h":26.43,"l":24.86,"c":24.97,"v":10081300},{"d":"2025-06-03","o":25.43,"h":26.08,"l":24.71,"c":25.67,"v":8179600},{"d":"2025-06-04","o":25.85,"h":26.34,"l":25.02,"c":26.26,"v":6924400},{"d":"2025-06-05","o":26.39,"h":26.78,"l":25.09,"c":25.34,"v":6770700},{"d":"2025-06-06","o":25.85,"h":26.63,"l":25.66,"c":25.95,"v":6027300},{"d":"2025-06-09","o":26.2,"h":26.68,"l":25.8,"c":25.86,"v":5144300},{"d":"2025-06-10","o":25.86,"h":26.52,"l":25.56,"c":25.61,"v":4397700},{"d":"2025-06-11","o":26,"h":26,"l":24.57,"c":24.65,"v":7109900},{"d":"2025-06-12","o":24.56,"h":24.87,"l":24.25,"c":24.36,"v":4300200},{"d":"2025-06-13","o":23.71,"h":24.11,"l":23.29,"c":23.76,"v":4682200},{"d":"2025-06-16","o":24.06,"h":24.47,"l":23.79,"c":24.45,"v":4792500},{"d":"2025-06-17","o":24.34,"h":24.75,"l":23.98,"c":23.98,"v":4799100},{"d":"2025-06-18","o":24.01,"h":24.46,"l":23.82,"c":24.16,"v":4491200},{"d":"2025-06-20","o":24.35,"h":24.49,"l":23.4,"c":23.6,"v":5750500},{"d":"2025-06-23","o":22.93,"h":23.83,"l":22.88,"c":23.41,"v":4357600},{"d":"2025-06-24","o":23.95,"h":24.26,"l":23.82,"c":24.17,"v":4596100},{"d":"2025-06-25","o":24.28,"h":24.45,"l":23.49,"c":23.64,"v":4019400},{"d":"2025-06-26","o":23.9,"h":24.99,"l":23.55,"c":24.72,"v":6696100},{"d":"2025-06-27","o":25.06,"h":25.06,"l":23.86,"c":24.24,"v":6932000},{"d":"2025-06-30","o":24.5,"h":25.37,"l":24.5,"c":24.57,"v":6781500},{"d":"2025-07-01","o":24.33,"h":24.69,"l":23.87,"c":24.57,"v":3992100},{"d":"2025-07-02","o":24.6,"h":26.07,"l":24.46,"c":25.82,"v":8633400},{"d":"2025-07-03","o":26.15,"h":26.43,"l":25.64,"c":25.75,"v":4512200},{"d":"2025-07-07","o":25.55,"h":25.66,"l":24.85,"c":25.65,"v":5191800},{"d":"2025-07-08","o":25.91,"h":26.88,"l":25.91,"c":26.37,"v":5835000},{"d":"2025-07-09","o":27,"h":27.58,"l":26.51,"c":27.39,"v":7016300},{"d":"2025-07-10","o":27.67,"h":27.78,"l":26.45,"c":26.81,"v":5366300},{"d":"2025-07-11","o":26.41,"h":26.96,"l":26.13,"c":26.29,"v":4222400},{"d":"2025-07-14","o":26,"h":27.25,"l":25.76,"c":26.8,"v":5088100},{"d":"2025-07-15","o":27.24,"h":27.58,"l":26.75,"c":27.03,"v":4982000},{"d":"2025-07-16","o":27.13,"h":27.27,"l":26.08,"c":27.23,"v":4609900},{"d":"2025-07-17","o":27.49,"h":28.94,"l":27.4,"c":28.36,"v":8433800},{"d":"2025-07-18","o":29.27,"h":29.47,"l":28.14,"c":28.71,"v":8275300},{"d":"2025-07-21","o":28.95,"h":30.11,"l":28.11,"c":28.33,"v":8133700},{"d":"2025-07-22","o":28.37,"h":28.71,"l":27.45,"c":28.49,"v":4796000},{"d":"2025-07-23","o":28.78,"h":29.3,"l":28.51,"c":29.16,"v":4714100},{"d":"2025-07-24","o":27.58,"h":27.9,"l":25.99,"c":26,"v":19952400},{"d":"2025-07-25","o":26.41,"h":26.59,"l":25.94,"c":26.01,"v":7322100},{"d":"2025-07-28","o":26.16,"h":26.42,"l":25.64,"c":25.79,"v":6858900},{"d":"2025-07-29","o":25.81,"h":26,"l":24.48,"c":24.48,"v":7324200},{"d":"2025-07-30","o":24.51,"h":24.84,"l":23.84,"c":24.22,"v":6267400},{"d":"2025-07-31","o":24.51,"h":24.67,"l":23.54,"c":23.56,"v":6026300},{"d":"2025-08-01","o":22.82,"h":23.08,"l":22.16,"c":22.43,"v":7492500},{"d":"2025-08-04","o":22.77,"h":23.35,"l":22.58,"c":23.19,"v":5354800},{"d":"2025-08-05","o":23.4,"h":23.76,"l":23,"c":23.29,"v":5007200},{"d":"2025-08-06","o":23.32,"h":23.5,"l":22.71,"c":23.25,"v":4677100},{"d":"2025-08-07","o":23.5,"h":23.68,"l":22.22,"c":22.66,"v":6034300},{"d":"2025-08-08","o":22.74,"h":22.95,"l":22.07,"c":22.13,"v":6485800},{"d":"2025-08-11","o":15.17,"h":17.29,"l":14.7,"c":16.47,"v":66986300},{"d":"2025-08-12","o":16.52,"h":17.14,"l":16.16,"c":16.91,"v":18085700},{"d":"2025-08-13","o":17,"h":18.64,"l":16.94,"c":18.6,"v":22499700},{"d":"2025-08-14","o":18.2,"h":18.5,"l":17.66,"c":17.96,"v":12387200},{"d":"2025-08-15","o":18.08,"h":18.19,"l":17.72,"c":17.85,"v":7172400},{"d":"2025-08-18","o":18.11,"h":18.5,"l":17.85,"c":18.2,"v":7615400},{"d":"2025-08-19","o":18.14,"h":18.25,"l":17.26,"c":17.38,"v":7778700},{"d":"2025-08-20","o":17.23,"h":17.32,"l":16.28,"c":16.94,"v":8397300},{"d":"2025-08-21","o":16.9,"h":16.92,"l":16.56,"c":16.86,"v":4273200},{"d":"2025-08-22","o":17,"h":17.64,"l":16.9,"c":17.5,"v":6985300},{"d":"2025-08-25","o":17.55,"h":17.68,"l":17.05,"c":17.09,"v":5185900},{"d":"2025-08-26","o":17.05,"h":17.32,"l":16.78,"c":16.91,"v":6184300},{"d":"2025-08-27","o":17.02,"h":17.36,"l":16.99,"c":17.31,"v":5430700},{"d":"2025-08-28","o":17.37,"h":17.54,"l":17.22,"c":17.31,"v":4493600},{"d":"2025-08-29","o":17.33,"h":17.51,"l":16.72,"c":16.91,"v":6692000},{"d":"2025-09-02","o":16.54,"h":17.14,"l":16.4,"c":16.82,"v":6869600},{"d":"2025-09-03","o":16.93,"h":17.06,"l":16.46,"c":16.68,"v":17413900},{"d":"2025-09-04","o":14.95,"h":16.24,"l":14.8,"c":15.46,"v":29778600},{"d":"2025-09-05","o":15.82,"h":15.96,"l":15.19,"c":15.62,"v":12604200},{"d":"2025-09-08","o":15.67,"h":16.1,"l":15.35,"c":15.74,"v":10345300},{"d":"2025-09-09","o":15.51,"h":15.78,"l":15.43,"c":15.74,"v":6746700},{"d":"2025-09-10","o":15.8,"h":15.97,"l":15.39,"c":15.61,"v":6972300},{"d":"2025-09-11","o":15.67,"h":16.53,"l":15.6,"c":16.4,"v":10372700},{"d":"2025-09-12","o":16.45,"h":16.83,"l":16.13,"c":16.43,"v":8928700},{"d":"2025-09-15","o":16.56,"h":17.57,"l":16.4,"c":17.53,"v":10768900},{"d":"2025-09-16","o":17.51,"h":17.58,"l":16.92,"c":17.5,"v":9314600},{"d":"2025-09-17","o":17.5,"h":17.75,"l":16.78,"c":17.24,"v":7291300},{"d":"2025-09-18","o":17.69,"h":18.33,"l":17.47,"c":18.02,"v":10710900},{"d":"2025-09-19","o":18.02,"h":18.12,"l":17.56,"c":17.9,"v":11191700},{"d":"2025-09-22","o":17.76,"h":18.82,"l":17.38,"c":18.51,"v":10380500},{"d":"2025-09-23","o":18.74,"h":18.97,"l":17.84,"c":18.12,"v":9207000},{"d":"2025-09-24","o":18.34,"h":18.52,"l":18.02,"c":18.14,"v":5810600},{"d":"2025-09-25","o":17.69,"h":17.81,"l":17.07,"c":17.28,"v":8178000},{"d":"2025-09-26","o":17.3,"h":17.68,"l":17.05,"c":17.14,"v":5744400},{"d":"2025-09-29","o":17.21,"h":17.42,"l":16.95,"c":17.32,"v":6121400},{"d":"2025-09-30","o":17.28,"h":17.53,"l":16.92,"c":17.34,"v":6162400},{"d":"2025-10-01","o":17.37,"h":17.51,"l":17.07,"c":17.5,"v":6119800},{"d":"2025-10-02","o":17.67,"h":18.26,"l":17.48,"c":18.24,"v":9180700},{"d":"2025-10-03","o":18.56,"h":19.27,"l":18.32,"c":19.16,"v":14946200},{"d":"2025-10-06","o":20.12,"h":20.22,"l":19.13,"c":19.66,"v":16480300},{"d":"2025-10-07","o":19.86,"h":20.06,"l":18.64,"c":19.12,"v":10585000},{"d":"2025-10-08","o":19.32,"h":19.51,"l":18.8,"c":19.13,"v":8019200},{"d":"2025-10-09","o":19.13,"h":19.17,"l":18.71,"c":18.92,"v":6052700},{"d":"2025-10-10","o":19.03,"h":19.39,"l":17.68,"c":17.91,"v":9210400},{"d":"2025-10-13","o":18.25,"h":19.39,"l":18.2,"c":19.37,"v":8131700},{"d":"2025-10-14","o":18.88,"h":19.35,"l":18.39,"c":18.99,"v":7678000},{"d":"2025-10-15","o":19.4,"h":19.8,"l":18.67,"c":19.27,"v":7170700},{"d":"2025-10-16","o":19.28,"h":19.6,"l":17.84,"c":18.06,"v":8140900},{"d":"2025-10-17","o":17.75,"h":18.08,"l":17.5,"c":17.71,"v":5635900},{"d":"2025-10-20","o":18.1,"h":18.79,"l":18,"c":18.42,"v":5117900},{"d":"2025-10-21","o":18.28,"h":18.55,"l":18.02,"c":18.23,"v":3672500},{"d":"2025-10-22","o":17.87,"h":18.02,"l":17.19,"c":17.56,"v":5789800},{"d":"2025-10-23","o":17.59,"h":18.05,"l":17.51,"c":17.95,"v":3698100},{"d":"2025-10-24","o":18.3,"h":18.39,"l":17.75,"c":17.85,"v":4639300},{"d":"2025-10-27","o":18.15,"h":18.64,"l":17.94,"c":18.36,"v":5386700},{"d":"2025-10-28","o":18.36,"h":18.64,"l":17.97,"c":18.1,"v":4293500},{"d":"2025-10-29","o":17.96,"h":18.16,"l":17.27,"c":17.55,"v":5522000},{"d":"2025-10-30","o":17.47,"h":17.47,"l":17.01,"c":17.03,"v":4415300},{"d":"2025-10-31","o":17.04,"h":17.59,"l":16.84,"c":17.58,"v":4890100},{"d":"2025-11-03","o":17.4,"h":17.53,"l":16.97,"c":17.14,"v":5197800},{"d":"2025-11-04","o":16.51,"h":16.77,"l":15.77,"c":15.78,"v":6887900},{"d":"2025-11-05","o":15.84,"h":16.07,"l":15.67,"c":16.07,"v":4978700},{"d":"2025-11-06","o":16.05,"h":16.15,"l":15.11,"c":15.18,"v":4986500},{"d":"2025-11-07","o":14.9,"h":15.54,"l":14.72,"c":15.52,"v":5121400},{"d":"2025-11-10","o":15.88,"h":17.45,"l":15.2,"c":16.08,"v":14426300},{"d":"2025-11-11","o":15.5,"h":15.67,"l":14.9,"c":15.31,"v":9277500},{"d":"2025-11-12","o":15.39,"h":15.61,"l":14.65,"c":14.83,"v":7497600},{"d":"2025-11-13","o":14.6,"h":14.68,"l":13.66,"c":14.1,"v":8385900},{"d":"2025-11-14","o":13.65,"h":14.37,"l":13.59,"c":14.07,"v":6732600},{"d":"2025-11-17","o":13.98,"h":14.07,"l":13.31,"c":13.44,"v":5080200},{"d":"2025-11-18","o":13.25,"h":14.15,"l":13.19,"c":13.74,"v":7470300},{"d":"2025-11-19","o":13.65,"h":13.93,"l":13.28,"c":13.54,"v":4614400},{"d":"2025-11-20","o":13.72,"h":14.15,"l":12.73,"c":12.85,"v":8359700},{"d":"2025-11-21","o":12.83,"h":13.7,"l":12.59,"c":13.63,"v":8430000},{"d":"2025-11-24","o":13.73,"h":13.79,"l":13.4,"c":13.52,"v":4809200},{"d":"2025-11-25","o":13.52,"h":14.2,"l":13.28,"c":14.18,"v":5264100},{"d":"2025-11-26","o":14.23,"h":14.48,"l":14.16,"c":14.16,"v":4936300},{"d":"2025-11-28","o":14.2,"h":14.53,"l":14.16,"c":14.45,"v":2273100},{"d":"2025-12-01","o":14.02,"h":14.43,"l":13.99,"c":14.09,"v":3970000},{"d":"2025-12-02","o":14.19,"h":14.64,"l":14.17,"c":14.37,"v":5361700},{"d":"2025-12-03","o":14.34,"h":15.17,"l":14.17,"c":15.01,"v":9593100},{"d":"2025-12-04","o":14.95,"h":15.87,"l":14.85,"c":15.32,"v":14087300},{"d":"2025-12-05","o":15.38,"h":15.43,"l":14.8,"c":15.08,"v":6723200},{"d":"2025-12-08","o":15.12,"h":15.9,"l":15.12,"c":15.46,"v":6713700},{"d":"2025-12-09","o":15.27,"h":16.18,"l":15.21,"c":16.03,"v":5371600},{"d":"2025-12-10","o":15.89,"h":16.4,"l":15.73,"c":15.82,"v":5705100},{"d":"2025-12-11","o":15.72,"h":16.31,"l":15.61,"c":15.92,"v":5028000},{"d":"2025-12-12","o":16,"h":16,"l":15.07,"c":15.27,"v":4297100},{"d":"2025-12-15","o":15.29,"h":15.32,"l":14.55,"c":14.65,"v":4219100},{"d":"2025-12-16","o":14.39,"h":14.55,"l":14.14,"c":14.49,"v":7210200},{"d":"2025-12-17","o":14.41,"h":14.58,"l":14,"c":14.05,"v":4473900},{"d":"2025-12-18","o":14.46,"h":14.54,"l":13.72,"c":13.77,"v":4835900},{"d":"2025-12-19","o":13.81,"h":14.44,"l":13.81,"c":14.44,"v":6687800},{"d":"2025-12-22","o":14.56,"h":15.03,"l":14.51,"c":14.62,"v":5203700},{"d":"2025-12-23","o":14.4,"h":14.56,"l":13.88,"c":14.02,"v":3887500},{"d":"2025-12-24","o":14,"h":14.06,"l":13.7,"c":14.04,"v":2234700},{"d":"2025-12-26","o":13.91,"h":14,"l":13.75,"c":13.99,"v":3425600},{"d":"2025-12-29","o":13.8,"h":14.4,"l":13.78,"c":13.95,"v":5071600},{"d":"2025-12-30","o":13.95,"h":14.15,"l":13.74,"c":13.82,"v":5290100},{"d":"2025-12-31","o":13.75,"h":13.76,"l":13.41,"c":13.48,"v":5870100},{"d":"2026-01-02","o":13.58,"h":13.84,"l":13.38,"c":13.75,"v":7652300},{"d":"2026-01-05","o":13.96,"h":14.07,"l":13.69,"c":13.9,"v":4926600},{"d":"2026-01-06","o":13.8,"h":14.21,"l":13.66,"c":14.15,"v":5813100},{"d":"2026-01-07","o":13.95,"h":14.02,"l":13.61,"c":13.66,"v":4853800},{"d":"2026-01-08","o":13.57,"h":13.91,"l":13.52,"c":13.83,"v":4548100},{"d":"2026-01-09","o":13.96,"h":14.24,"l":13.6,"c":14.02,"v":4972800},{"d":"2026-01-12","o":13.86,"h":14.48,"l":13.67,"c":14.15,"v":10663700},{"d":"2026-01-13","o":14.2,"h":14.23,"l":13.26,"c":13.56,"v":8498500},{"d":"2026-01-14","o":13.54,"h":13.92,"l":13.43,"c":13.91,"v":5563600},{"d":"2026-01-15","o":13.89,"h":13.99,"l":13.49,"c":13.53,"v":4715800},{"d":"2026-01-16","o":13.59,"h":13.68,"l":13.01,"c":13.04,"v":6249900},{"d":"2026-01-20","o":12.65,"h":12.92,"l":12.35,"c":12.49,"v":6378400},{"d":"2026-01-21","o":12.6,"h":12.89,"l":12.27,"c":12.62,"v":4940200},{"d":"2026-01-22","o":12.73,"h":13.06,"l":12.7,"c":12.97,"v":3737500},{"d":"2026-01-23","o":12.94,"h":13.01,"l":12.52,"c":12.69,"v":3990700},{"d":"2026-01-26","o":12.69,"h":12.95,"l":12.58,"c":12.93,"v":4002900},{"d":"2026-01-27","o":12.95,"h":12.95,"l":12.5,"c":12.6,"v":3990200},{"d":"2026-01-28","o":14.09,"h":14.2,"l":12.81,"c":13.13,"v":19329300},{"d":"2026-01-29","o":12.76,"h":12.81,"l":12.05,"c":12.26,"v":10445000},{"d":"2026-01-30","o":11.9,"h":12.05,"l":10.9,"c":11.01,"v":15374300},{"d":"2026-02-02","o":10.9,"h":11.24,"l":10.61,"c":10.92,"v":6501500},{"d":"2026-02-03","o":10.92,"h":10.95,"l":10.19,"c":10.75,"v":9376200},{"d":"2026-02-04","o":10.63,"h":11.13,"l":10.45,"c":11.11,"v":8499000},{"d":"2026-02-05","o":10.78,"h":11.1,"l":9.99,"c":10.15,"v":7927400},{"d":"2026-02-06","o":10.3,"h":11.74,"l":10.21,"c":11.65,"v":9461900},{"d":"2026-02-09","o":11.4,"h":11.81,"l":10.96,"c":11.64,"v":7542000},{"d":"2026-02-10","o":11.66,"h":12.06,"l":11.46,"c":11.48,"v":6510500},{"d":"2026-02-11","o":11.44,"h":11.5,"l":10.52,"c":10.84,"v":5487400},{"d":"2026-02-12","o":10.8,"h":10.97,"l":10.21,"c":10.38,"v":6272300},{"d":"2026-02-13","o":10.6,"h":11.08,"l":10.46,"c":10.78,"v":5666100},{"d":"2026-02-17","o":10.75,"h":10.93,"l":10.16,"c":10.4,"v":5051300},{"d":"2026-02-18","o":10.47,"h":10.82,"l":10.28,"c":10.6,"v":3733600},{"d":"2026-02-19","o":10.46,"h":10.73,"l":10.29,"c":10.7,"v":3697800},{"d":"2026-02-20","o":10.58,"h":10.92,"l":10.3,"c":10.38,"v":7418000},{"d":"2026-02-23","o":10.3,"h":10.3,"l":9.53,"c":9.79,"v":7058200},{"d":"2026-02-24","o":9.68,"h":10.18,"l":9.55,"c":10.12,"v":5547900},{"d":"2026-02-25","o":10.21,"h":10.53,"l":10,"c":10.31,"v":10067400},{"d":"2026-02-26","o":7.79,"h":8.71,"l":7.73,"c":8.4,"v":30936500},{"d":"2026-02-27","o":8.21,"h":8.4,"l":7.85,"c":7.95,"v":12417600},{"d":"2026-03-02","o":7.8,"h":8.68,"l":7.72,"c":8.65,"v":12259500},{"d":"2026-03-03","o":8.4,"h":9.28,"l":8.3,"c":9.1,"v":9667400},{"d":"2026-03-04","o":9.18,"h":9.48,"l":9.14,"c":9.29,"v":6530500},{"d":"2026-03-05","o":9.19,"h":9.58,"l":9.1,"c":9.39,"v":6545500},{"d":"2026-03-06","o":9.19,"h":9.32,"l":9.05,"c":9.19,"v":4756700},{"d":"2026-03-09","o":9,"h":9.31,"l":8.83,"c":9.27,"v":4378700},{"d":"2026-03-10","o":9.26,"h":9.34,"l":8.83,"c":8.96,"v":4437300},{"d":"2026-03-11","o":9.1,"h":9.42,"l":9.01,"c":9.26,"v":5773100},{"d":"2026-03-12","o":9.16,"h":9.3,"l":8.78,"c":8.87,"v":4133900},{"d":"2026-03-13","o":8.93,"h":9.04,"l":8.72,"c":8.91,"v":6191500},{"d":"2026-03-16","o":9,"h":9.03,"l":8.77,"c":8.8,"v":4575000},{"d":"2026-03-17","o":8.78,"h":8.98,"l":8.66,"c":8.81,"v":4191000},{"d":"2026-03-18","o":8.65,"h":8.84,"l":8.55,"c":8.61,"v":4058600},{"d":"2026-03-19","o":8.45,"h":8.73,"l":8.41,"c":8.67,"v":3652700},{"d":"2026-03-20","o":8.58,"h":8.62,"l":8.29,"c":8.47,"v":7029200},{"d":"2026-03-23","o":8.4,"h":8.9,"l":8.4,"c":8.72,"v":4930900},{"d":"2026-03-24","o":8.6,"h":8.66,"l":8.27,"c":8.29,"v":4299600},{"d":"2026-03-25","o":8.51,"h":8.65,"l":8.1,"c":8.28,"v":4734400},{"d":"2026-03-26","o":8.17,"h":8.48,"l":8.15,"c":8.31,"v":4090900},{"d":"2026-03-27","o":8.15,"h":8.15,"l":7.7,"c":7.76,"v":6506900},{"d":"2026-03-30","o":7.79,"h":7.88,"l":7.68,"c":7.79,"v":6386600},{"d":"2026-03-31","o":7.96,"h":8.44,"l":7.96,"c":8.42,"v":5365808},{"d":"2026-04-01","o":8.6,"h":8.77,"l":8.45,"c":8.47,"v":2897622},{"d":"2026-04-02","o":8.33,"h":8.76,"l":8.25,"c":8.64,"v":3313085},{"d":"2026-04-06","o":8.65,"h":8.83,"l":8.6,"c":8.77,"v":2806216},{"d":"2026-04-07","o":8.63,"h":8.79,"l":8.46,"c":8.73,"v":2219328},{"d":"2026-04-08","o":9.12,"h":9.3,"l":8.74,"c":8.78,"v":5937253},{"d":"2026-04-09","o":8.71,"h":8.78,"l":8.36,"c":8.58,"v":3720620},{"d":"2026-04-10","o":8.61,"h":8.69,"l":8.22,"c":8.28,"v":4329950},{"d":"2026-04-13","o":8.21,"h":8.52,"l":7.9,"c":8.47,"v":4783960},{"d":"2026-04-14","o":8.59,"h":8.75,"l":8.36,"c":8.4,"v":4755906},{"d":"2026-04-15","o":8.54,"h":9.57,"l":8.58,"c":9.52,"v":7818648},{"d":"2026-04-16","o":9.65,"h":9.94,"l":8.97,"c":9.32,"v":7146560},{"d":"2026-04-17","o":9.63,"h":9.73,"l":9.17,"c":9.24,"v":5128684},{"d":"2026-04-20","o":9.15,"h":9.42,"l":9.02,"c":9.38,"v":2399931},{"d":"2026-04-21","o":9.5,"h":9.71,"l":9.11,"c":9.2,"v":4023832},{"d":"2026-04-22","o":9.32,"h":9.44,"l":9.19,"c":9.39,"v":3042621},{"d":"2026-04-23","o":9.22,"h":9.17,"l":8.45,"c":8.54,"v":6724155},{"d":"2026-04-24","o":8.66,"h":8.76,"l":8.49,"c":8.64,"v":3760300},{"d":"2026-04-27","o":8.65,"h":8.91,"l":8.58,"c":8.79,"v":3764777},{"d":"2026-04-28","o":8.71,"h":9.12,"l":8.75,"c":8.97,"v":3095898},{"d":"2026-04-29","o":8.98,"h":8.98,"l":8.6,"c":8.86,"v":3065038},{"d":"2026-04-30","o":8.78,"h":8.93,"l":8.6,"c":8.83,"v":3825302},{"d":"2026-05-01","o":9.05,"h":9.34,"l":8.86,"c":9.16,"v":5288344},{"d":"2026-05-04","o":9.21,"h":9.5,"l":9.19,"c":9.22,"v":3178528},{"d":"2026-05-05","o":9.26,"h":9.45,"l":9.05,"c":9.41,"v":4342405},{"d":"2026-05-06","o":9.32,"h":9.66,"l":9.19,"c":9.6,"v":3971665},{"d":"2026-05-07","o":9.71,"h":9.8,"l":9.47,"c":9.58,"v":3557716},{"d":"2026-05-08","o":9.44,"h":9.88,"l":9.2,"c":9.87,"v":3887266},{"d":"2026-05-11","o":9.74,"h":9.85,"l":9.44,"c":9.48,"v":4084865},{"d":"2026-05-12","o":9.49,"h":9.5,"l":8.74,"c":8.79,"v":6416405},{"d":"2026-05-13","o":8.7,"h":8.85,"l":8.51,"c":8.65,"v":3500899},{"d":"2026-05-14","o":8.74,"h":9.19,"l":8.66,"c":9.03,"v":4751478},{"d":"2026-05-15","o":8.95,"h":8.97,"l":8.62,"c":8.65,"v":5216433},{"d":"2026-05-18","o":8.6,"h":8.84,"l":8.33,"c":8.75,"v":4645334},{"d":"2026-05-19","o":8.75,"h":8.97,"l":8.64,"c":8.83,"v":3403021}]