[{"d":"2020-10-29","o":19.4,"h":19.74,"l":17.02,"c":17.7,"v":11098400},{"d":"2020-10-30","o":17.49,"h":18.73,"l":16.78,"c":18.3,"v":2008600},{"d":"2020-11-02","o":18.3,"h":19.8,"l":17.92,"c":19.75,"v":1640600},{"d":"2020-11-03","o":19.75,"h":21.43,"l":19.5,"c":21,"v":2075400},{"d":"2020-11-04","o":21.11,"h":22.51,"l":20.6,"c":21,"v":6056400},{"d":"2020-11-05","o":21,"h":24.43,"l":21,"c":22.75,"v":1047800},{"d":"2020-11-06","o":22.92,"h":24.95,"l":22.4,"c":24,"v":1125800},{"d":"2020-11-09","o":25.25,"h":27.5,"l":24.3,"c":26.22,"v":1185800},{"d":"2020-11-10","o":26.06,"h":26.69,"l":21.7,"c":21.84,"v":1003000},{"d":"2020-11-11","o":22.18,"h":22.81,"l":21.64,"c":21.98,"v":358400},{"d":"2020-11-12","o":22,"h":23.23,"l":21.81,"c":21.95,"v":372700},{"d":"2020-11-13","o":22.13,"h":22.35,"l":20.6,"c":20.82,"v":434800},{"d":"2020-11-16","o":21.5,"h":22.21,"l":20.69,"c":21.02,"v":868000},{"d":"2020-11-17","o":21.01,"h":24.24,"l":20.93,"c":21.96,"v":651900},{"d":"2020-11-18","o":22.2,"h":22.51,"l":21.5,"c":21.6,"v":324300},{"d":"2020-11-19","o":21.67,"h":23.93,"l":21.67,"c":22.53,"v":507200},{"d":"2020-11-20","o":22.73,"h":23.77,"l":22.42,"c":22.79,"v":851800},{"d":"2020-11-23","o":23.5,"h":24,"l":21.86,"c":21.86,"v":1295400},{"d":"2020-11-24","o":22.31,"h":25.53,"l":21.92,"c":23.63,"v":1171100},{"d":"2020-11-25","o":24.2,"h":24.86,"l":23.83,"c":24,"v":606800},{"d":"2020-11-27","o":25.6,"h":25.9,"l":25,"c":25.41,"v":500200},{"d":"2020-11-30","o":26,"h":26.5,"l":23.71,"c":23.95,"v":500900},{"d":"2020-12-01","o":23.51,"h":25.45,"l":23.13,"c":24.73,"v":576200},{"d":"2020-12-02","o":24.18,"h":26.79,"l":24.03,"c":25.71,"v":833800},{"d":"2020-12-03","o":25.94,"h":28.56,"l":25.13,"c":27.12,"v":745300},{"d":"2020-12-04","o":28,"h":29.48,"l":27,"c":28,"v":754400},{"d":"2020-12-07","o":28.42,"h":28.42,"l":26.5,"c":27.74,"v":384500},{"d":"2020-12-08","o":28.11,"h":28.28,"l":26.54,"c":26.6,"v":310600},{"d":"2020-12-09","o":26.51,"h":27.56,"l":24.52,"c":25.37,"v":488200},{"d":"2020-12-10","o":25.46,"h":27.79,"l":25.05,"c":26.52,"v":1008500},{"d":"2020-12-11","o":27.5,"h":27.9,"l":25.8,"c":26.08,"v":559700},{"d":"2020-12-14","o":26.65,"h":27.2,"l":26.13,"c":26.8,"v":303300},{"d":"2020-12-15","o":27.77,"h":27.97,"l":26.8,"c":27.37,"v":540200},{"d":"2020-12-16","o":28,"h":28.21,"l":26.25,"c":26.52,"v":876800},{"d":"2020-12-17","o":26.99,"h":27.23,"l":25,"c":26.25,"v":862500},{"d":"2020-12-18","o":26.42,"h":26.84,"l":25.19,"c":25.36,"v":3677300},{"d":"2020-12-21","o":25.76,"h":26.4,"l":24.68,"c":26.14,"v":701500},{"d":"2020-12-22","o":26.5,"h":27.77,"l":26.5,"c":27.34,"v":1130700},{"d":"2020-12-23","o":27.77,"h":27.77,"l":24.09,"c":24.81,"v":1223700},{"d":"2020-12-24","o":25.8,"h":25.8,"l":24.65,"c":24.79,"v":402800},{"d":"2020-12-28","o":25.06,"h":26.16,"l":24.51,"c":26.03,"v":503800},{"d":"2020-12-29","o":26.4,"h":26.58,"l":25.6,"c":26.58,"v":572900},{"d":"2020-12-30","o":26.68,"h":28,"l":25.35,"c":25.58,"v":687500},{"d":"2020-12-31","o":25.72,"h":27.49,"l":25.6,"c":26.66,"v":512400},{"d":"2021-01-04","o":26.98,"h":27.59,"l":24.86,"c":25.52,"v":1033300},{"d":"2021-01-05","o":25.77,"h":26.6,"l":25.61,"c":26.16,"v":618900},{"d":"2021-01-06","o":25.82,"h":28.27,"l":25.32,"c":28.07,"v":694700},{"d":"2021-01-07","o":28.25,"h":31.15,"l":28.16,"c":29.94,"v":1627500},{"d":"2021-01-08","o":30,"h":30.18,"l":28.45,"c":29.19,"v":544100},{"d":"2021-01-11","o":28.82,"h":30.33,"l":28.72,"c":30.2,"v":440000},{"d":"2021-01-12","o":30.28,"h":31.9,"l":30.2,"c":31.35,"v":1172900},{"d":"2021-01-13","o":31.92,"h":33.33,"l":31.88,"c":32.95,"v":910900},{"d":"2021-01-14","o":33,"h":34.47,"l":31.81,"c":33.37,"v":927200},{"d":"2021-01-15","o":33.3,"h":34.66,"l":31.58,"c":32.72,"v":822600},{"d":"2021-01-19","o":33.08,"h":33.5,"l":31.58,"c":32.29,"v":702000},{"d":"2021-01-20","o":32.49,"h":33.69,"l":32.21,"c":32.82,"v":350300},{"d":"2021-01-21","o":33.08,"h":34.57,"l":32.56,"c":34.1,"v":369300},{"d":"2021-01-22","o":34.17,"h":34.33,"l":32.96,"c":33.5,"v":448000},{"d":"2021-01-25","o":34.2,"h":34.4,"l":31.51,"c":31.85,"v":520600},{"d":"2021-01-26","o":32.89,"h":33.36,"l":30.68,"c":30.82,"v":992600},{"d":"2021-01-27","o":30.92,"h":30.92,"l":28.65,"c":29.35,"v":831300},{"d":"2021-01-28","o":30,"h":30.36,"l":28.81,"c":29.49,"v":426800},{"d":"2021-01-29","o":30,"h":30.05,"l":27.74,"c":27.92,"v":1076900},{"d":"2021-02-01","o":29.28,"h":30.48,"l":28.16,"c":30.36,"v":574300},{"d":"2021-02-02","o":30.87,"h":32.04,"l":29.66,"c":32.01,"v":649500},{"d":"2021-02-03","o":31.39,"h":32.29,"l":28.5,"c":29.02,"v":1608800},{"d":"2021-02-04","o":30.09,"h":31.89,"l":29.62,"c":31.66,"v":838300},{"d":"2021-02-05","o":30.74,"h":31.2,"l":28.86,"c":30.19,"v":8651900},{"d":"2021-02-08","o":30.5,"h":31.24,"l":30.01,"c":30.84,"v":3983500},{"d":"2021-02-09","o":31.26,"h":31.29,"l":30.02,"c":30.46,"v":2337400},{"d":"2021-02-10","o":30.99,"h":31.2,"l":30.28,"c":30.46,"v":1670200},{"d":"2021-02-11","o":30.56,"h":30.75,"l":29.44,"c":30.54,"v":1247000},{"d":"2021-02-12","o":30.97,"h":31,"l":29.81,"c":30.4,"v":884000},{"d":"2021-02-16","o":30.76,"h":30.85,"l":29.63,"c":30.49,"v":795400},{"d":"2021-02-17","o":30.44,"h":30.44,"l":29.91,"c":30.3,"v":815000},{"d":"2021-02-18","o":30.07,"h":30.57,"l":29.53,"c":30.29,"v":1046600},{"d":"2021-02-19","o":30.5,"h":30.74,"l":29.84,"c":30.14,"v":764000},{"d":"2021-02-22","o":29.75,"h":30.1,"l":29.1,"c":29.46,"v":1101400},{"d":"2021-02-23","o":29.43,"h":29.67,"l":27.71,"c":28.94,"v":1132400},{"d":"2021-02-24","o":28.61,"h":29.03,"l":27.04,"c":28.29,"v":1669200},{"d":"2021-02-25","o":27.9,"h":28.19,"l":26.31,"c":26.72,"v":1807200},{"d":"2021-02-26","o":27.07,"h":27.46,"l":25.68,"c":26.14,"v":914800},{"d":"2021-03-01","o":26.61,"h":27.19,"l":26.53,"c":27.17,"v":564100},{"d":"2021-03-02","o":26.87,"h":27.16,"l":26.26,"c":26.94,"v":503900},{"d":"2021-03-03","o":27,"h":27.44,"l":26.41,"c":26.65,"v":780500},{"d":"2021-03-04","o":26.35,"h":26.92,"l":23.81,"c":25.45,"v":1761400},{"d":"2021-03-05","o":25.92,"h":26.43,"l":24.31,"c":25.63,"v":819800},{"d":"2021-03-08","o":25.37,"h":26.36,"l":24.89,"c":25.14,"v":588900},{"d":"2021-03-09","o":25.79,"h":26.4,"l":25.41,"c":25.83,"v":368400},{"d":"2021-03-10","o":25.63,"h":26.08,"l":24.98,"c":25.29,"v":471300},{"d":"2021-03-11","o":25.83,"h":27.25,"l":25.83,"c":26.96,"v":688500},{"d":"2021-03-12","o":26.6,"h":27.14,"l":25.95,"c":26.79,"v":389300},{"d":"2021-03-15","o":26.85,"h":27,"l":26.14,"c":26.88,"v":382900},{"d":"2021-03-16","o":26.94,"h":28.08,"l":26.53,"c":26.83,"v":301300},{"d":"2021-03-17","o":26.44,"h":26.95,"l":25.65,"c":26.92,"v":544800},{"d":"2021-03-18","o":26.36,"h":27.08,"l":26.06,"c":26.07,"v":659500},{"d":"2021-03-19","o":25.9,"h":26.75,"l":25.55,"c":26.04,"v":1935900},{"d":"2021-03-22","o":26.17,"h":27.48,"l":25.74,"c":26.85,"v":614500},{"d":"2021-03-23","o":26.68,"h":26.68,"l":25.35,"c":25.78,"v":868700},{"d":"2021-03-24","o":25.7,"h":26.4,"l":23.71,"c":23.91,"v":684700},{"d":"2021-03-25","o":23.58,"h":24.59,"l":23.39,"c":24.43,"v":1096800},{"d":"2021-03-26","o":24.38,"h":25.4,"l":24.31,"c":25.27,"v":669700},{"d":"2021-03-29","o":25.14,"h":25.17,"l":24.4,"c":24.68,"v":699200},{"d":"2021-03-30","o":24.44,"h":25.03,"l":23.7,"c":24.92,"v":925500},{"d":"2021-03-31","o":25.48,"h":26.39,"l":25.16,"c":25.35,"v":547000},{"d":"2021-04-01","o":25.57,"h":27.32,"l":25.57,"c":27.26,"v":580500},{"d":"2021-04-05","o":27.52,"h":28,"l":26.73,"c":28,"v":495500},{"d":"2021-04-06","o":27.87,"h":28.27,"l":26.94,"c":27.64,"v":594800},{"d":"2021-04-07","o":27.15,"h":27.75,"l":26.96,"c":27.42,"v":315100},{"d":"2021-04-08","o":27.76,"h":27.99,"l":27.31,"c":27.88,"v":193500},{"d":"2021-04-09","o":27.61,"h":27.7,"l":27.01,"c":27.4,"v":264000},{"d":"2021-04-12","o":27.3,"h":27.3,"l":26.15,"c":26.25,"v":420900},{"d":"2021-04-13","o":26.35,"h":26.53,"l":25.64,"c":26.48,"v":544100},{"d":"2021-04-14","o":26.35,"h":26.95,"l":25.92,"c":26.09,"v":627400},{"d":"2021-04-15","o":26.49,"h":27.41,"l":25.93,"c":26.76,"v":647200},{"d":"2021-04-16","o":26.73,"h":27.38,"l":26.31,"c":26.73,"v":286500},{"d":"2021-04-19","o":26.5,"h":26.73,"l":25.43,"c":25.65,"v":548800},{"d":"2021-04-20","o":25.4,"h":25.67,"l":24.69,"c":25,"v":1002100},{"d":"2021-04-21","o":24.85,"h":26.13,"l":24.63,"c":26.09,"v":315900},{"d":"2021-04-22","o":26.08,"h":26.96,"l":25.83,"c":26,"v":289500},{"d":"2021-04-23","o":25.94,"h":27.58,"l":25.93,"c":27.06,"v":882400},{"d":"2021-04-26","o":27,"h":27.16,"l":26.58,"c":26.86,"v":1109100},{"d":"2021-04-27","o":26.68,"h":27.06,"l":26.52,"c":26.59,"v":1223700},{"d":"2021-04-28","o":26.5,"h":26.77,"l":25.35,"c":25.85,"v":1065700},{"d":"2021-04-29","o":26,"h":26.18,"l":25.16,"c":25.33,"v":716000},{"d":"2021-04-30","o":24.85,"h":25.58,"l":24.6,"c":24.68,"v":703800},{"d":"2021-05-03","o":24.75,"h":24.75,"l":24.17,"c":24.36,"v":375400},{"d":"2021-05-04","o":24,"h":24.48,"l":23.42,"c":24.11,"v":757200},{"d":"2021-05-05","o":24.3,"h":25.59,"l":24.21,"c":25.24,"v":791500},{"d":"2021-05-06","o":25.66,"h":26,"l":24.63,"c":24.85,"v":438700},{"d":"2021-05-07","o":24.76,"h":25.25,"l":24.46,"c":24.79,"v":459100},{"d":"2021-05-10","o":24.66,"h":24.66,"l":23.8,"c":23.94,"v":698700},{"d":"2021-05-11","o":23,"h":24.68,"l":22.54,"c":24.45,"v":779300},{"d":"2021-05-12","o":24.1,"h":24.42,"l":22.71,"c":22.86,"v":734400},{"d":"2021-05-13","o":23.3,"h":23.83,"l":22.05,"c":22.88,"v":844200},{"d":"2021-05-14","o":23.29,"h":23.96,"l":23.08,"c":23.73,"v":467500},{"d":"2021-05-17","o":23.55,"h":23.95,"l":23.27,"c":23.8,"v":738400},{"d":"2021-05-18","o":23.88,"h":24.46,"l":23.63,"c":23.68,"v":623100},{"d":"2021-05-19","o":23.08,"h":24.24,"l":23.08,"c":23.99,"v":490800},{"d":"2021-05-20","o":24.08,"h":24.69,"l":23.89,"c":24.59,"v":1417300},{"d":"2021-05-21","o":24.71,"h":24.95,"l":23.78,"c":24.02,"v":901300},{"d":"2021-05-24","o":24.18,"h":25.03,"l":23.99,"c":24.9,"v":715400},{"d":"2021-05-25","o":25.14,"h":25.86,"l":24.97,"c":25.58,"v":778800},{"d":"2021-05-26","o":25.47,"h":26.31,"l":24.71,"c":26.01,"v":914800},{"d":"2021-05-27","o":25.96,"h":26.94,"l":25.26,"c":26.71,"v":1505100},{"d":"2021-05-28","o":26.78,"h":26.97,"l":26.18,"c":26.21,"v":513700},{"d":"2021-06-01","o":26.31,"h":26.44,"l":25.42,"c":26.22,"v":521000},{"d":"2021-06-02","o":26.18,"h":26.65,"l":25.76,"c":26.65,"v":803900},{"d":"2021-06-03","o":26.48,"h":27,"l":26.08,"c":26.28,"v":483900},{"d":"2021-06-04","o":26.5,"h":26.98,"l":26.22,"c":26.93,"v":391600},{"d":"2021-06-07","o":26.79,"h":27.02,"l":26.43,"c":26.84,"v":901400},{"d":"2021-06-08","o":27.08,"h":27.5,"l":27.05,"c":27.36,"v":598600},{"d":"2021-06-09","o":27.35,"h":27.48,"l":27.08,"c":27.29,"v":476500},{"d":"2021-06-10","o":27.15,"h":27.47,"l":27.04,"c":27.4,"v":364600},{"d":"2021-06-11","o":27.1,"h":27.5,"l":27.1,"c":27.47,"v":275500},{"d":"2021-06-14","o":27.58,"h":28.19,"l":27.34,"c":27.86,"v":506400},{"d":"2021-06-15","o":27.85,"h":28.27,"l":27.18,"c":27.25,"v":509000},{"d":"2021-06-16","o":27.26,"h":27.72,"l":27.05,"c":27.27,"v":595900},{"d":"2021-06-17","o":27.13,"h":27.74,"l":26.96,"c":27.18,"v":728800},{"d":"2021-06-18","o":26.89,"h":26.97,"l":25.81,"c":26.55,"v":1252000},{"d":"2021-06-21","o":26.5,"h":26.88,"l":26.18,"c":26.55,"v":619000},{"d":"2021-06-22","o":26.44,"h":27,"l":26.25,"c":26.54,"v":412600},{"d":"2021-06-23","o":26.54,"h":26.88,"l":26.46,"c":26.61,"v":248900},{"d":"2021-06-24","o":26.77,"h":27.46,"l":26.77,"c":27.42,"v":246200},{"d":"2021-06-25","o":27.33,"h":27.66,"l":27.14,"c":27.32,"v":1197200},{"d":"2021-06-28","o":27.42,"h":27.79,"l":27.28,"c":27.71,"v":354100},{"d":"2021-06-29","o":27.75,"h":27.99,"l":27.59,"c":27.75,"v":233100},{"d":"2021-06-30","o":27.8,"h":28,"l":27.46,"c":27.7,"v":364600},{"d":"2021-07-01","o":27.6,"h":27.73,"l":27.07,"c":27.37,"v":565300},{"d":"2021-07-02","o":27.53,"h":27.7,"l":27.33,"c":27.64,"v":322300},{"d":"2021-07-06","o":27.72,"h":28.83,"l":27.5,"c":28.24,"v":1133100},{"d":"2021-07-07","o":28.24,"h":28.4,"l":27.41,"c":27.66,"v":625100},{"d":"2021-07-08","o":26.71,"h":27.14,"l":26.24,"c":27.09,"v":364800},{"d":"2021-07-09","o":27.5,"h":27.64,"l":26.98,"c":27.53,"v":365300},{"d":"2021-07-12","o":27.64,"h":28.04,"l":27.41,"c":27.97,"v":343400},{"d":"2021-07-13","o":27.92,"h":27.98,"l":27.05,"c":27.3,"v":275600},{"d":"2021-07-14","o":27.64,"h":27.96,"l":26.67,"c":26.77,"v":274600},{"d":"2021-07-15","o":26.65,"h":26.65,"l":25.62,"c":26.03,"v":185200},{"d":"2021-07-16","o":26.08,"h":26.19,"l":25.1,"c":25.23,"v":352800},{"d":"2021-07-19","o":24.72,"h":25.49,"l":24.28,"c":25.48,"v":559500},{"d":"2021-07-20","o":25.6,"h":26.25,"l":25.14,"c":26.01,"v":366300},{"d":"2021-07-21","o":25.97,"h":26.76,"l":25.87,"c":26.66,"v":401500},{"d":"2021-07-22","o":26.55,"h":26.55,"l":25.77,"c":25.88,"v":264200},{"d":"2021-07-23","o":25.95,"h":26.23,"l":25.44,"c":26.17,"v":347100},{"d":"2021-07-26","o":26.12,"h":26.35,"l":25.71,"c":25.86,"v":293500},{"d":"2021-07-27","o":25.72,"h":25.75,"l":24.44,"c":24.93,"v":381700},{"d":"2021-07-28","o":24.98,"h":25.49,"l":24.79,"c":25.28,"v":800100},{"d":"2021-07-29","o":25.91,"h":27.58,"l":25.51,"c":27.12,"v":1108900},{"d":"2021-07-30","o":26.9,"h":27.46,"l":26.18,"c":27.41,"v":856300},{"d":"2021-08-02","o":27.5,"h":28.24,"l":27.5,"c":27.73,"v":577600},{"d":"2021-08-03","o":27.73,"h":28.24,"l":27.25,"c":28.22,"v":407900},{"d":"2021-08-04","o":28.15,"h":28.63,"l":28.02,"c":28.52,"v":372500},{"d":"2021-08-05","o":28.5,"h":28.96,"l":28.23,"c":28.89,"v":347300},{"d":"2021-08-06","o":28.58,"h":29.12,"l":28.44,"c":28.53,"v":280200},{"d":"2021-08-09","o":28.5,"h":29.05,"l":28.12,"c":28.72,"v":329000},{"d":"2021-08-10","o":28.86,"h":29.29,"l":28.4,"c":29.23,"v":274300},{"d":"2021-08-11","o":29.23,"h":29.48,"l":28.68,"c":28.92,"v":247600},{"d":"2021-08-12","o":28.72,"h":29.25,"l":28.3,"c":29.16,"v":404100},{"d":"2021-08-13","o":29.06,"h":29.6,"l":28.84,"c":29.59,"v":263800},{"d":"2021-08-16","o":29.6,"h":30.06,"l":28.61,"c":29.13,"v":582200},{"d":"2021-08-17","o":28.79,"h":28.91,"l":27.68,"c":28.14,"v":221100},{"d":"2021-08-18","o":27.6,"h":28.28,"l":27.6,"c":27.83,"v":354300},{"d":"2021-08-19","o":27.55,"h":28.13,"l":27.28,"c":27.88,"v":264000},{"d":"2021-08-20","o":28.04,"h":28.94,"l":27.93,"c":28.25,"v":377000},{"d":"2021-08-23","o":28.37,"h":28.75,"l":27.95,"c":28.3,"v":363800},{"d":"2021-08-24","o":28.27,"h":28.95,"l":28.16,"c":28.4,"v":183300},{"d":"2021-08-25","o":28.96,"h":29.48,"l":28.62,"c":29.11,"v":473100},{"d":"2021-08-26","o":29.08,"h":29.55,"l":28.88,"c":29.14,"v":200500},{"d":"2021-08-27","o":29.43,"h":30.46,"l":29.35,"c":30.41,"v":460100},{"d":"2021-08-30","o":30.4,"h":30.87,"l":29.93,"c":30.53,"v":852900},{"d":"2021-08-31","o":30.27,"h":30.4,"l":29.67,"c":30.05,"v":1171000},{"d":"2021-09-01","o":30,"h":30.65,"l":29.72,"c":30.16,"v":623000},{"d":"2021-09-02","o":30.18,"h":30.77,"l":29.99,"c":30.69,"v":491900},{"d":"2021-09-03","o":30.69,"h":31.48,"l":30.58,"c":31.05,"v":665900},{"d":"2021-09-07","o":31,"h":31.96,"l":30.93,"c":31.19,"v":618400},{"d":"2021-09-08","o":31,"h":31.31,"l":30.52,"c":31.21,"v":467200},{"d":"2021-09-09","o":31.21,"h":31.25,"l":30.45,"c":30.64,"v":664300},{"d":"2021-09-10","o":31,"h":31.79,"l":30.71,"c":30.72,"v":543900},{"d":"2021-09-13","o":31.21,"h":33.85,"l":31.18,"c":33.29,"v":1868100},{"d":"2021-09-14","o":33.01,"h":34.4,"l":32.83,"c":33.98,"v":1133900},{"d":"2021-09-15","o":34,"h":36.58,"l":33.9,"c":36.46,"v":1574100},{"d":"2021-09-16","o":36.25,"h":36.85,"l":35.4,"c":35.74,"v":1067800},{"d":"2021-09-17","o":35.74,"h":35.74,"l":34.5,"c":34.55,"v":3722900},{"d":"2021-09-20","o":33.34,"h":33.9,"l":32.53,"c":33.36,"v":951000},{"d":"2021-09-21","o":33.86,"h":33.88,"l":33.09,"c":33.58,"v":430400},{"d":"2021-09-22","o":33.78,"h":34.51,"l":33.48,"c":34.42,"v":425000},{"d":"2021-09-23","o":34.46,"h":35.05,"l":34.19,"c":34.97,"v":281000},{"d":"2021-09-24","o":34.66,"h":35.1,"l":34.34,"c":34.44,"v":264200},{"d":"2021-09-27","o":34.29,"h":34.66,"l":33.75,"c":34.51,"v":275500},{"d":"2021-09-28","o":33.78,"h":33.95,"l":32.6,"c":33.02,"v":576000},{"d":"2021-09-29","o":33.19,"h":33.23,"l":31.33,"c":31.79,"v":801200},{"d":"2021-09-30","o":32.05,"h":32.89,"l":31.88,"c":31.96,"v":380600},{"d":"2021-10-01","o":32,"h":32.2,"l":31.16,"c":31.51,"v":410800},{"d":"2021-10-04","o":31.51,"h":31.51,"l":29.41,"c":30.22,"v":492200},{"d":"2021-10-05","o":30.57,"h":30.89,"l":30.17,"c":30.22,"v":460200},{"d":"2021-10-06","o":29.71,"h":30.43,"l":29.46,"c":30.04,"v":512500},{"d":"2021-10-07","o":30.41,"h":31.28,"l":30.41,"c":30.79,"v":305300},{"d":"2021-10-08","o":30.79,"h":30.97,"l":30.12,"c":30.29,"v":177100},{"d":"2021-10-11","o":29.98,"h":30.42,"l":29.58,"c":29.67,"v":534200},{"d":"2021-10-12","o":30,"h":30.37,"l":29.53,"c":29.69,"v":400600},{"d":"2021-10-13","o":29.97,"h":30.25,"l":29.49,"c":29.66,"v":285300},{"d":"2021-10-14","o":30.3,"h":30.81,"l":30.01,"c":30.71,"v":324900},{"d":"2021-10-15","o":30.8,"h":31.57,"l":30.58,"c":31.35,"v":407800},{"d":"2021-10-18","o":31.1,"h":31.35,"l":30.31,"c":31.29,"v":703200},{"d":"2021-10-19","o":31.48,"h":32.45,"l":31.29,"c":32.13,"v":663900},{"d":"2021-10-20","o":32.13,"h":32.22,"l":31.36,"c":32.13,"v":365400},{"d":"2021-10-21","o":32.17,"h":33.4,"l":32.03,"c":33.33,"v":393000},{"d":"2021-10-22","o":33.54,"h":33.61,"l":32.53,"c":33.13,"v":376500},{"d":"2021-10-25","o":33.43,"h":33.6,"l":32.91,"c":33.1,"v":400000},{"d":"2021-10-26","o":33.25,"h":33.59,"l":32.81,"c":33.08,"v":328800},{"d":"2021-10-27","o":33.05,"h":33.45,"l":32.69,"c":32.7,"v":650200},{"d":"2021-10-28","o":33.04,"h":35.97,"l":32.49,"c":33.83,"v":2037100},{"d":"2021-10-29","o":34,"h":34.51,"l":32.69,"c":33.36,"v":1006700},{"d":"2021-11-01","o":31.34,"h":31.4,"l":30.01,"c":31.34,"v":4462000},{"d":"2021-11-02","o":31.5,"h":31.53,"l":30.84,"c":31.38,"v":1249100},{"d":"2021-11-03","o":31.22,"h":31.99,"l":30.76,"c":31.8,"v":1062300},{"d":"2021-11-04","o":32.05,"h":32.05,"l":31.38,"c":31.93,"v":435500},{"d":"2021-11-05","o":32.14,"h":32.76,"l":31.76,"c":32.22,"v":807000},{"d":"2021-11-08","o":32.51,"h":33.02,"l":32.18,"c":32.68,"v":988800},{"d":"2021-11-09","o":32.78,"h":32.9,"l":31.91,"c":32.64,"v":1029700},{"d":"2021-11-10","o":32.04,"h":32.69,"l":31.78,"c":32.04,"v":954000},{"d":"2021-11-11","o":32.39,"h":32.87,"l":32.02,"c":32.73,"v":567500},{"d":"2021-11-12","o":32.73,"h":33.31,"l":32.7,"c":32.97,"v":289900},{"d":"2021-11-15","o":33.06,"h":33.36,"l":32.89,"c":33.08,"v":404200},{"d":"2021-11-16","o":33.33,"h":33.6,"l":32.86,"c":33.48,"v":461300},{"d":"2021-11-17","o":33.4,"h":33.57,"l":32.66,"c":32.89,"v":333200},{"d":"2021-11-18","o":33.24,"h":33.44,"l":32.17,"c":32.47,"v":960000},{"d":"2021-11-19","o":32.4,"h":33.07,"l":32.24,"c":32.82,"v":294000},{"d":"2021-11-22","o":33,"h":33.06,"l":31.62,"c":31.65,"v":465800},{"d":"2021-11-23","o":31.3,"h":31.83,"l":30.18,"c":31.1,"v":765400},{"d":"2021-11-24","o":30.8,"h":31.63,"l":30.5,"c":31.6,"v":303600},{"d":"2021-11-26","o":30.53,"h":31.32,"l":30.31,"c":30.93,"v":280500},{"d":"2021-11-29","o":31.51,"h":32.02,"l":31.3,"c":31.82,"v":551800},{"d":"2021-11-30","o":31.56,"h":31.92,"l":30.44,"c":31.23,"v":1150400},{"d":"2021-12-01","o":32.04,"h":32.53,"l":31.47,"c":31.51,"v":1262200},{"d":"2021-12-02","o":31.15,"h":32.5,"l":31.15,"c":31.8,"v":947200},{"d":"2021-12-03","o":32.32,"h":32.79,"l":31.61,"c":32.25,"v":651600},{"d":"2021-12-06","o":32.44,"h":32.49,"l":31.03,"c":32.06,"v":741500},{"d":"2021-12-07","o":32.72,"h":35,"l":32.72,"c":34.55,"v":897900},{"d":"2021-12-08","o":34.21,"h":35.3,"l":33.55,"c":34.86,"v":556200},{"d":"2021-12-09","o":34.51,"h":35.3,"l":33.78,"c":33.81,"v":455700},{"d":"2021-12-10","o":34.34,"h":34.51,"l":33.32,"c":33.87,"v":608600},{"d":"2021-12-13","o":34,"h":34.87,"l":33.58,"c":33.61,"v":640900},{"d":"2021-12-14","o":33,"h":33.59,"l":32.17,"c":33.05,"v":905200},{"d":"2021-12-15","o":33.27,"h":34.92,"l":32.82,"c":34.7,"v":1379000},{"d":"2021-12-16","o":34.97,"h":36.77,"l":32.03,"c":32.77,"v":1312100},{"d":"2021-12-17","o":32.46,"h":33.85,"l":32.13,"c":33.12,"v":1803800},{"d":"2021-12-20","o":32.37,"h":33.36,"l":32.1,"c":32.8,"v":932000},{"d":"2021-12-21","o":33.34,"h":34.09,"l":32.66,"c":33.83,"v":694800},{"d":"2021-12-22","o":33.64,"h":33.98,"l":33.16,"c":33.84,"v":526000},{"d":"2021-12-23","o":33.9,"h":34.88,"l":33.73,"c":34.49,"v":421400},{"d":"2021-12-27","o":34.83,"h":36.08,"l":34.25,"c":35.72,"v":975300},{"d":"2021-12-28","o":36.16,"h":38.28,"l":35.45,"c":35.68,"v":1408000},{"d":"2021-12-29","o":35.52,"h":36.06,"l":34.85,"c":35.6,"v":672700},{"d":"2021-12-30","o":35.69,"h":36.75,"l":35.6,"c":36.07,"v":469800},{"d":"2021-12-31","o":36.07,"h":36.71,"l":35.78,"c":36.18,"v":393100},{"d":"2022-01-03","o":36.6,"h":37.29,"l":35.95,"c":36.41,"v":543400},{"d":"2022-01-04","o":36.78,"h":36.92,"l":34.05,"c":35.28,"v":1715000},{"d":"2022-01-05","o":34.95,"h":35.37,"l":33.16,"c":33.21,"v":1796700},{"d":"2022-01-06","o":33,"h":33.7,"l":32.44,"c":32.97,"v":602700},{"d":"2022-01-07","o":32.97,"h":33.29,"l":32.02,"c":32.17,"v":863400},{"d":"2022-01-10","o":31.55,"h":32.3,"l":31.35,"c":32.23,"v":834300},{"d":"2022-01-11","o":32.18,"h":32.74,"l":31.5,"c":32.46,"v":674600},{"d":"2022-01-12","o":32.68,"h":33.08,"l":32.02,"c":32.13,"v":824900},{"d":"2022-01-13","o":32.59,"h":33.08,"l":30.6,"c":30.81,"v":863700},{"d":"2022-01-14","o":30.95,"h":31.3,"l":30.23,"c":30.76,"v":573400},{"d":"2022-01-18","o":30.2,"h":30.2,"l":28.58,"c":28.66,"v":667700},{"d":"2022-01-19","o":28.79,"h":29.45,"l":27.75,"c":27.86,"v":743500},{"d":"2022-01-20","o":28.08,"h":28.21,"l":26.92,"c":26.99,"v":718700},{"d":"2022-01-21","o":26.73,"h":27.82,"l":26.5,"c":26.59,"v":941100},{"d":"2022-01-24","o":25.94,"h":27.42,"l":24.94,"c":27.41,"v":781100},{"d":"2022-01-25","o":26.54,"h":26.73,"l":25.38,"c":26.06,"v":744200},{"d":"2022-01-26","o":27.83,"h":27.83,"l":26.28,"c":26.6,"v":902600},{"d":"2022-01-27","o":27.08,"h":27.7,"l":25.23,"c":25.61,"v":877700},{"d":"2022-01-28","o":25.49,"h":26.34,"l":24.94,"c":26.33,"v":1100800},{"d":"2022-01-31","o":26.57,"h":28.51,"l":26.57,"c":28.38,"v":1176400},{"d":"2022-02-01","o":29.25,"h":29.25,"l":27.67,"c":28.69,"v":1123700},{"d":"2022-02-02","o":29.65,"h":29.98,"l":28.34,"c":28.63,"v":768100},{"d":"2022-02-03","o":28.12,"h":28.83,"l":27.12,"c":27.57,"v":621100},{"d":"2022-02-04","o":27.54,"h":28.13,"l":27.04,"c":27.8,"v":690300},{"d":"2022-02-07","o":28.01,"h":28.54,"l":27.24,"c":27.79,"v":644000},{"d":"2022-02-08","o":27.88,"h":28.88,"l":27.56,"c":28.58,"v":671700},{"d":"2022-02-09","o":29.06,"h":29.69,"l":28.38,"c":29.65,"v":337700},{"d":"2022-02-10","o":28.82,"h":29.92,"l":28.43,"c":28.92,"v":307200},{"d":"2022-02-11","o":29.02,"h":29.43,"l":27.33,"c":27.53,"v":270200},{"d":"2022-02-14","o":27.3,"h":28.3,"l":27.19,"c":27.71,"v":384200},{"d":"2022-02-15","o":28.38,"h":29.23,"l":28.01,"c":29.03,"v":604100},{"d":"2022-02-16","o":28.58,"h":29.34,"l":28.16,"c":29.26,"v":242000},{"d":"2022-02-17","o":28.91,"h":28.91,"l":28.08,"c":28.13,"v":241400},{"d":"2022-02-18","o":28.15,"h":28.3,"l":27.45,"c":27.88,"v":331400},{"d":"2022-02-22","o":27.55,"h":28.29,"l":26.92,"c":27.34,"v":409800},{"d":"2022-02-23","o":27.78,"h":28.24,"l":26.63,"c":26.7,"v":307200},{"d":"2022-02-24","o":25,"h":28.69,"l":24.96,"c":28.51,"v":773500},{"d":"2022-02-25","o":28.56,"h":28.61,"l":27.48,"c":28.48,"v":502600},{"d":"2022-02-28","o":28.22,"h":28.83,"l":28,"c":28.67,"v":509400},{"d":"2022-03-01","o":28.25,"h":28.88,"l":27.36,"c":27.7,"v":414900},{"d":"2022-03-02","o":28.05,"h":28.23,"l":27.45,"c":27.84,"v":479100},{"d":"2022-03-03","o":28.22,"h":28.26,"l":26.83,"c":26.94,"v":432100},{"d":"2022-03-04","o":26.61,"h":26.72,"l":25.58,"c":25.95,"v":350300},{"d":"2022-03-07","o":25.96,"h":26.3,"l":24.9,"c":25,"v":757700},{"d":"2022-03-08","o":24.93,"h":26.61,"l":24.91,"c":25.67,"v":474600},{"d":"2022-03-09","o":26.55,"h":27.22,"l":26.48,"c":26.71,"v":261400},{"d":"2022-03-10","o":25.98,"h":26.48,"l":25.53,"c":26.25,"v":283700},{"d":"2022-03-11","o":26.54,"h":26.99,"l":25.75,"c":25.77,"v":272900},{"d":"2022-03-14","o":25.92,"h":26.42,"l":24.81,"c":25.08,"v":606500},{"d":"2022-03-15","o":25.25,"h":25.94,"l":25.12,"c":25.91,"v":425100},{"d":"2022-03-16","o":26.34,"h":27.83,"l":26.18,"c":27.53,"v":615600},{"d":"2022-03-17","o":27.44,"h":28.34,"l":27.19,"c":28.25,"v":487100},{"d":"2022-03-18","o":28.14,"h":29.53,"l":28.08,"c":29.5,"v":603400},{"d":"2022-03-21","o":29.38,"h":29.69,"l":28.8,"c":29.37,"v":322800},{"d":"2022-03-22","o":29.05,"h":29.78,"l":28.73,"c":29.07,"v":491500},{"d":"2022-03-23","o":28.86,"h":29.29,"l":28.14,"c":28.31,"v":790100},{"d":"2022-03-24","o":28.53,"h":29.32,"l":28.26,"c":29.32,"v":315700},{"d":"2022-03-25","o":29.39,"h":29.49,"l":28.66,"c":29.18,"v":420300},{"d":"2022-03-28","o":28.84,"h":29.02,"l":28.05,"c":28.87,"v":401200},{"d":"2022-03-29","o":29.41,"h":30.17,"l":29.3,"c":30.05,"v":462100},{"d":"2022-03-30","o":29.77,"h":30.13,"l":29.2,"c":29.49,"v":494600},{"d":"2022-03-31","o":29.35,"h":29.41,"l":28.34,"c":28.4,"v":461400},{"d":"2022-04-01","o":28.51,"h":28.64,"l":27.77,"c":28.17,"v":377800},{"d":"2022-04-04","o":28.58,"h":28.93,"l":27.77,"c":28.14,"v":415200},{"d":"2022-04-05","o":28.03,"h":28.15,"l":26.38,"c":26.54,"v":1160400},{"d":"2022-04-06","o":26.05,"h":26.19,"l":25.18,"c":25.66,"v":586000},{"d":"2022-04-07","o":25.53,"h":26.19,"l":24.76,"c":25.41,"v":531400},{"d":"2022-04-08","o":25.21,"h":25.41,"l":24.68,"c":24.69,"v":469400},{"d":"2022-04-11","o":24.31,"h":25.07,"l":23.96,"c":24.02,"v":407100},{"d":"2022-04-12","o":24.5,"h":24.69,"l":23.72,"c":23.75,"v":529200},{"d":"2022-04-13","o":23.96,"h":24.76,"l":23.72,"c":24.47,"v":473200},{"d":"2022-04-14","o":24.55,"h":24.57,"l":23.78,"c":23.98,"v":360200},{"d":"2022-04-18","o":23.75,"h":24.49,"l":23.75,"c":24.4,"v":267000},{"d":"2022-04-19","o":24.24,"h":25.18,"l":23.86,"c":24.97,"v":533400},{"d":"2022-04-20","o":25.78,"h":25.92,"l":24.71,"c":24.82,"v":400700},{"d":"2022-04-21","o":25.38,"h":25.57,"l":23.98,"c":24.22,"v":329300},{"d":"2022-04-22","o":24.17,"h":24.51,"l":23.94,"c":24.07,"v":346400},{"d":"2022-04-25","o":23.3,"h":24.58,"l":23.2,"c":24.55,"v":698900},{"d":"2022-04-26","o":24.33,"h":24.33,"l":23.26,"c":23.87,"v":892700},{"d":"2022-04-27","o":23.72,"h":24.69,"l":23.53,"c":23.89,"v":632800},{"d":"2022-04-28","o":24.37,"h":25.22,"l":24.01,"c":25.08,"v":474100},{"d":"2022-04-29","o":24.73,"h":25.33,"l":24.23,"c":24.31,"v":439000},{"d":"2022-05-02","o":24.37,"h":25.18,"l":24.06,"c":25.12,"v":463000},{"d":"2022-05-03","o":25.08,"h":25.89,"l":24.96,"c":25.74,"v":353400},{"d":"2022-05-04","o":26.01,"h":26.39,"l":24.8,"c":26.37,"v":685900},{"d":"2022-05-05","o":25.76,"h":26.12,"l":25.21,"c":25.76,"v":454700},{"d":"2022-05-06","o":25.44,"h":25.96,"l":24.82,"c":25.29,"v":374400},{"d":"2022-05-09","o":24.72,"h":25.05,"l":23.64,"c":23.95,"v":608900},{"d":"2022-05-10","o":24.2,"h":24.44,"l":21.91,"c":22.91,"v":1353200},{"d":"2022-05-11","o":22.97,"h":23.88,"l":22.32,"c":22.4,"v":621000},{"d":"2022-05-12","o":22.36,"h":23.02,"l":21.93,"c":22.55,"v":979600},{"d":"2022-05-13","o":23.14,"h":24.04,"l":22.86,"c":23.62,"v":736700},{"d":"2022-05-16","o":23.53,"h":23.89,"l":23.22,"c":23.48,"v":661300},{"d":"2022-05-17","o":23.86,"h":24.64,"l":23.78,"c":24.24,"v":844000},{"d":"2022-05-18","o":23.86,"h":24.49,"l":22.91,"c":23.09,"v":450400},{"d":"2022-05-19","o":22.96,"h":23.97,"l":22.94,"c":23.31,"v":720200},{"d":"2022-05-20","o":23.94,"h":24.05,"l":22.65,"c":23.63,"v":562400},{"d":"2022-05-23","o":23.89,"h":24.22,"l":23.4,"c":24.2,"v":847700},{"d":"2022-05-24","o":23.93,"h":23.99,"l":23.24,"c":23.73,"v":633900},{"d":"2022-05-25","o":23.68,"h":24.32,"l":23.44,"c":24.16,"v":680700},{"d":"2022-05-26","o":23.43,"h":25,"l":22.56,"c":24.58,"v":1056800},{"d":"2022-05-27","o":24.83,"h":25.65,"l":24.83,"c":25.55,"v":741000},{"d":"2022-05-31","o":25.38,"h":25.92,"l":24.82,"c":25.75,"v":1080000},{"d":"2022-06-01","o":26.03,"h":26.29,"l":25.11,"c":25.35,"v":1429800},{"d":"2022-06-02","o":25.36,"h":25.93,"l":25.25,"c":25.72,"v":914000},{"d":"2022-06-03","o":25.14,"h":25.49,"l":24.65,"c":25.08,"v":539900},{"d":"2022-06-06","o":25.34,"h":25.52,"l":24.14,"c":24.49,"v":764700},{"d":"2022-06-07","o":24.15,"h":24.99,"l":24.14,"c":24.96,"v":422100},{"d":"2022-06-08","o":24.82,"h":25.02,"l":24.36,"c":24.47,"v":615800},{"d":"2022-06-09","o":24.19,"h":24.65,"l":23.7,"c":23.73,"v":426300},{"d":"2022-06-10","o":23.35,"h":23.62,"l":22.76,"c":23,"v":598700},{"d":"2022-06-13","o":22.31,"h":22.69,"l":21.39,"c":21.45,"v":625200},{"d":"2022-06-14","o":21.67,"h":22.02,"l":21.18,"c":21.72,"v":618900},{"d":"2022-06-15","o":22,"h":22.37,"l":21.52,"c":22.03,"v":689300},{"d":"2022-06-16","o":21.36,"h":21.56,"l":20.09,"c":20.34,"v":732700},{"d":"2022-06-17","o":20.45,"h":21.06,"l":20.08,"c":20.72,"v":1246900},{"d":"2022-06-21","o":21.08,"h":21.53,"l":21.07,"c":21.22,"v":624200},{"d":"2022-06-22","o":20.93,"h":21.16,"l":20.62,"c":20.8,"v":477600},{"d":"2022-06-23","o":21.03,"h":21.03,"l":20.49,"c":20.75,"v":494300},{"d":"2022-06-24","o":21.01,"h":21.59,"l":20.79,"c":21.43,"v":1017300},{"d":"2022-06-27","o":21.69,"h":21.88,"l":21.25,"c":21.52,"v":406400},{"d":"2022-06-28","o":21.5,"h":21.69,"l":21.17,"c":21.19,"v":480100},{"d":"2022-06-29","o":20.83,"h":21.11,"l":20.44,"c":20.89,"v":477900},{"d":"2022-06-30","o":20.65,"h":21.02,"l":20.3,"c":20.69,"v":398500},{"d":"2022-07-01","o":20.43,"h":20.47,"l":19.61,"c":19.96,"v":428100},{"d":"2022-07-05","o":19.39,"h":19.71,"l":19.2,"c":19.63,"v":417600},{"d":"2022-07-06","o":19.65,"h":19.79,"l":19.33,"c":19.63,"v":388800},{"d":"2022-07-07","o":20,"h":20.5,"l":19.93,"c":20.32,"v":378500},{"d":"2022-07-08","o":20.09,"h":20.46,"l":19.94,"c":20.39,"v":362400},{"d":"2022-07-11","o":20.09,"h":20.3,"l":19.8,"c":19.94,"v":274400},{"d":"2022-07-12","o":20.12,"h":20.27,"l":19.59,"c":19.87,"v":319200},{"d":"2022-07-13","o":19.55,"h":20,"l":19.45,"c":19.68,"v":286700},{"d":"2022-07-14","o":19.9,"h":20.67,"l":19.45,"c":20.64,"v":526700},{"d":"2022-07-15","o":20.94,"h":21.41,"l":20.74,"c":21.16,"v":690000},{"d":"2022-07-18","o":21.55,"h":21.55,"l":20.85,"c":20.94,"v":434700},{"d":"2022-07-19","o":21.12,"h":22.05,"l":21.08,"c":21.96,"v":403400},{"d":"2022-07-20","o":22.04,"h":22.82,"l":21.87,"c":22.72,"v":314400},{"d":"2022-07-21","o":22.7,"h":23.04,"l":22.52,"c":22.89,"v":483800},{"d":"2022-07-22","o":22.9,"h":22.9,"l":22.22,"c":22.47,"v":293300},{"d":"2022-07-25","o":22.4,"h":22.4,"l":22.06,"c":22.34,"v":231600},{"d":"2022-07-26","o":22.24,"h":22.39,"l":22.15,"c":22.22,"v":334500},{"d":"2022-07-27","o":22.6,"h":24.06,"l":22.6,"c":23.89,"v":884000},{"d":"2022-07-28","o":23.73,"h":24.62,"l":22.94,"c":24.25,"v":816800},{"d":"2022-07-29","o":24.38,"h":25.1,"l":24.03,"c":24.83,"v":889400},{"d":"2022-08-01","o":24.71,"h":25.33,"l":24.36,"c":25.18,"v":531500},{"d":"2022-08-02","o":24.93,"h":25.6,"l":24.84,"c":25.41,"v":318000},{"d":"2022-08-03","o":25.48,"h":26.6,"l":25.44,"c":26.35,"v":457300},{"d":"2022-08-04","o":26.31,"h":26.85,"l":26.16,"c":26.75,"v":472100},{"d":"2022-08-05","o":26.47,"h":26.72,"l":26.02,"c":26.4,"v":367800},{"d":"2022-08-08","o":25.74,"h":26.42,"l":25.29,"c":25.98,"v":352600},{"d":"2022-08-09","o":25.52,"h":25.65,"l":24.21,"c":24.55,"v":467400},{"d":"2022-08-10","o":25.5,"h":25.87,"l":24.83,"c":25.8,"v":443700},{"d":"2022-08-11","o":26,"h":26.53,"l":25.75,"c":25.78,"v":278800},{"d":"2022-08-12","o":25.96,"h":26.52,"l":25.95,"c":26.51,"v":284100},{"d":"2022-08-15","o":26.4,"h":26.62,"l":26.12,"c":26.48,"v":211300},{"d":"2022-08-16","o":26.19,"h":26.61,"l":26.12,"c":26.4,"v":318900},{"d":"2022-08-17","o":25.99,"h":26.13,"l":25.4,"c":25.66,"v":280400},{"d":"2022-08-18","o":25.5,"h":26.3,"l":25.5,"c":26.24,"v":297400},{"d":"2022-08-19","o":25.8,"h":25.92,"l":25.4,"c":25.4,"v":340500},{"d":"2022-08-22","o":24.75,"h":25.1,"l":24.47,"c":24.65,"v":406000},{"d":"2022-08-23","o":24.63,"h":25.14,"l":24.63,"c":24.7,"v":361100},{"d":"2022-08-24","o":24.84,"h":25.08,"l":24.64,"c":24.97,"v":179600},{"d":"2022-08-25","o":25.05,"h":25.86,"l":25.05,"c":25.58,"v":312400},{"d":"2022-08-26","o":25.59,"h":25.72,"l":24.39,"c":24.41,"v":307100},{"d":"2022-08-29","o":24.05,"h":24.3,"l":23.67,"c":23.78,"v":372700},{"d":"2022-08-30","o":24.07,"h":24.54,"l":23.32,"c":23.76,"v":452700},{"d":"2022-08-31","o":23.73,"h":23.98,"l":23.18,"c":23.32,"v":565000},{"d":"2022-09-01","o":22.84,"h":22.97,"l":21.36,"c":22.07,"v":637300},{"d":"2022-09-02","o":22.16,"h":22.76,"l":21.8,"c":22,"v":551300},{"d":"2022-09-06","o":22.23,"h":22.96,"l":22,"c":22.45,"v":770100},{"d":"2022-09-07","o":22.71,"h":22.92,"l":21.74,"c":22.81,"v":380000},{"d":"2022-09-08","o":22.33,"h":23.18,"l":22.28,"c":23.12,"v":408900},{"d":"2022-09-09","o":23.43,"h":23.72,"l":23.24,"c":23.55,"v":246900},{"d":"2022-09-12","o":23.6,"h":23.88,"l":23.27,"c":23.67,"v":319100},{"d":"2022-09-13","o":22.7,"h":23.23,"l":22.61,"c":23.03,"v":453800},{"d":"2022-09-14","o":23.48,"h":23.48,"l":22.5,"c":22.88,"v":873900},{"d":"2022-09-15","o":22.69,"h":22.78,"l":22.04,"c":22.48,"v":699400},{"d":"2022-09-16","o":22.12,"h":22.42,"l":21.89,"c":22.29,"v":1935300},{"d":"2022-09-19","o":21.98,"h":22.48,"l":21.97,"c":22.32,"v":284400},{"d":"2022-09-20","o":22.06,"h":22.63,"l":21.89,"c":22.17,"v":498400},{"d":"2022-09-21","o":22.35,"h":22.98,"l":22.12,"c":22.14,"v":584400},{"d":"2022-09-22","o":21.99,"h":22.06,"l":21.48,"c":21.98,"v":477300},{"d":"2022-09-23","o":21.64,"h":21.76,"l":21.18,"c":21.6,"v":526900},{"d":"2022-09-26","o":21.51,"h":21.85,"l":21.18,"c":21.55,"v":568900},{"d":"2022-09-27","o":21.98,"h":22.52,"l":21.97,"c":22.27,"v":595700},{"d":"2022-09-28","o":22.26,"h":23.33,"l":22.06,"c":23.26,"v":1058300},{"d":"2022-09-29","o":22.82,"h":22.85,"l":22.09,"c":22.23,"v":553500},{"d":"2022-09-30","o":21.99,"h":22.4,"l":21.81,"c":21.85,"v":334100},{"d":"2022-10-03","o":22.14,"h":22.76,"l":21.96,"c":22.56,"v":758900},{"d":"2022-10-04","o":23.28,"h":23.65,"l":23.04,"c":23.19,"v":562800},{"d":"2022-10-05","o":22.9,"h":23.78,"l":22.63,"c":23.7,"v":628600},{"d":"2022-10-06","o":23.7,"h":24.2,"l":23.55,"c":23.91,"v":717700},{"d":"2022-10-07","o":23.18,"h":23.43,"l":22.97,"c":23.11,"v":518800},{"d":"2022-10-10","o":22.96,"h":22.98,"l":21.72,"c":22.4,"v":837100},{"d":"2022-10-11","o":22.01,"h":22.12,"l":20.85,"c":21.26,"v":662900},{"d":"2022-10-12","o":21.32,"h":21.32,"l":20.8,"c":20.88,"v":610000},{"d":"2022-10-13","o":20.09,"h":21.56,"l":19.8,"c":21.23,"v":786700},{"d":"2022-10-14","o":21.37,"h":21.43,"l":20.18,"c":20.21,"v":312300},{"d":"2022-10-17","o":20.72,"h":20.99,"l":20.51,"c":20.7,"v":320300},{"d":"2022-10-18","o":21.22,"h":21.51,"l":20.91,"c":21.24,"v":441100},{"d":"2022-10-19","o":21.15,"h":21.2,"l":20.7,"c":20.92,"v":317700},{"d":"2022-10-20","o":21,"h":21.46,"l":20.81,"c":21.01,"v":461900},{"d":"2022-10-21","o":21.01,"h":21.96,"l":20.76,"c":21.88,"v":386700},{"d":"2022-10-24","o":22.09,"h":22.24,"l":21.37,"c":22.2,"v":593300},{"d":"2022-10-25","o":22.38,"h":23.24,"l":22.38,"c":22.69,"v":485700},{"d":"2022-10-26","o":22.5,"h":23.26,"l":22.06,"c":22.68,"v":301200},{"d":"2022-10-27","o":22.92,"h":24.21,"l":22.87,"c":23.83,"v":1378200},{"d":"2022-10-28","o":24.01,"h":25.66,"l":23.92,"c":25.36,"v":1252000},{"d":"2022-10-31","o":25.01,"h":26,"l":24.75,"c":25.41,"v":1456200},{"d":"2022-11-01","o":25.77,"h":26.09,"l":25.15,"c":25.86,"v":663700},{"d":"2022-11-02","o":25.94,"h":26.13,"l":25.23,"c":25.25,"v":660300},{"d":"2022-11-03","o":25,"h":25.72,"l":24.41,"c":25.43,"v":714000},{"d":"2022-11-04","o":26.11,"h":26.41,"l":25.52,"c":26.19,"v":741200},{"d":"2022-11-07","o":26.25,"h":26.29,"l":25.85,"c":26.23,"v":741700},{"d":"2022-11-08","o":26.41,"h":27.41,"l":26.11,"c":26.4,"v":728300},{"d":"2022-11-09","o":26,"h":26.55,"l":25.82,"c":26.31,"v":620300},{"d":"2022-11-10","o":27.5,"h":28.15,"l":26.92,"c":28.06,"v":1020400},{"d":"2022-11-11","o":28.21,"h":29.06,"l":28.07,"c":28.53,"v":1098700},{"d":"2022-11-14","o":28.43,"h":28.78,"l":27.8,"c":28.54,"v":702800},{"d":"2022-11-15","o":29.44,"h":30.47,"l":28.95,"c":29.27,"v":1673600},{"d":"2022-11-16","o":29.25,"h":29.25,"l":28.14,"c":28.22,"v":918200},{"d":"2022-11-17","o":27.95,"h":29.45,"l":27.81,"c":29.24,"v":1957100},{"d":"2022-11-18","o":30.12,"h":30.31,"l":29.12,"c":29.51,"v":1006400},{"d":"2022-11-21","o":29.74,"h":30.02,"l":29.3,"c":29.4,"v":716300},{"d":"2022-11-22","o":29.68,"h":30.42,"l":29.54,"c":30.3,"v":848700},{"d":"2022-11-23","o":30.65,"h":31.65,"l":30.5,"c":31.56,"v":1237200},{"d":"2022-11-25","o":31.82,"h":31.97,"l":30.89,"c":30.95,"v":600400},{"d":"2022-11-28","o":30.72,"h":30.92,"l":30,"c":30.06,"v":829500},{"d":"2022-11-29","o":30.01,"h":30.22,"l":29.43,"c":29.65,"v":1352300},{"d":"2022-11-30","o":29.45,"h":31.14,"l":29.06,"c":31.14,"v":1046300},{"d":"2022-12-01","o":31.17,"h":31.57,"l":30.75,"c":31.15,"v":952100},{"d":"2022-12-02","o":30.44,"h":31.53,"l":30.18,"c":31.5,"v":898500},{"d":"2022-12-05","o":33.33,"h":33.49,"l":32.18,"c":32.54,"v":3408200},{"d":"2022-12-06","o":32.51,"h":32.78,"l":31.59,"c":31.84,"v":1595300},{"d":"2022-12-07","o":31.55,"h":32.13,"l":31.55,"c":31.8,"v":930800},{"d":"2022-12-08","o":31.93,"h":32.71,"l":31.74,"c":32.6,"v":822400},{"d":"2022-12-09","o":32.35,"h":32.98,"l":32.03,"c":32.48,"v":1362800},{"d":"2022-12-12","o":32.43,"h":32.73,"l":32.15,"c":32.52,"v":819900},{"d":"2022-12-13","o":33.11,"h":34.14,"l":32.78,"c":33.01,"v":1525500},{"d":"2022-12-14","o":33.01,"h":33.28,"l":32.18,"c":32.49,"v":1568900},{"d":"2022-12-15","o":32,"h":32.18,"l":30.5,"c":30.62,"v":2040400},{"d":"2022-12-16","o":30.5,"h":30.59,"l":29.43,"c":30.16,"v":11192200},{"d":"2022-12-19","o":30.08,"h":30.2,"l":29.49,"c":29.73,"v":1345300},{"d":"2022-12-20","o":29.39,"h":30.11,"l":29.18,"c":29.9,"v":1070900},{"d":"2022-12-21","o":30.02,"h":30.52,"l":29.98,"c":30.47,"v":654200},{"d":"2022-12-22","o":30.03,"h":30.08,"l":29.15,"c":29.88,"v":544900},{"d":"2022-12-23","o":29.7,"h":30.25,"l":29.44,"c":30.24,"v":677000},{"d":"2022-12-27","o":30.07,"h":30.29,"l":29.75,"c":29.86,"v":732100},{"d":"2022-12-28","o":29.73,"h":29.93,"l":29.12,"c":29.21,"v":538800},{"d":"2022-12-29","o":29.69,"h":30.25,"l":29.47,"c":29.98,"v":602500},{"d":"2022-12-30","o":29.42,"h":30.14,"l":29.31,"c":30.02,"v":801800},{"d":"2023-01-03","o":30.26,"h":30.55,"l":29.07,"c":29.32,"v":948100},{"d":"2023-01-04","o":29.85,"h":30.22,"l":29.29,"c":29.79,"v":762500},{"d":"2023-01-05","o":29.36,"h":29.73,"l":28.84,"c":28.86,"v":849000},{"d":"2023-01-06","o":29.29,"h":30.19,"l":28.96,"c":30.1,"v":512600},{"d":"2023-01-09","o":30.7,"h":31.8,"l":30.3,"c":31.26,"v":854400},{"d":"2023-01-10","o":31.17,"h":31.87,"l":30.77,"c":31.87,"v":841500},{"d":"2023-01-11","o":31.72,"h":32.77,"l":31.56,"c":32.71,"v":841600},{"d":"2023-01-12","o":33.07,"h":33.88,"l":32.7,"c":33.54,"v":1207500},{"d":"2023-01-13","o":32.91,"h":33.76,"l":32.77,"c":33.74,"v":1046800},{"d":"2023-01-17","o":33.74,"h":34.56,"l":33.51,"c":33.91,"v":1160400},{"d":"2023-01-18","o":34.2,"h":34.24,"l":33,"c":33.54,"v":1609200},{"d":"2023-01-19","o":33.12,"h":33.39,"l":31.29,"c":31.43,"v":1526300},{"d":"2023-01-20","o":32.06,"h":32.73,"l":31.87,"c":32.45,"v":1221600},{"d":"2023-01-23","o":32.81,"h":33.86,"l":32.52,"c":33.44,"v":1063200},{"d":"2023-01-24","o":33.24,"h":33.66,"l":33.03,"c":33.35,"v":616900},{"d":"2023-01-25","o":32.88,"h":33.48,"l":32.6,"c":33.29,"v":673100},{"d":"2023-01-26","o":33.56,"h":35.45,"l":32.94,"c":35.43,"v":2405900},{"d":"2023-01-27","o":35.43,"h":35.85,"l":34.78,"c":35.39,"v":1796000},{"d":"2023-01-30","o":34.95,"h":35.42,"l":34.18,"c":34.43,"v":1508100},{"d":"2023-01-31","o":36.88,"h":38.56,"l":34,"c":38.17,"v":6316500},{"d":"2023-02-01","o":38.4,"h":39.97,"l":38.05,"c":39.68,"v":3375600},{"d":"2023-02-02","o":39,"h":41.59,"l":38.7,"c":41.1,"v":5669000},{"d":"2023-02-03","o":40.16,"h":41.94,"l":40.11,"c":41.56,"v":1908100},{"d":"2023-02-06","o":40.85,"h":41.98,"l":40.3,"c":41.22,"v":1854500},{"d":"2023-02-07","o":41.34,"h":42.96,"l":40.95,"c":42.84,"v":1994400},{"d":"2023-02-08","o":42.58,"h":43.05,"l":42.23,"c":42.54,"v":1016300},{"d":"2023-02-09","o":43.48,"h":44.1,"l":42.53,"c":42.7,"v":1212400},{"d":"2023-02-10","o":42.23,"h":43.19,"l":42.03,"c":42.73,"v":1226900},{"d":"2023-02-13","o":43.1,"h":44.15,"l":42.65,"c":43.68,"v":1555400},{"d":"2023-02-14","o":43.3,"h":44.98,"l":42.91,"c":44.63,"v":1566400},{"d":"2023-02-15","o":44.05,"h":45.99,"l":43.56,"c":45.92,"v":1870000},{"d":"2023-02-16","o":45.15,"h":45.25,"l":44.49,"c":45.03,"v":1465300},{"d":"2023-02-17","o":44.77,"h":45.1,"l":43.87,"c":44.5,"v":1478100},{"d":"2023-02-21","o":43.7,"h":44.58,"l":42.7,"c":42.88,"v":1602200},{"d":"2023-02-22","o":42.81,"h":43.59,"l":42.62,"c":43.04,"v":974900},{"d":"2023-02-23","o":44.83,"h":45.08,"l":42.82,"c":43.79,"v":1664500},{"d":"2023-02-24","o":42.9,"h":43.54,"l":42.7,"c":43.23,"v":885000},{"d":"2023-02-27","o":43.89,"h":44,"l":42.86,"c":42.93,"v":1272100},{"d":"2023-02-28","o":42.93,"h":44.61,"l":42.93,"c":43.68,"v":1353800},{"d":"2023-03-01","o":43.97,"h":44.78,"l":43.64,"c":43.77,"v":1044400},{"d":"2023-03-02","o":42.88,"h":44.49,"l":42.18,"c":44.18,"v":1212700},{"d":"2023-03-03","o":44.33,"h":45.67,"l":43.96,"c":45.4,"v":1467700},{"d":"2023-03-06","o":45.78,"h":46.9,"l":45.18,"c":45.35,"v":1645300},{"d":"2023-03-07","o":45.15,"h":45.8,"l":44.69,"c":45.25,"v":1381800},{"d":"2023-03-08","o":45.49,"h":46.29,"l":45.34,"c":46.03,"v":1183000},{"d":"2023-03-09","o":46.64,"h":47.67,"l":44.97,"c":45.22,"v":2051700},{"d":"2023-03-10","o":45.49,"h":45.56,"l":43.62,"c":44.06,"v":1510800},{"d":"2023-03-13","o":43,"h":44.26,"l":41.3,"c":43.29,"v":2277300},{"d":"2023-03-14","o":44.39,"h":45.72,"l":44.12,"c":45.16,"v":1690000},{"d":"2023-03-15","o":44.6,"h":45.45,"l":43.64,"c":44.47,"v":1560500},{"d":"2023-03-16","o":44.08,"h":46.31,"l":43.96,"c":46.03,"v":1656600},{"d":"2023-03-17","o":46.01,"h":46.46,"l":44.93,"c":45.1,"v":2755100},{"d":"2023-03-20","o":45.51,"h":46.79,"l":45.18,"c":46.56,"v":1627000},{"d":"2023-03-21","o":47.47,"h":47.68,"l":45.55,"c":46.55,"v":1573400},{"d":"2023-03-22","o":46.78,"h":47.23,"l":45.76,"c":45.76,"v":1116500},{"d":"2023-03-23","o":46.58,"h":48.3,"l":46.26,"c":47.37,"v":2007100},{"d":"2023-03-24","o":46.89,"h":47.32,"l":45.51,"c":46.34,"v":1494400},{"d":"2023-03-27","o":46.74,"h":47.38,"l":45.93,"c":46.12,"v":1157000},{"d":"2023-03-28","o":45.8,"h":46.18,"l":44.36,"c":45.08,"v":1269200},{"d":"2023-03-29","o":45.71,"h":47,"l":45.65,"c":46.66,"v":797600},{"d":"2023-03-30","o":47.17,"h":48.25,"l":46.98,"c":47.38,"v":893000},{"d":"2023-03-31","o":47.35,"h":48.15,"l":47.28,"c":47.99,"v":969700},{"d":"2023-04-03","o":48.25,"h":48.72,"l":46.86,"c":47.86,"v":1196600},{"d":"2023-04-04","o":48.21,"h":48.21,"l":45.91,"c":46.24,"v":1210000},{"d":"2023-04-05","o":45.64,"h":46.13,"l":44.75,"c":45.61,"v":1325900},{"d":"2023-04-06","o":45,"h":45.56,"l":44.35,"c":45.06,"v":1026600},{"d":"2023-04-10","o":44.65,"h":46.24,"l":44.5,"c":46.2,"v":936400},{"d":"2023-04-11","o":46.52,"h":46.61,"l":45.27,"c":45.36,"v":797600},{"d":"2023-04-12","o":45.65,"h":45.9,"l":44.55,"c":44.82,"v":847100},{"d":"2023-04-13","o":44.97,"h":45.24,"l":44.58,"c":44.82,"v":882700},{"d":"2023-04-14","o":44.73,"h":45.99,"l":44.42,"c":45.04,"v":813800},{"d":"2023-04-17","o":44.62,"h":45.26,"l":42.55,"c":43.36,"v":1921000},{"d":"2023-04-18","o":43.91,"h":44.4,"l":43.27,"c":44.34,"v":1126900},{"d":"2023-04-19","o":43.91,"h":44.08,"l":43.37,"c":43.64,"v":1005300},{"d":"2023-04-20","o":42.54,"h":42.6,"l":40.89,"c":41.87,"v":2755600},{"d":"2023-04-21","o":41.51,"h":42.11,"l":41.33,"c":41.66,"v":1619000},{"d":"2023-04-24","o":41.5,"h":42.06,"l":40.91,"c":41.13,"v":1691400},{"d":"2023-04-25","o":41.2,"h":41.2,"l":38.51,"c":38.79,"v":3569200},{"d":"2023-04-26","o":38.96,"h":39.27,"l":38.22,"c":38.44,"v":2094200},{"d":"2023-04-27","o":38.02,"h":38.43,"l":35.05,"c":35.56,"v":5473400},{"d":"2023-04-28","o":35.12,"h":35.91,"l":34.19,"c":35.77,"v":2753700},{"d":"2023-05-01","o":35.84,"h":36.82,"l":35.71,"c":36.69,"v":1700600},{"d":"2023-05-02","o":36.75,"h":37.63,"l":36.62,"c":37.53,"v":1609000},{"d":"2023-05-03","o":37.45,"h":38.04,"l":37.07,"c":37.54,"v":889900},{"d":"2023-05-04","o":37.4,"h":37.44,"l":36.23,"c":36.57,"v":1779500},{"d":"2023-05-05","o":36.46,"h":37.68,"l":36.13,"c":37.46,"v":828400},{"d":"2023-05-08","o":37.34,"h":37.85,"l":36.84,"c":37.63,"v":1002600},{"d":"2023-05-09","o":37.12,"h":37.15,"l":36.47,"c":36.76,"v":1035500},{"d":"2023-05-10","o":37.31,"h":37.91,"l":36.91,"c":37.83,"v":1896300},{"d":"2023-05-11","o":39.21,"h":39.93,"l":36.43,"c":38.51,"v":4020900},{"d":"2023-05-12","o":39.25,"h":39.36,"l":37.56,"c":38.02,"v":1370300},{"d":"2023-05-15","o":37.97,"h":38.58,"l":37.32,"c":37.93,"v":1733400},{"d":"2023-05-16","o":37.97,"h":39.22,"l":37.87,"c":38.14,"v":1031300},{"d":"2023-05-17","o":38.7,"h":39.41,"l":38.04,"c":38.84,"v":1528000},{"d":"2023-05-18","o":39.25,"h":40.1,"l":37.69,"c":38.83,"v":3361700},{"d":"2023-05-19","o":38.83,"h":39.38,"l":38.25,"c":38.96,"v":1401000},{"d":"2023-05-22","o":38.83,"h":39.69,"l":38.75,"c":39.33,"v":950500},{"d":"2023-05-23","o":39.24,"h":39.45,"l":37.4,"c":37.56,"v":1091700},{"d":"2023-05-24","o":36.58,"h":37.04,"l":35.92,"c":36.55,"v":1695200},{"d":"2023-05-25","o":37.94,"h":38.04,"l":36.6,"c":37.61,"v":1901900},{"d":"2023-05-26","o":38.15,"h":40.13,"l":37.88,"c":39.73,"v":1239100},{"d":"2023-05-30","o":41.13,"h":41.48,"l":39.66,"c":40.26,"v":1665100},{"d":"2023-05-31","o":39.94,"h":40.16,"l":38.54,"c":39.33,"v":2389700},{"d":"2023-06-01","o":39.5,"h":40.15,"l":39.04,"c":39.49,"v":1183900},{"d":"2023-06-02","o":40.03,"h":40.21,"l":38.65,"c":39.48,"v":935400},{"d":"2023-06-05","o":39.2,"h":39.32,"l":37.93,"c":38.51,"v":935500},{"d":"2023-06-06","o":38.38,"h":39.74,"l":38.38,"c":39.41,"v":727000},{"d":"2023-06-07","o":39.5,"h":40.27,"l":39.36,"c":39.56,"v":790400},{"d":"2023-06-08","o":39.79,"h":40,"l":38.95,"c":39.5,"v":807200},{"d":"2023-06-09","o":39.99,"h":40.35,"l":38.43,"c":38.85,"v":830400},{"d":"2023-06-12","o":39.38,"h":40.56,"l":39.38,"c":40,"v":1045600},{"d":"2023-06-13","o":40.58,"h":41.22,"l":40.33,"c":40.76,"v":1155000},{"d":"2023-06-14","o":40.51,"h":40.9,"l":39.79,"c":40.64,"v":1146500},{"d":"2023-06-15","o":40.04,"h":40.56,"l":39.74,"c":40.27,"v":1115600},{"d":"2023-06-16","o":40.6,"h":40.7,"l":39.85,"c":40.16,"v":1709600},{"d":"2023-06-20","o":40.38,"h":42.35,"l":40.38,"c":41.76,"v":2591200},{"d":"2023-06-21","o":41.6,"h":42.08,"l":40.86,"c":41.18,"v":1999500},{"d":"2023-06-22","o":41,"h":42.66,"l":40.96,"c":42.13,"v":1481800},{"d":"2023-06-23","o":41.5,"h":42.29,"l":40.95,"c":41.25,"v":1897600},{"d":"2023-06-26","o":41.32,"h":42.3,"l":40.97,"c":41,"v":1064500},{"d":"2023-06-27","o":41.16,"h":42.92,"l":41.11,"c":42.59,"v":1040600},{"d":"2023-06-28","o":41.97,"h":42.86,"l":41.81,"c":42.06,"v":778800},{"d":"2023-06-29","o":42.34,"h":43.52,"l":42.17,"c":43.48,"v":1338000},{"d":"2023-06-30","o":44.01,"h":45.35,"l":43.85,"c":45.14,"v":2218000},{"d":"2023-07-03","o":45.75,"h":46.42,"l":44.77,"c":45.23,"v":789800},{"d":"2023-07-05","o":45.04,"h":45.43,"l":44.54,"c":44.56,"v":1161800},{"d":"2023-07-06","o":43.86,"h":43.97,"l":43.04,"c":43.7,"v":1232500},{"d":"2023-07-07","o":43.99,"h":44.86,"l":43.77,"c":43.98,"v":644500},{"d":"2023-07-10","o":44.06,"h":45.93,"l":44.02,"c":45.84,"v":977400},{"d":"2023-07-11","o":46.15,"h":46.46,"l":45.56,"c":46.37,"v":1418100},{"d":"2023-07-12","o":47.13,"h":47.38,"l":46.27,"c":47.17,"v":1395300},{"d":"2023-07-13","o":47.82,"h":52.6,"l":47.64,"c":51.53,"v":4001200},{"d":"2023-07-14","o":51.44,"h":51.98,"l":49.55,"c":49.87,"v":1960000},{"d":"2023-07-17","o":50,"h":52.38,"l":49.92,"c":51.98,"v":1559700},{"d":"2023-07-18","o":51.8,"h":52.85,"l":51.38,"c":52.72,"v":1550700},{"d":"2023-07-19","o":52.72,"h":53.05,"l":51.89,"c":52.17,"v":1477900},{"d":"2023-07-20","o":51.5,"h":51.5,"l":49.41,"c":49.63,"v":1949700},{"d":"2023-07-21","o":50.58,"h":50.65,"l":49.51,"c":49.55,"v":1867000},{"d":"2023-07-24","o":49.39,"h":49.82,"l":47.54,"c":47.88,"v":1835700},{"d":"2023-07-25","o":48.15,"h":49.59,"l":48.11,"c":49.53,"v":1348500},{"d":"2023-07-26","o":48.92,"h":49.05,"l":48.05,"c":48.66,"v":1114700},{"d":"2023-07-27","o":49.9,"h":50.44,"l":48.93,"c":49.3,"v":1184000},{"d":"2023-07-28","o":50.23,"h":50.89,"l":49.67,"c":50.84,"v":1161400},{"d":"2023-07-31","o":51.34,"h":52.26,"l":51.15,"c":51.61,"v":2264700},{"d":"2023-08-01","o":49.5,"h":49.64,"l":45.02,"c":45.24,"v":4349100},{"d":"2023-08-02","o":45,"h":45,"l":42.29,"c":43.22,"v":3141400},{"d":"2023-08-03","o":42.55,"h":43.39,"l":41.92,"c":43.13,"v":1815200},{"d":"2023-08-04","o":42.8,"h":43.59,"l":42.19,"c":42.51,"v":1755300},{"d":"2023-08-07","o":42.34,"h":42.51,"l":41.44,"c":42.04,"v":1580800},{"d":"2023-08-08","o":41.68,"h":41.68,"l":40,"c":41.34,"v":2339000},{"d":"2023-08-09","o":41.2,"h":41.45,"l":40.21,"c":40.73,"v":1650000},{"d":"2023-08-10","o":40.98,"h":41.39,"l":40.12,"c":40.18,"v":1410800},{"d":"2023-08-11","o":39.86,"h":40.19,"l":39.22,"c":39.27,"v":1153700},{"d":"2023-08-14","o":39.07,"h":39.9,"l":38.81,"c":39.83,"v":1054400},{"d":"2023-08-15","o":39.31,"h":39.58,"l":38.85,"c":38.91,"v":924500},{"d":"2023-08-16","o":38.85,"h":38.85,"l":38.02,"c":38.08,"v":877300},{"d":"2023-08-17","o":38.1,"h":38.1,"l":37.29,"c":37.39,"v":955600},{"d":"2023-08-18","o":37,"h":38.17,"l":37,"c":37.61,"v":897700},{"d":"2023-08-21","o":37.72,"h":38.83,"l":37.55,"c":38.73,"v":1048200},{"d":"2023-08-22","o":39.49,"h":39.88,"l":38.32,"c":38.58,"v":1042800},{"d":"2023-08-23","o":38.24,"h":39.65,"l":38.01,"c":39.34,"v":617500},{"d":"2023-08-24","o":39.86,"h":39.93,"l":37.58,"c":37.66,"v":865400},{"d":"2023-08-25","o":37.77,"h":37.83,"l":36.52,"c":37.54,"v":1102000},{"d":"2023-08-28","o":37.93,"h":38.43,"l":37.3,"c":37.66,"v":925900},{"d":"2023-08-29","o":37.31,"h":38.76,"l":37.22,"c":38.65,"v":771200},{"d":"2023-08-30","o":38.65,"h":38.81,"l":38.17,"c":38.48,"v":827500},{"d":"2023-08-31","o":38.48,"h":38.73,"l":38.23,"c":38.25,"v":1170500},{"d":"2023-09-01","o":38.46,"h":38.69,"l":37.92,"c":38.39,"v":719200},{"d":"2023-09-05","o":38.11,"h":38.19,"l":37.14,"c":37.86,"v":882900},{"d":"2023-09-06","o":36.81,"h":36.82,"l":35.56,"c":35.99,"v":3604800},{"d":"2023-09-07","o":35.12,"h":35.52,"l":34.34,"c":35.07,"v":2220900},{"d":"2023-09-08","o":35.12,"h":35.28,"l":34.55,"c":34.8,"v":1177000},{"d":"2023-09-11","o":35.44,"h":35.44,"l":33.96,"c":34.15,"v":1528600},{"d":"2023-09-12","o":33.89,"h":34.44,"l":33.76,"c":34,"v":1314000},{"d":"2023-09-13","o":33.82,"h":34.43,"l":33.61,"c":33.95,"v":1280400},{"d":"2023-09-14","o":34.34,"h":34.46,"l":33.46,"c":33.81,"v":1268200},{"d":"2023-09-15","o":33.59,"h":33.67,"l":32.54,"c":32.79,"v":2838800},{"d":"2023-09-18","o":32.25,"h":33.33,"l":32.24,"c":33.2,"v":1053300},{"d":"2023-09-19","o":33.19,"h":33.45,"l":32.61,"c":33.02,"v":704200},{"d":"2023-09-20","o":33.2,"h":33.42,"l":32.49,"c":32.52,"v":846900},{"d":"2023-09-21","o":31.98,"h":32.25,"l":31.67,"c":31.74,"v":778000},{"d":"2023-09-22","o":32.11,"h":32.24,"l":31.45,"c":31.9,"v":1800500},{"d":"2023-09-25","o":31.66,"h":32.32,"l":31.62,"c":32.17,"v":1126300},{"d":"2023-09-26","o":31.88,"h":31.93,"l":31.31,"c":31.49,"v":1074800},{"d":"2023-09-27","o":31.87,"h":32.16,"l":31.4,"c":31.86,"v":1393800},{"d":"2023-09-28","o":31.81,"h":32.76,"l":31.66,"c":32.44,"v":1316000},{"d":"2023-09-29","o":32.76,"h":32.99,"l":31.69,"c":31.94,"v":966100},{"d":"2023-10-02","o":31.7,"h":32.19,"l":31.32,"c":31.89,"v":1313500},{"d":"2023-10-03","o":31.54,"h":31.69,"l":29.48,"c":29.98,"v":3409800},{"d":"2023-10-04","o":30.13,"h":30.98,"l":29.86,"c":30.92,"v":1663100},{"d":"2023-10-05","o":30.84,"h":30.99,"l":30.21,"c":30.37,"v":824700},{"d":"2023-10-06","o":29.98,"h":31.16,"l":29.76,"c":30.92,"v":1065900},{"d":"2023-10-09","o":30.53,"h":30.53,"l":30.01,"c":30.42,"v":641400},{"d":"2023-10-10","o":30.46,"h":31.3,"l":30.19,"c":31.07,"v":903300},{"d":"2023-10-11","o":31.28,"h":31.4,"l":30.53,"c":30.81,"v":1400000},{"d":"2023-10-12","o":30.78,"h":31.16,"l":30.29,"c":30.52,"v":817600},{"d":"2023-10-13","o":30.52,"h":30.69,"l":29.36,"c":29.52,"v":1106300},{"d":"2023-10-16","o":29.52,"h":30.08,"l":29.39,"c":30.04,"v":924000},{"d":"2023-10-17","o":29.5,"h":31.25,"l":29.43,"c":30.64,"v":1456100},{"d":"2023-10-18","o":30,"h":30.2,"l":29.64,"c":30,"v":986400},{"d":"2023-10-19","o":30.35,"h":30.4,"l":29.14,"c":29.34,"v":915400},{"d":"2023-10-20","o":29.32,"h":29.35,"l":28.61,"c":28.85,"v":1208500},{"d":"2023-10-23","o":28.62,"h":28.99,"l":28.23,"c":28.34,"v":855500},{"d":"2023-10-24","o":28.34,"h":28.92,"l":28.34,"c":28.78,"v":769800},{"d":"2023-10-25","o":28.31,"h":28.63,"l":27.46,"c":27.67,"v":774000},{"d":"2023-10-26","o":27.84,"h":28.23,"l":27.57,"c":27.69,"v":948500},{"d":"2023-10-27","o":27.86,"h":28.03,"l":27.46,"c":27.63,"v":839400},{"d":"2023-10-30","o":27.21,"h":27.35,"l":26.12,"c":26.43,"v":2103900},{"d":"2023-10-31","o":26.31,"h":26.41,"l":25.45,"c":25.96,"v":2955300},{"d":"2023-11-01","o":25.91,"h":26,"l":24.66,"c":25.76,"v":3712100},{"d":"2023-11-02","o":26.62,"h":28,"l":25.48,"c":25.81,"v":2564500},{"d":"2023-11-03","o":25.96,"h":26.85,"l":25.96,"c":26.09,"v":1517900},{"d":"2023-11-06","o":26.25,"h":26.58,"l":25.74,"c":26.05,"v":1428300},{"d":"2023-11-07","o":26,"h":26.86,"l":26,"c":26.16,"v":1421700},{"d":"2023-11-08","o":26.2,"h":26.2,"l":25.64,"c":25.7,"v":812600},{"d":"2023-11-09","o":25.82,"h":25.93,"l":24.84,"c":24.86,"v":733500},{"d":"2023-11-10","o":25.15,"h":25.95,"l":24.95,"c":25.82,"v":1523500},{"d":"2023-11-13","o":25.6,"h":25.9,"l":25.15,"c":25.79,"v":1102300},{"d":"2023-11-14","o":26.62,"h":27.7,"l":26.62,"c":27.62,"v":1776000},{"d":"2023-11-15","o":28,"h":28.99,"l":27.69,"c":28.64,"v":2488600},{"d":"2023-11-16","o":28.69,"h":28.7,"l":28.19,"c":28.38,"v":1329900},{"d":"2023-11-17","o":28.54,"h":28.68,"l":27.76,"c":28.04,"v":1232700},{"d":"2023-11-20","o":28.06,"h":28.92,"l":28.06,"c":28.74,"v":1306700},{"d":"2023-11-21","o":28.38,"h":28.48,"l":28.04,"c":28.25,"v":988100},{"d":"2023-11-22","o":28.59,"h":28.8,"l":28.14,"c":28.22,"v":639200},{"d":"2023-11-24","o":28.12,"h":28.15,"l":27.73,"c":27.83,"v":426800},{"d":"2023-11-27","o":27.59,"h":27.87,"l":27.21,"c":27.53,"v":881800},{"d":"2023-11-28","o":27.44,"h":27.69,"l":27.11,"c":27.33,"v":997200},{"d":"2023-11-29","o":27.79,"h":28.38,"l":27.46,"c":27.55,"v":901000},{"d":"2023-11-30","o":27.8,"h":27.8,"l":27.1,"c":27.22,"v":745200},{"d":"2023-12-01","o":27.15,"h":27.68,"l":26.89,"c":27.28,"v":1614400},{"d":"2023-12-04","o":26.92,"h":27.46,"l":26.66,"c":27.33,"v":993500},{"d":"2023-12-05","o":27.04,"h":27.17,"l":26.49,"c":26.6,"v":871700},{"d":"2023-12-06","o":26.96,"h":27.27,"l":26.28,"c":26.32,"v":889100},{"d":"2023-12-07","o":26.47,"h":26.9,"l":26.2,"c":26.89,"v":709800},{"d":"2023-12-08","o":26.81,"h":27.23,"l":26.65,"c":26.84,"v":744300},{"d":"2023-12-11","o":26.77,"h":27.61,"l":26.75,"c":27.36,"v":1373200},{"d":"2023-12-12","o":27.2,"h":27.54,"l":26.86,"c":27.41,"v":1042100},{"d":"2023-12-13","o":27.36,"h":29.44,"l":27.28,"c":29.28,"v":2232500},{"d":"2023-12-14","o":29.54,"h":30.93,"l":29.54,"c":30.85,"v":2817200},{"d":"2023-12-15","o":31.05,"h":31.42,"l":30.76,"c":31.21,"v":4121600},{"d":"2023-12-18","o":31.09,"h":31.13,"l":30.47,"c":30.69,"v":1030100},{"d":"2023-12-19","o":30.87,"h":31.01,"l":30.42,"c":30.82,"v":780500},{"d":"2023-12-20","o":30.66,"h":30.78,"l":29.73,"c":30,"v":1581600},{"d":"2023-12-21","o":30.7,"h":30.97,"l":30.2,"c":30.63,"v":909200},{"d":"2023-12-22","o":30.65,"h":31.15,"l":30.63,"c":30.9,"v":888500},{"d":"2023-12-26","o":31.07,"h":31.42,"l":30.69,"c":31.2,"v":962700},{"d":"2023-12-27","o":31.19,"h":31.19,"l":30.69,"c":31.09,"v":755400},{"d":"2023-12-28","o":31.09,"h":31.21,"l":30.79,"c":30.84,"v":504400},{"d":"2023-12-29","o":30.73,"h":30.84,"l":30.23,"c":30.27,"v":904000},{"d":"2024-01-02","o":29.9,"h":30.13,"l":29.15,"c":29.5,"v":1284500},{"d":"2024-01-03","o":28.85,"h":29.23,"l":28.36,"c":29.01,"v":1648800},{"d":"2024-01-04","o":27.75,"h":27.76,"l":25.86,"c":27.17,"v":3017500},{"d":"2024-01-05","o":27.2,"h":27.56,"l":26.5,"c":26.81,"v":1804700},{"d":"2024-01-08","o":26.92,"h":27.62,"l":26.72,"c":27.29,"v":1083200},{"d":"2024-01-09","o":26.78,"h":27.47,"l":26.68,"c":27.09,"v":1339600},{"d":"2024-01-10","o":27.1,"h":27.11,"l":26.31,"c":26.98,"v":1647400},{"d":"2024-01-11","o":27.1,"h":27.3,"l":26.52,"c":26.89,"v":810300},{"d":"2024-01-12","o":27,"h":27.16,"l":26.19,"c":26.22,"v":1234700},{"d":"2024-01-16","o":25.99,"h":26.31,"l":25.34,"c":25.97,"v":1090100},{"d":"2024-01-17","o":25.5,"h":25.64,"l":25,"c":25.56,"v":1213300},{"d":"2024-01-18","o":26.21,"h":26.68,"l":25.85,"c":26.66,"v":1739100},{"d":"2024-01-19","o":27.03,"h":28.1,"l":26.8,"c":28.07,"v":2036200},{"d":"2024-01-22","o":28.46,"h":28.79,"l":27.85,"c":28.19,"v":1494600},{"d":"2024-01-23","o":28.51,"h":28.98,"l":28.28,"c":28.68,"v":1534700},{"d":"2024-01-24","o":28.81,"h":28.88,"l":28.32,"c":28.55,"v":1995800},{"d":"2024-01-25","o":29,"h":29.1,"l":27.13,"c":27.56,"v":2066100},{"d":"2024-01-26","o":27.22,"h":27.9,"l":26.67,"c":26.76,"v":1795200},{"d":"2024-01-29","o":27.01,"h":27.39,"l":26.37,"c":27.38,"v":1228400},{"d":"2024-01-30","o":27.2,"h":27.35,"l":26.43,"c":26.56,"v":1319900},{"d":"2024-01-31","o":26.11,"h":26.89,"l":25.85,"c":25.94,"v":2097100},{"d":"2024-02-01","o":25.88,"h":29.32,"l":25.82,"c":29.14,"v":7211400},{"d":"2024-02-02","o":29.42,"h":29.5,"l":28.46,"c":28.66,"v":3505100},{"d":"2024-02-05","o":28.88,"h":29.77,"l":28.7,"c":29.55,"v":2973400},{"d":"2024-02-06","o":29.69,"h":30.01,"l":29.32,"c":29.56,"v":2378700},{"d":"2024-02-07","o":29.83,"h":29.96,"l":29.28,"c":29.84,"v":1398200},{"d":"2024-02-08","o":29.89,"h":31.07,"l":29.6,"c":30.69,"v":1342500},{"d":"2024-02-09","o":31.12,"h":32.04,"l":30.9,"c":31.53,"v":1319800},{"d":"2024-02-12","o":31.55,"h":32.21,"l":31.55,"c":31.64,"v":1511300},{"d":"2024-02-13","o":30.39,"h":30.95,"l":30.09,"c":30.34,"v":1862900},{"d":"2024-02-14","o":30.85,"h":31.28,"l":30.51,"c":31.23,"v":2460100},{"d":"2024-02-15","o":31.21,"h":31.85,"l":30.63,"c":31.25,"v":3481400},{"d":"2024-02-16","o":31.36,"h":32.49,"l":30.78,"c":31.15,"v":1795800},{"d":"2024-02-20","o":30.72,"h":30.91,"l":30.12,"c":30.79,"v":1437000},{"d":"2024-02-21","o":30.46,"h":31.1,"l":30,"c":31.05,"v":1471500},{"d":"2024-02-22","o":31.69,"h":31.94,"l":31.05,"c":31.09,"v":1307000},{"d":"2024-02-23","o":31.07,"h":31.07,"l":30.47,"c":30.68,"v":1036500},{"d":"2024-02-26","o":30.96,"h":31.9,"l":30.83,"c":31.72,"v":1280700},{"d":"2024-02-27","o":31.48,"h":31.68,"l":30.94,"c":30.94,"v":2718100},{"d":"2024-02-28","o":30.47,"h":30.95,"l":30.28,"c":30.79,"v":1386200},{"d":"2024-02-29","o":31.25,"h":31.56,"l":30.67,"c":31.49,"v":1608800},{"d":"2024-03-01","o":31.55,"h":32.63,"l":31.55,"c":32.48,"v":2134700},{"d":"2024-03-04","o":32.45,"h":32.45,"l":30.47,"c":31.08,"v":3290900},{"d":"2024-03-05","o":30.68,"h":30.94,"l":29.11,"c":29.42,"v":1571300},{"d":"2024-03-06","o":30.07,"h":31.42,"l":29.79,"c":30.56,"v":1590300},{"d":"2024-03-07","o":30.87,"h":31.83,"l":30.67,"c":31.29,"v":2254000},{"d":"2024-03-08","o":31.62,"h":32.18,"l":31,"c":31.18,"v":2018200},{"d":"2024-03-11","o":30.86,"h":31.56,"l":30.78,"c":30.97,"v":1404300},{"d":"2024-03-12","o":31.11,"h":31.14,"l":29.8,"c":30.25,"v":1658700},{"d":"2024-03-13","o":29.89,"h":30.28,"l":29.56,"c":29.62,"v":1193600},{"d":"2024-03-14","o":29.42,"h":29.45,"l":28.09,"c":28.43,"v":1607600},{"d":"2024-03-15","o":27.83,"h":28.03,"l":27.38,"c":27.5,"v":2838900},{"d":"2024-03-18","o":27.76,"h":28.32,"l":27.7,"c":27.78,"v":1372400},{"d":"2024-03-19","o":27.34,"h":27.54,"l":26.96,"c":27.22,"v":1289000},{"d":"2024-03-20","o":27.23,"h":27.99,"l":26.78,"c":27.77,"v":1049200},{"d":"2024-03-21","o":28.33,"h":28.55,"l":27.66,"c":27.73,"v":1392300},{"d":"2024-03-22","o":27.42,"h":27.61,"l":26.78,"c":26.81,"v":1040700},{"d":"2024-03-25","o":26.45,"h":26.91,"l":26.45,"c":26.54,"v":974700},{"d":"2024-03-26","o":26.75,"h":26.79,"l":26.2,"c":26.26,"v":1257000},{"d":"2024-03-27","o":26.45,"h":26.98,"l":26.25,"c":26.8,"v":1346300},{"d":"2024-03-28","o":26.87,"h":27.22,"l":26.86,"c":26.96,"v":1656900},{"d":"2024-04-01","o":27.32,"h":27.64,"l":26.74,"c":26.85,"v":1247200},{"d":"2024-04-02","o":26.41,"h":26.41,"l":25.68,"c":25.68,"v":1193300},{"d":"2024-04-03","o":25.69,"h":26.09,"l":25.45,"c":25.74,"v":1211300},{"d":"2024-04-04","o":26.02,"h":26.66,"l":25.86,"c":26.15,"v":1827600},{"d":"2024-04-05","o":25.98,"h":26.44,"l":25.98,"c":26.36,"v":1215700},{"d":"2024-04-08","o":26.55,"h":27.04,"l":26.47,"c":26.65,"v":809900},{"d":"2024-04-09","o":27.15,"h":27.97,"l":27.02,"c":27.96,"v":1902100},{"d":"2024-04-10","o":27.16,"h":27.36,"l":26.89,"c":27.03,"v":1061300},{"d":"2024-04-11","o":27.38,"h":28.21,"l":27.16,"c":28.2,"v":1213800},{"d":"2024-04-12","o":27.77,"h":27.86,"l":26.69,"c":26.84,"v":1228100},{"d":"2024-04-15","o":27.05,"h":27.24,"l":26.23,"c":26.26,"v":839300},{"d":"2024-04-16","o":26.51,"h":27.26,"l":26.2,"c":27,"v":1308800},{"d":"2024-04-17","o":27.02,"h":27.58,"l":27.01,"c":27.18,"v":1187100},{"d":"2024-04-18","o":26.94,"h":26.94,"l":26.07,"c":26.41,"v":1531800},{"d":"2024-04-19","o":26.25,"h":26.61,"l":25.92,"c":26.09,"v":1724700},{"d":"2024-04-22","o":26.24,"h":26.33,"l":25.54,"c":26.21,"v":2487700},{"d":"2024-04-23","o":26.13,"h":26.8,"l":26.13,"c":26.57,"v":1215100},{"d":"2024-04-24","o":27.91,"h":28.81,"l":27.81,"c":28.77,"v":2145800},{"d":"2024-04-25","o":28.58,"h":29.3,"l":28.31,"c":29.13,"v":1162900},{"d":"2024-04-26","o":29.05,"h":30.33,"l":28.98,"c":30.1,"v":1250700},{"d":"2024-04-29","o":30.11,"h":30.53,"l":30.03,"c":30.25,"v":1415300},{"d":"2024-04-30","o":29.89,"h":30.5,"l":29.67,"c":29.69,"v":1849000},{"d":"2024-05-01","o":29.08,"h":29.79,"l":28.31,"c":28.81,"v":1210400},{"d":"2024-05-02","o":29.48,"h":29.67,"l":28.64,"c":29.6,"v":1201100},{"d":"2024-05-03","o":30.45,"h":30.65,"l":29.72,"c":29.97,"v":702900},{"d":"2024-05-06","o":30.18,"h":30.33,"l":29.77,"c":30.09,"v":701600},{"d":"2024-05-07","o":30.2,"h":30.73,"l":30.2,"c":30.29,"v":849400},{"d":"2024-05-08","o":29.84,"h":30.1,"l":29.1,"c":29.36,"v":1097400},{"d":"2024-05-09","o":25,"h":28.06,"l":23.64,"c":27.67,"v":7510500},{"d":"2024-05-10","o":27.55,"h":27.82,"l":26.41,"c":26.76,"v":2747000},{"d":"2024-05-13","o":27.11,"h":27.98,"l":26.74,"c":27.27,"v":1679000},{"d":"2024-05-14","o":27.53,"h":28.59,"l":27.44,"c":28.54,"v":1246700},{"d":"2024-05-15","o":29,"h":29.92,"l":28.9,"c":29.9,"v":1589500},{"d":"2024-05-16","o":29.9,"h":30.48,"l":29.65,"c":29.75,"v":1361900},{"d":"2024-05-17","o":29.9,"h":29.9,"l":29.1,"c":29.65,"v":1001100},{"d":"2024-05-20","o":29.65,"h":30.42,"l":29.48,"c":30.05,"v":1312600},{"d":"2024-05-21","o":29.61,"h":29.66,"l":28.56,"c":28.77,"v":1194300},{"d":"2024-05-22","o":29.02,"h":30.67,"l":28.98,"c":30.24,"v":1397700},{"d":"2024-05-23","o":30.8,"h":31,"l":29.84,"c":30.09,"v":1542900},{"d":"2024-05-24","o":30.47,"h":30.9,"l":30.27,"c":30.61,"v":577400},{"d":"2024-05-28","o":31,"h":31.82,"l":30.63,"c":30.79,"v":1074500},{"d":"2024-05-29","o":30.14,"h":30.4,"l":29.49,"c":29.86,"v":864500},{"d":"2024-05-30","o":29.91,"h":30.38,"l":29.68,"c":29.77,"v":664500},{"d":"2024-05-31","o":29.79,"h":30.26,"l":28.86,"c":30.14,"v":1452300},{"d":"2024-06-03","o":29.91,"h":30.11,"l":28.72,"c":29.27,"v":1349700},{"d":"2024-06-04","o":29.23,"h":29.26,"l":28.66,"c":28.97,"v":1116800},{"d":"2024-06-05","o":29.53,"h":29.63,"l":29.14,"c":29.52,"v":716500},{"d":"2024-06-06","o":29.51,"h":29.55,"l":29.07,"c":29.45,"v":582100},{"d":"2024-06-07","o":29.15,"h":29.51,"l":28.91,"c":29.39,"v":989100},{"d":"2024-06-10","o":28.95,"h":30.25,"l":28.84,"c":30.04,"v":717600},{"d":"2024-06-11","o":29.3,"h":29.68,"l":28.41,"c":28.99,"v":2745400},{"d":"2024-06-12","o":29.45,"h":30.37,"l":29.39,"c":29.59,"v":1812800},{"d":"2024-06-13","o":29.47,"h":29.76,"l":28.77,"c":29.12,"v":1137800},{"d":"2024-06-14","o":28.58,"h":28.91,"l":27.89,"c":28.02,"v":1665500},{"d":"2024-06-17","o":28.02,"h":28.29,"l":27.58,"c":28.21,"v":1104200},{"d":"2024-06-18","o":28.34,"h":28.53,"l":28.11,"c":28.27,"v":1350100},{"d":"2024-06-20","o":28.12,"h":29.02,"l":27.81,"c":27.88,"v":1907600},{"d":"2024-06-21","o":27.78,"h":28.12,"l":27.41,"c":27.67,"v":2442700},{"d":"2024-06-24","o":27.53,"h":28.08,"l":27.24,"c":27.25,"v":1112500},{"d":"2024-06-25","o":27.26,"h":27.93,"l":26.92,"c":27.81,"v":1204600},{"d":"2024-06-26","o":27.68,"h":28.8,"l":27.6,"c":28.46,"v":1587700},{"d":"2024-06-27","o":28.45,"h":28.45,"l":27.92,"c":28.19,"v":859000},{"d":"2024-06-28","o":28.45,"h":28.83,"l":28.06,"c":28.24,"v":3623000},{"d":"2024-07-01","o":28.25,"h":28.3,"l":27.63,"c":27.93,"v":843100},{"d":"2024-07-02","o":27.98,"h":29.58,"l":27.97,"c":29.53,"v":1245000},{"d":"2024-07-03","o":29.95,"h":30.91,"l":29.62,"c":30.62,"v":1271500},{"d":"2024-07-05","o":30.88,"h":30.99,"l":30.41,"c":30.74,"v":855100},{"d":"2024-07-08","o":31,"h":31.65,"l":30.93,"c":31.4,"v":866500},{"d":"2024-07-09","o":31.43,"h":31.53,"l":30.31,"c":31.09,"v":730200},{"d":"2024-07-10","o":31.4,"h":32.08,"l":31.2,"c":32.03,"v":943600},{"d":"2024-07-11","o":32.55,"h":32.55,"l":31.11,"c":31.32,"v":983000},{"d":"2024-07-12","o":31.65,"h":32.27,"l":31.37,"c":31.43,"v":1027200},{"d":"2024-07-15","o":31.43,"h":32.07,"l":31.21,"c":31.72,"v":1011000},{"d":"2024-07-16","o":31.98,"h":33.26,"l":31.32,"c":33.15,"v":3021900},{"d":"2024-07-17","o":32.53,"h":32.75,"l":31.6,"c":31.78,"v":1038000},{"d":"2024-07-18","o":32.21,"h":32.6,"l":30.5,"c":30.86,"v":1066800},{"d":"2024-07-19","o":30.68,"h":30.78,"l":28.77,"c":28.79,"v":1343400},{"d":"2024-07-22","o":29.62,"h":29.75,"l":28.67,"c":28.89,"v":1797300},{"d":"2024-07-23","o":27.88,"h":28.34,"l":27.66,"c":27.66,"v":1628300},{"d":"2024-07-24","o":25.79,"h":26.17,"l":24.07,"c":24.7,"v":5060500},{"d":"2024-07-25","o":24.19,"h":25.13,"l":24.06,"c":24.31,"v":14986900},{"d":"2024-07-26","o":24.77,"h":24.82,"l":23.99,"c":24.15,"v":8853600},{"d":"2024-07-29","o":24.42,"h":24.6,"l":23.67,"c":23.75,"v":4143200},{"d":"2024-07-30","o":23.7,"h":23.8,"l":22.31,"c":22.43,"v":2290600},{"d":"2024-07-31","o":22.9,"h":24.35,"l":22.7,"c":24.04,"v":3986200},{"d":"2024-08-01","o":25.5,"h":26.23,"l":23.08,"c":24.17,"v":5246900},{"d":"2024-08-02","o":23.26,"h":24.06,"l":22.48,"c":22.79,"v":4494100},{"d":"2024-08-05","o":21.85,"h":22.47,"l":21.2,"c":21.4,"v":2292400},{"d":"2024-08-06","o":21.56,"h":21.73,"l":20.88,"c":21.3,"v":1828000},{"d":"2024-08-07","o":21.97,"h":22.17,"l":20.42,"c":20.48,"v":1921600},{"d":"2024-08-08","o":21.04,"h":22.98,"l":20.87,"c":22.94,"v":2882100},{"d":"2024-08-09","o":22.65,"h":23.05,"l":22.17,"c":22.82,"v":2221700},{"d":"2024-08-12","o":23.05,"h":23.05,"l":22.41,"c":22.66,"v":1552300},{"d":"2024-08-13","o":23.05,"h":23.37,"l":22.62,"c":23.28,"v":1723800},{"d":"2024-08-14","o":23.55,"h":23.89,"l":23.02,"c":23.66,"v":1783400},{"d":"2024-08-15","o":24.39,"h":25.76,"l":24.18,"c":25.12,"v":2623100},{"d":"2024-08-16","o":24.96,"h":25.31,"l":24.63,"c":24.96,"v":1558000},{"d":"2024-08-19","o":25.02,"h":25.47,"l":24.76,"c":25.4,"v":1139900},{"d":"2024-08-20","o":25.25,"h":25.3,"l":24.58,"c":25.05,"v":845900},{"d":"2024-08-21","o":25.44,"h":25.72,"l":24.74,"c":25.24,"v":1540600},{"d":"2024-08-22","o":25.42,"h":25.43,"l":24.23,"c":24.3,"v":1338100},{"d":"2024-08-23","o":24.77,"h":25.5,"l":24.72,"c":24.99,"v":1124100},{"d":"2024-08-26","o":24.99,"h":25.14,"l":24.42,"c":24.46,"v":1103100},{"d":"2024-08-27","o":24.2,"h":24.94,"l":23.93,"c":24.59,"v":1937800},{"d":"2024-08-28","o":24.44,"h":24.86,"l":23.65,"c":24.04,"v":2212500},{"d":"2024-08-29","o":24.48,"h":25.2,"l":24.24,"c":24.42,"v":1089100},{"d":"2024-08-30","o":25,"h":25.14,"l":24.3,"c":24.53,"v":1432500},{"d":"2024-09-03","o":24.32,"h":24.58,"l":23.15,"c":23.19,"v":2175700},{"d":"2024-09-04","o":22.9,"h":23.23,"l":22.52,"c":22.67,"v":1462900},{"d":"2024-09-05","o":22.45,"h":23.23,"l":22.05,"c":22.66,"v":2010400},{"d":"2024-09-06","o":22.46,"h":22.5,"l":21.24,"c":21.27,"v":1653300},{"d":"2024-09-09","o":21.78,"h":22.97,"l":21.65,"c":22.17,"v":3092100},{"d":"2024-09-10","o":22.11,"h":22.11,"l":21.09,"c":21.62,"v":2491800},{"d":"2024-09-11","o":21.79,"h":21.87,"l":20.95,"c":21.82,"v":3965600},{"d":"2024-09-12","o":21.7,"h":21.84,"l":21.08,"c":21.13,"v":1762500},{"d":"2024-09-13","o":21.31,"h":22.6,"l":21.31,"c":22.44,"v":2280500},{"d":"2024-09-16","o":22.04,"h":22.79,"l":21.87,"c":22.68,"v":2313000},{"d":"2024-09-17","o":23.09,"h":23.33,"l":22.54,"c":22.96,"v":1854600},{"d":"2024-09-18","o":23.2,"h":24.38,"l":22.89,"c":23.18,"v":2902600},{"d":"2024-09-19","o":24.14,"h":24.29,"l":23.63,"c":23.79,"v":2740700},{"d":"2024-09-20","o":23.48,"h":23.48,"l":22.51,"c":22.69,"v":19368900},{"d":"2024-09-23","o":22.72,"h":22.81,"l":21.75,"c":22.08,"v":2484900},{"d":"2024-09-24","o":22.43,"h":23.09,"l":22.21,"c":23.04,"v":2021800},{"d":"2024-09-25","o":22.79,"h":23.06,"l":22.51,"c":22.75,"v":1596900},{"d":"2024-09-26","o":23.68,"h":24.09,"l":23.13,"c":23.97,"v":1356500},{"d":"2024-09-27","o":24.37,"h":24.75,"l":24.12,"c":24.31,"v":1521500},{"d":"2024-09-30","o":23.98,"h":24.26,"l":23.01,"c":23.3,"v":2403600},{"d":"2024-10-01","o":23.31,"h":23.31,"l":21.62,"c":22.04,"v":1701800},{"d":"2024-10-02","o":22.21,"h":22.28,"l":21.67,"c":21.7,"v":2430500},{"d":"2024-10-03","o":21.55,"h":21.61,"l":20.89,"c":21.09,"v":2038000},{"d":"2024-10-04","o":21.71,"h":21.73,"l":21.03,"c":21.45,"v":2419100},{"d":"2024-10-07","o":21.28,"h":21.46,"l":20.8,"c":21.05,"v":2253400},{"d":"2024-10-08","o":20.79,"h":20.99,"l":20.41,"c":20.77,"v":1607100},{"d":"2024-10-09","o":20.75,"h":20.92,"l":20.27,"c":20.81,"v":2221500},{"d":"2024-10-10","o":20.36,"h":20.64,"l":19.82,"c":20.54,"v":1804700},{"d":"2024-10-11","o":20.14,"h":21.42,"l":20.08,"c":21.25,"v":1377600},{"d":"2024-10-14","o":21.34,"h":21.72,"l":20.92,"c":21.59,"v":1113300},{"d":"2024-10-15","o":21.46,"h":21.78,"l":20.38,"c":20.46,"v":1093600},{"d":"2024-10-16","o":20.88,"h":20.88,"l":20.27,"c":20.51,"v":1290300},{"d":"2024-10-17","o":20.88,"h":21.2,"l":20.34,"c":20.62,"v":1139500},{"d":"2024-10-18","o":20.77,"h":21,"l":20.44,"c":20.71,"v":1000200},{"d":"2024-10-21","o":20.65,"h":20.65,"l":19.71,"c":19.97,"v":2085000},{"d":"2024-10-22","o":19.93,"h":20.29,"l":19.8,"c":20.19,"v":1067600},{"d":"2024-10-23","o":20.54,"h":21.06,"l":20.25,"c":20.81,"v":1995800},{"d":"2024-10-24","o":21.07,"h":21.59,"l":20.82,"c":21.58,"v":1782100},{"d":"2024-10-25","o":21.85,"h":23.23,"l":21.8,"c":23.04,"v":2894100},{"d":"2024-10-28","o":23,"h":23.61,"l":22.72,"c":23.55,"v":1668000},{"d":"2024-10-29","o":23.57,"h":24.14,"l":23.38,"c":23.82,"v":2155000},{"d":"2024-10-30","o":23.21,"h":23.61,"l":22.12,"c":22.22,"v":2735300},{"d":"2024-10-31","o":22.46,"h":22.48,"l":20.14,"c":20.84,"v":4230500},{"d":"2024-11-01","o":20.93,"h":21.4,"l":20.43,"c":21.1,"v":2519400},{"d":"2024-11-04","o":21,"h":21.18,"l":20.28,"c":20.28,"v":1733200},{"d":"2024-11-05","o":20.12,"h":20.71,"l":19.71,"c":20.64,"v":1704000},{"d":"2024-11-06","o":21.44,"h":22.31,"l":21.34,"c":22.01,"v":1513900},{"d":"2024-11-07","o":22.87,"h":22.94,"l":22.12,"c":22.16,"v":1222700},{"d":"2024-11-08","o":21.98,"h":22.02,"l":21.6,"c":21.73,"v":1431900},{"d":"2024-11-11","o":21.54,"h":21.61,"l":20.6,"c":20.86,"v":1339100},{"d":"2024-11-12","o":20.83,"h":20.96,"l":20.26,"c":20.52,"v":1059800},{"d":"2024-11-13","o":20.26,"h":20.68,"l":19.99,"c":20.03,"v":1253400},{"d":"2024-11-14","o":20.12,"h":20.29,"l":19.77,"c":19.83,"v":2150000},{"d":"2024-11-15","o":19.54,"h":19.69,"l":18.59,"c":19.07,"v":2267100},{"d":"2024-11-18","o":19.02,"h":19.38,"l":18.8,"c":19.24,"v":1987300},{"d":"2024-11-19","o":19.09,"h":19.58,"l":19.05,"c":19.49,"v":1734700},{"d":"2024-11-20","o":19.64,"h":20.17,"l":19.48,"c":20.14,"v":2167500},{"d":"2024-11-21","o":20.27,"h":21.15,"l":20,"c":20.75,"v":6258500},{"d":"2024-11-22","o":21,"h":21.52,"l":20.84,"c":21.31,"v":3153000},{"d":"2024-11-25","o":21.82,"h":22.49,"l":21.65,"c":22.33,"v":2640700},{"d":"2024-11-26","o":22.78,"h":22.96,"l":21.42,"c":21.57,"v":2158700},{"d":"2024-11-27","o":21.61,"h":21.81,"l":20.92,"c":21.48,"v":950000},{"d":"2024-11-29","o":21.64,"h":22.04,"l":21.55,"c":21.73,"v":591300},{"d":"2024-12-02","o":21.79,"h":22.55,"l":21.71,"c":22.52,"v":1374400},{"d":"2024-12-03","o":22.21,"h":22.49,"l":21.66,"c":21.88,"v":1715200},{"d":"2024-12-04","o":22.31,"h":22.31,"l":20.9,"c":21.25,"v":2257700},{"d":"2024-12-05","o":21.29,"h":21.58,"l":20.7,"c":20.83,"v":1775900},{"d":"2024-12-06","o":21.06,"h":21.55,"l":20.91,"c":21.21,"v":1287900},{"d":"2024-12-09","o":21.21,"h":22.06,"l":21.08,"c":21.36,"v":1502600},{"d":"2024-12-10","o":21.36,"h":21.36,"l":20.5,"c":21.04,"v":2078400},{"d":"2024-12-11","o":21.29,"h":22.11,"l":20.85,"c":21.96,"v":1724600},{"d":"2024-12-12","o":21.65,"h":21.92,"l":21.48,"c":21.64,"v":1128300},{"d":"2024-12-13","o":21.75,"h":22.44,"l":21.27,"c":22,"v":1912600},{"d":"2024-12-16","o":22,"h":22.71,"l":21.64,"c":22.38,"v":1985900},{"d":"2024-12-17","o":22.25,"h":22.88,"l":21.77,"c":22.07,"v":1755100},{"d":"2024-12-18","o":22.31,"h":23.13,"l":20.83,"c":21.04,"v":1927500},{"d":"2024-12-19","o":21.21,"h":21.52,"l":20.68,"c":21.07,"v":2048000},{"d":"2024-12-20","o":20.88,"h":21.83,"l":20.8,"c":21.59,"v":8763600},{"d":"2024-12-23","o":21.65,"h":22.59,"l":21.65,"c":22.36,"v":1375100},{"d":"2024-12-24","o":22.38,"h":22.43,"l":21.83,"c":22.26,"v":469500},{"d":"2024-12-26","o":21.92,"h":22.55,"l":21.89,"c":22.27,"v":770600},{"d":"2024-12-27","o":22.07,"h":22.49,"l":22.03,"c":22.29,"v":1352200},{"d":"2024-12-30","o":21.8,"h":21.94,"l":20.9,"c":21.58,"v":1509400},{"d":"2024-12-31","o":21.69,"h":22.32,"l":21.63,"c":21.86,"v":1908300},{"d":"2025-01-02","o":22.1,"h":22.99,"l":21.88,"c":22.81,"v":2192400},{"d":"2025-01-03","o":22.98,"h":23.95,"l":22.63,"c":23.7,"v":2604100},{"d":"2025-01-06","o":24.23,"h":24.86,"l":24.15,"c":24.76,"v":2754700},{"d":"2025-01-07","o":24.99,"h":25.61,"l":24.3,"c":24.38,"v":2643500},{"d":"2025-01-08","o":24.06,"h":24.06,"l":22.92,"c":23.68,"v":2032100},{"d":"2025-01-10","o":23.33,"h":23.54,"l":22.45,"c":22.96,"v":1655800},{"d":"2025-01-13","o":22.53,"h":23.19,"l":22.3,"c":23.04,"v":1543400},{"d":"2025-01-14","o":23.45,"h":23.46,"l":22.75,"c":22.91,"v":1588600},{"d":"2025-01-15","o":23.51,"h":23.87,"l":23.32,"c":23.4,"v":1550900},{"d":"2025-01-16","o":23.59,"h":24.3,"l":23.21,"c":23.71,"v":2077300},{"d":"2025-01-17","o":24.34,"h":24.86,"l":24.02,"c":24.84,"v":2147500},{"d":"2025-01-21","o":25,"h":25.34,"l":24.59,"c":25,"v":2227200},{"d":"2025-01-22","o":25,"h":25.47,"l":24.95,"c":25.02,"v":1832100},{"d":"2025-01-23","o":24.57,"h":25.1,"l":24.16,"c":24.94,"v":3475600},{"d":"2025-01-24","o":24.73,"h":24.91,"l":24.2,"c":24.35,"v":2333700},{"d":"2025-01-27","o":24,"h":24.36,"l":22.91,"c":23.23,"v":2462900},{"d":"2025-01-28","o":23.21,"h":23.45,"l":22.03,"c":22.19,"v":2660300},{"d":"2025-01-29","o":22.65,"h":23.07,"l":22.47,"c":22.85,"v":2605600},{"d":"2025-01-30","o":22.15,"h":24.37,"l":21.5,"c":24,"v":6014900},{"d":"2025-01-31","o":24.41,"h":25.17,"l":23.81,"c":24.09,"v":4541000},{"d":"2025-02-03","o":22.7,"h":23.05,"l":22.16,"c":22.96,"v":3360600},{"d":"2025-02-04","o":23,"h":23.97,"l":22.89,"c":23.94,"v":2007400},{"d":"2025-02-05","o":23.84,"h":25.14,"l":23.4,"c":24.61,"v":2474500},{"d":"2025-02-06","o":24.53,"h":25.55,"l":24.34,"c":25.01,"v":2226600},{"d":"2025-02-07","o":25.23,"h":25.23,"l":23.87,"c":24.28,"v":3077500},{"d":"2025-02-10","o":24.45,"h":24.45,"l":23,"c":23.37,"v":2428500},{"d":"2025-02-11","o":22.99,"h":24.59,"l":22.99,"c":24.49,"v":2009400},{"d":"2025-02-12","o":24.11,"h":24.75,"l":23.84,"c":24.43,"v":2152400},{"d":"2025-02-13","o":24.45,"h":25.1,"l":24.35,"c":24.57,"v":1765800},{"d":"2025-02-14","o":24.6,"h":26.25,"l":24.46,"c":25.74,"v":3597900},{"d":"2025-02-18","o":25.88,"h":27.12,"l":25.62,"c":26.78,"v":4419300},{"d":"2025-02-19","o":26.91,"h":28.08,"l":26.83,"c":27.7,"v":3219000},{"d":"2025-02-20","o":27.88,"h":28.17,"l":27.29,"c":27.61,"v":2497300},{"d":"2025-02-21","o":27.87,"h":28.17,"l":26.37,"c":26.61,"v":1776300},{"d":"2025-02-24","o":26.21,"h":26.35,"l":23.98,"c":25.01,"v":4461700},{"d":"2025-02-25","o":24.84,"h":25.2,"l":23.47,"c":23.49,"v":3285500},{"d":"2025-02-26","o":23.7,"h":23.84,"l":22.59,"c":23.25,"v":2389400},{"d":"2025-02-27","o":23.55,"h":23.71,"l":21.66,"c":21.77,"v":2133200},{"d":"2025-02-28","o":21.71,"h":23,"l":21.16,"c":22.3,"v":4121600},{"d":"2025-03-03","o":26.75,"h":27.31,"l":24.8,"c":25.62,"v":11111700},{"d":"2025-03-04","o":25.12,"h":25.78,"l":24.08,"c":25.04,"v":5934200},{"d":"2025-03-05","o":25.31,"h":26.84,"l":25.24,"c":26.78,"v":3744700},{"d":"2025-03-06","o":28.64,"h":29.45,"l":27.85,"c":28.31,"v":9629600},{"d":"2025-03-07","o":28.21,"h":28.66,"l":26.59,"c":27.71,"v":7678100},{"d":"2025-03-10","o":27.09,"h":27.38,"l":25.38,"c":25.41,"v":5221300},{"d":"2025-03-11","o":25.43,"h":26.5,"l":24.39,"c":25.47,"v":3349500},{"d":"2025-03-12","o":26.27,"h":26.63,"l":24.93,"c":24.94,"v":2958700},{"d":"2025-03-13","o":25.12,"h":27.27,"l":24.83,"c":26.24,"v":3772700},{"d":"2025-03-14","o":26.95,"h":27.6,"l":26.34,"c":26.78,"v":3736100},{"d":"2025-03-17","o":26.53,"h":27.13,"l":26.1,"c":26.94,"v":2135300},{"d":"2025-03-18","o":26.47,"h":26.92,"l":25.88,"c":26.9,"v":2514500},{"d":"2025-03-19","o":26.81,"h":27.94,"l":26.67,"c":27.41,"v":2034100},{"d":"2025-03-20","o":26.79,"h":27.41,"l":26.6,"c":26.84,"v":1999900},{"d":"2025-03-21","o":26.16,"h":27.22,"l":26.11,"c":26.57,"v":3312200},{"d":"2025-03-24","o":27.2,"h":27.78,"l":26.97,"c":27.19,"v":1776800},{"d":"2025-03-25","o":27.33,"h":27.77,"l":27,"c":27.14,"v":1746300},{"d":"2025-03-26","o":26.86,"h":27.17,"l":26.47,"c":26.85,"v":1879300},{"d":"2025-03-27","o":26.33,"h":26.5,"l":25.44,"c":25.53,"v":2216000},{"d":"2025-03-28","o":25.02,"h":25.67,"l":24.02,"c":24.86,"v":3039200},{"d":"2025-03-31","o":24.45,"h":25.45,"l":23.21,"c":25.13,"v":5450600},{"d":"2025-04-01","o":24.86,"h":26.37,"l":24.81,"c":26.18,"v":3522500},{"d":"2025-04-02","o":25.66,"h":26.5,"l":25.58,"c":25.91,"v":3002300},{"d":"2025-04-03","o":24.72,"h":24.87,"l":22.63,"c":22.89,"v":3653400},{"d":"2025-04-04","o":21.51,"h":22.24,"l":20.74,"c":21.32,"v":3981000},{"d":"2025-04-07","o":20.79,"h":22.59,"l":19.67,"c":21.06,"v":3339300},{"d":"2025-04-08","o":21.92,"h":21.92,"l":18.34,"c":18.93,"v":4222500},{"d":"2025-04-09","o":18.9,"h":23.38,"l":18.61,"c":23.23,"v":5237200},{"d":"2025-04-10","o":22.05,"h":22.25,"l":20.01,"c":21.82,"v":3993900},{"d":"2025-04-11","o":21.42,"h":22.55,"l":20.38,"c":22.23,"v":3423500},{"d":"2025-04-14","o":22.99,"h":22.99,"l":21.51,"c":22.01,"v":2031700},{"d":"2025-04-15","o":20.25,"h":20.99,"l":19.08,"c":19.88,"v":7046400},{"d":"2025-04-16","o":19.44,"h":19.57,"l":18.05,"c":18.93,"v":6080600},{"d":"2025-04-17","o":19.03,"h":19.16,"l":17.78,"c":18.06,"v":4400000},{"d":"2025-04-21","o":17.4,"h":17.47,"l":16.38,"c":16.53,"v":6547900},{"d":"2025-04-22","o":16.77,"h":17.15,"l":16.42,"c":16.77,"v":5073300},{"d":"2025-04-23","o":17.66,"h":18.2,"l":17.41,"c":17.52,"v":3974600},{"d":"2025-04-24","o":18.06,"h":19.34,"l":18,"c":18.87,"v":3039400},{"d":"2025-04-25","o":18.6,"h":19.31,"l":18.45,"c":19.12,"v":2105200},{"d":"2025-04-28","o":18.94,"h":19.55,"l":18.65,"c":19.23,"v":1855900},{"d":"2025-04-29","o":18.76,"h":19.1,"l":18.58,"c":18.76,"v":2364000},{"d":"2025-04-30","o":18.07,"h":19.13,"l":17.9,"c":19.07,"v":1940900},{"d":"2025-05-01","o":19.39,"h":19.56,"l":18.81,"c":18.83,"v":1847600},{"d":"2025-05-02","o":19.12,"h":19.85,"l":19.08,"c":19.55,"v":2117100},{"d":"2025-05-05","o":19.31,"h":19.49,"l":19.01,"c":19.15,"v":2772200},{"d":"2025-05-06","o":18.45,"h":19.11,"l":18.3,"c":18.96,"v":3554600},{"d":"2025-05-07","o":18.85,"h":19.14,"l":18.17,"c":18.69,"v":7871500},{"d":"2025-05-08","o":19.86,"h":21.51,"l":19.75,"c":21.07,"v":5858000},{"d":"2025-05-09","o":21.5,"h":22.65,"l":21.41,"c":22.33,"v":3093500},{"d":"2025-05-12","o":23.97,"h":25.3,"l":23.97,"c":24.83,"v":4476800},{"d":"2025-05-13","o":24.74,"h":26.39,"l":24.43,"c":26.3,"v":4593800},{"d":"2025-05-14","o":26.34,"h":27.06,"l":26.09,"c":27.02,"v":3599300},{"d":"2025-05-15","o":26.71,"h":27.18,"l":26.44,"c":27.02,"v":2874400},{"d":"2025-05-16","o":27.07,"h":27.56,"l":26.89,"c":27.51,"v":2214900},{"d":"2025-05-19","o":26.68,"h":27.15,"l":26.48,"c":27.12,"v":1866200},{"d":"2025-05-20","o":26.98,"h":27.43,"l":26.55,"c":27.26,"v":1798700},{"d":"2025-05-21","o":26.88,"h":27.27,"l":26.07,"c":26.28,"v":1630900},{"d":"2025-05-22","o":26.42,"h":26.68,"l":25.74,"c":25.91,"v":2001900},{"d":"2025-05-23","o":25.14,"h":25.71,"l":24.96,"c":25.42,"v":1357800},{"d":"2025-05-27","o":26.26,"h":26.58,"l":25.69,"c":26.12,"v":1551900},{"d":"2025-05-28","o":26.31,"h":26.48,"l":25.91,"c":25.97,"v":1439600},{"d":"2025-05-29","o":26.78,"h":26.97,"l":25.58,"c":25.75,"v":1262100},{"d":"2025-05-30","o":25.43,"h":25.65,"l":24.91,"c":25.35,"v":1704200},{"d":"2025-06-02","o":25.42,"h":25.98,"l":25.19,"c":25.84,"v":1251100},{"d":"2025-06-03","o":25.81,"h":27,"l":25.68,"c":26.78,"v":2435200},{"d":"2025-06-04","o":27.22,"h":28.18,"l":27.02,"c":28,"v":2086000},{"d":"2025-06-05","o":28.11,"h":28.49,"l":27.69,"c":27.95,"v":1411400},{"d":"2025-06-06","o":28.5,"h":29.14,"l":28.28,"c":28.81,"v":1153500},{"d":"2025-06-09","o":29.27,"h":30.04,"l":29.12,"c":29.8,"v":2057200},{"d":"2025-06-10","o":30,"h":31.28,"l":29.83,"c":30.5,"v":2514700},{"d":"2025-06-11","o":30.84,"h":30.84,"l":29.75,"c":30.04,"v":1847200},{"d":"2025-06-12","o":29.68,"h":30.13,"l":29.52,"c":29.89,"v":1067800},{"d":"2025-06-13","o":28.92,"h":29.63,"l":28.48,"c":28.65,"v":1547300},{"d":"2025-06-16","o":29.9,"h":31.46,"l":29.69,"c":31.19,"v":2948700},{"d":"2025-06-17","o":30.8,"h":31.41,"l":30.69,"c":30.72,"v":1958200},{"d":"2025-06-18","o":30.78,"h":31.66,"l":30.75,"c":31.07,"v":1434600},{"d":"2025-06-20","o":31.36,"h":31.36,"l":30.23,"c":30.96,"v":1924500},{"d":"2025-06-23","o":30.94,"h":31.91,"l":30.45,"c":31.88,"v":1347300},{"d":"2025-06-24","o":32.57,"h":33.05,"l":32,"c":32.56,"v":2473800},{"d":"2025-06-25","o":32.95,"h":32.99,"l":32.13,"c":32.94,"v":2388100},{"d":"2025-06-26","o":33.2,"h":34.3,"l":33.06,"c":33.67,"v":4234800},{"d":"2025-06-27","o":33.69,"h":34.25,"l":33.54,"c":34.18,"v":3502100},{"d":"2025-06-30","o":34.22,"h":34.25,"l":33.08,"c":34.19,"v":2351500},{"d":"2025-07-01","o":33.77,"h":34.85,"l":33.63,"c":34.4,"v":2416400},{"d":"2025-07-02","o":34.4,"h":35.95,"l":34.26,"c":35.72,"v":2655200},{"d":"2025-07-03","o":35.88,"h":36.08,"l":35.53,"c":35.93,"v":683700},{"d":"2025-07-07","o":35.38,"h":35.94,"l":35.07,"c":35.4,"v":1294600},{"d":"2025-07-08","o":35.88,"h":36.54,"l":35.51,"c":36.35,"v":2044800},{"d":"2025-07-09","o":36.4,"h":36.97,"l":36.16,"c":36.89,"v":3144600},{"d":"2025-07-10","o":37.63,"h":38.45,"l":37.12,"c":37.51,"v":3996600},{"d":"2025-07-11","o":37.11,"h":37.38,"l":36.6,"c":36.76,"v":2062600},{"d":"2025-07-14","o":36.46,"h":37.17,"l":35.93,"c":36.6,"v":1775900},{"d":"2025-07-15","o":37.22,"h":37.31,"l":36.45,"c":36.47,"v":1778700},{"d":"2025-07-16","o":36.21,"h":36.44,"l":35.17,"c":35.47,"v":3616200},{"d":"2025-07-17","o":35.3,"h":36.36,"l":35.22,"c":35.79,"v":2276000},{"d":"2025-07-18","o":36.16,"h":36.95,"l":35.76,"c":36.62,"v":1695000},{"d":"2025-07-21","o":37.25,"h":37.85,"l":36.63,"c":36.69,"v":1828100},{"d":"2025-07-22","o":36.47,"h":37.03,"l":35.86,"c":36.24,"v":2240600},{"d":"2025-07-23","o":35.61,"h":35.61,"l":33.58,"c":34.08,"v":3466300},{"d":"2025-07-24","o":33.9,"h":34.09,"l":32.56,"c":32.76,"v":3487200},{"d":"2025-07-25","o":32.81,"h":33.73,"l":32.54,"c":33.7,"v":1944300},{"d":"2025-07-28","o":34.19,"h":34.76,"l":33.73,"c":34.37,"v":1182400},{"d":"2025-07-29","o":34.71,"h":35.2,"l":33.89,"c":34.01,"v":1388800},{"d":"2025-07-30","o":34.41,"h":34.51,"l":33.16,"c":33.87,"v":2909300},{"d":"2025-07-31","o":32.21,"h":32.7,"l":30.5,"c":31.41,"v":3423900},{"d":"2025-08-01","o":31.13,"h":31.48,"l":30.28,"c":31.26,"v":2066200},{"d":"2025-08-04","o":31.49,"h":31.78,"l":31.1,"c":31.47,"v":1287500},{"d":"2025-08-05","o":31.78,"h":31.78,"l":30.45,"c":31.24,"v":1245400},{"d":"2025-08-06","o":30.97,"h":31,"l":30.28,"c":30.81,"v":1066200},{"d":"2025-08-07","o":31.46,"h":31.58,"l":30.48,"c":30.72,"v":1028600},{"d":"2025-08-08","o":30.78,"h":31.06,"l":30.12,"c":30.77,"v":1850300},{"d":"2025-08-11","o":30.85,"h":30.94,"l":29.71,"c":29.81,"v":1193300},{"d":"2025-08-12","o":30.29,"h":32.22,"l":30.02,"c":31.89,"v":1715900},{"d":"2025-08-13","o":32.07,"h":32.35,"l":31.56,"c":31.86,"v":1074300},{"d":"2025-08-14","o":31.13,"h":31.39,"l":30.73,"c":31.1,"v":916400},{"d":"2025-08-15","o":31.13,"h":31.13,"l":30.55,"c":30.7,"v":1159800},{"d":"2025-08-18","o":30.64,"h":31.02,"l":30.51,"c":30.83,"v":1158100},{"d":"2025-08-19","o":30.86,"h":31.11,"l":30.42,"c":30.64,"v":1028000},{"d":"2025-08-20","o":30.59,"h":31.19,"l":29.82,"c":30.48,"v":2031200},{"d":"2025-08-21","o":30.1,"h":30.92,"l":29.98,"c":30.88,"v":802800},{"d":"2025-08-22","o":31.22,"h":32.93,"l":30.94,"c":32.13,"v":1365800},{"d":"2025-08-25","o":32.01,"h":32.16,"l":31.6,"c":31.76,"v":842200},{"d":"2025-08-26","o":31.97,"h":32.67,"l":31.45,"c":31.65,"v":1812800},{"d":"2025-08-27","o":31.42,"h":31.84,"l":31.23,"c":31.46,"v":1777400},{"d":"2025-08-28","o":31.81,"h":33.2,"l":31.75,"c":32.01,"v":2170300},{"d":"2025-08-29","o":31.79,"h":31.95,"l":30.72,"c":30.85,"v":1204000},{"d":"2025-09-02","o":30,"h":30.57,"l":29.44,"c":30.5,"v":1620900},{"d":"2025-09-03","o":30.5,"h":30.63,"l":29.37,"c":29.83,"v":1136600},{"d":"2025-09-04","o":29.51,"h":30.15,"l":28.94,"c":30.1,"v":1465000},{"d":"2025-09-05","o":30.51,"h":30.98,"l":30.29,"c":30.57,"v":1414600},{"d":"2025-09-08","o":30.17,"h":30.67,"l":29.98,"c":30.39,"v":1642900},{"d":"2025-09-09","o":30.44,"h":30.93,"l":30.2,"c":30.92,"v":1494100},{"d":"2025-09-10","o":30.99,"h":31.14,"l":30,"c":30.51,"v":2130100},{"d":"2025-09-11","o":30.93,"h":31.19,"l":29.79,"c":29.97,"v":1604500},{"d":"2025-09-12","o":30.22,"h":30.27,"l":29.69,"c":29.8,"v":1146800},{"d":"2025-09-15","o":29.86,"h":30.64,"l":29.72,"c":29.87,"v":1376300},{"d":"2025-09-16","o":29.92,"h":30.27,"l":29.79,"c":30.13,"v":987800},{"d":"2025-09-17","o":30.2,"h":31.3,"l":29.95,"c":30.75,"v":1237300},{"d":"2025-09-18","o":31.7,"h":32.04,"l":31.46,"c":31.95,"v":1715400},{"d":"2025-09-19","o":32.15,"h":32.15,"l":30.73,"c":31.45,"v":3402900},{"d":"2025-09-22","o":31.55,"h":32.11,"l":31.28,"c":31.42,"v":1433200},{"d":"2025-09-23","o":31.66,"h":32.08,"l":31.32,"c":31.41,"v":1254100},{"d":"2025-09-24","o":31.4,"h":31.74,"l":31,"c":31.07,"v":919100},{"d":"2025-09-25","o":30.44,"h":30.64,"l":29.73,"c":29.93,"v":1343900},{"d":"2025-09-26","o":30.02,"h":30.42,"l":29.52,"c":29.71,"v":966100},{"d":"2025-09-29","o":30.18,"h":30.31,"l":29.14,"c":29.16,"v":1497600},{"d":"2025-09-30","o":29.26,"h":29.63,"l":28.85,"c":29.2,"v":1274200},{"d":"2025-10-01","o":28.97,"h":29.18,"l":28.04,"c":28.42,"v":1742900},{"d":"2025-10-02","o":28.91,"h":28.98,"l":28.25,"c":28.41,"v":1486900},{"d":"2025-10-03","o":28.64,"h":28.83,"l":28.12,"c":28.32,"v":1545800},{"d":"2025-10-06","o":28.88,"h":28.99,"l":27.8,"c":28.22,"v":1905500},{"d":"2025-10-07","o":28.51,"h":28.58,"l":26.97,"c":27.5,"v":1756600},{"d":"2025-10-08","o":27.52,"h":28.3,"l":27.38,"c":28.28,"v":3230800},{"d":"2025-10-09","o":28.35,"h":28.35,"l":27.02,"c":27.76,"v":2531800},{"d":"2025-10-10","o":27.68,"h":27.9,"l":25.87,"c":25.92,"v":2454200},{"d":"2025-10-13","o":26.93,"h":27.55,"l":26.58,"c":27.41,"v":1444600},{"d":"2025-10-14","o":26.7,"h":28.25,"l":26.54,"c":27.61,"v":1989500},{"d":"2025-10-15","o":28.25,"h":29.65,"l":27.84,"c":28.88,"v":3079000},{"d":"2025-10-16","o":29.11,"h":29.6,"l":29.01,"c":29.33,"v":2613200},{"d":"2025-10-17","o":29.08,"h":29.28,"l":28.46,"c":29.06,"v":1772400},{"d":"2025-10-20","o":29.48,"h":30.98,"l":29.3,"c":30.49,"v":1933000},{"d":"2025-10-21","o":30.65,"h":31.3,"l":30.21,"c":31.05,"v":2307500},{"d":"2025-10-22","o":30.07,"h":31.54,"l":30.07,"c":30.7,"v":3883300},{"d":"2025-10-23","o":30.02,"h":31.17,"l":29.91,"c":30.99,"v":3278500},{"d":"2025-10-24","o":31.73,"h":31.75,"l":30.79,"c":30.91,"v":2559600},{"d":"2025-10-27","o":31.42,"h":32.19,"l":30.01,"c":30.48,"v":3009100},{"d":"2025-10-28","o":30.36,"h":31.82,"l":30,"c":30.66,"v":2674400},{"d":"2025-10-29","o":31.36,"h":31.56,"l":30.59,"c":30.74,"v":2888800},{"d":"2025-10-30","o":33.65,"h":33.84,"l":28.59,"c":30.27,"v":5743500},{"d":"2025-10-31","o":30.38,"h":31.2,"l":29.06,"c":29.92,"v":4042600},{"d":"2025-11-03","o":30.35,"h":30.61,"l":28.87,"c":28.94,"v":2752900},{"d":"2025-11-04","o":28.16,"h":28.74,"l":27.28,"c":27.44,"v":2100300},{"d":"2025-11-05","o":27.42,"h":28.36,"l":27.27,"c":27.43,"v":1787400},{"d":"2025-11-06","o":27.45,"h":27.9,"l":26.86,"c":27.21,"v":1712300},{"d":"2025-11-07","o":26.52,"h":27.05,"l":26.12,"c":26.98,"v":1544700},{"d":"2025-11-10","o":27.66,"h":27.89,"l":26.92,"c":27.6,"v":1554100},{"d":"2025-11-11","o":27.43,"h":27.43,"l":26.09,"c":26.61,"v":2295400},{"d":"2025-11-12","o":26.98,"h":27.36,"l":26.28,"c":26.47,"v":2286100},{"d":"2025-11-13","o":26.19,"h":26.44,"l":24.8,"c":25.28,"v":2231400},{"d":"2025-11-14","o":24.56,"h":25.22,"l":24.35,"c":24.71,"v":1845600},{"d":"2025-11-17","o":24.79,"h":24.79,"l":23.42,"c":23.6,"v":1695400},{"d":"2025-11-18","o":23.32,"h":23.68,"l":22.97,"c":23.21,"v":1454700},{"d":"2025-11-19","o":23.32,"h":23.75,"l":23,"c":23.23,"v":1256300},{"d":"2025-11-20","o":23.75,"h":24.14,"l":22.65,"c":22.8,"v":2031100},{"d":"2025-11-21","o":22.83,"h":24.19,"l":22.41,"c":24.08,"v":1711300},{"d":"2025-11-24","o":24.16,"h":24.9,"l":23.93,"c":24.83,"v":1350900},{"d":"2025-11-25","o":24.61,"h":25.77,"l":24.37,"c":25.74,"v":1407200},{"d":"2025-11-26","o":25.86,"h":26.39,"l":25.74,"c":25.82,"v":1368200},{"d":"2025-11-28","o":26.07,"h":26.76,"l":25.96,"c":26.69,"v":574600},{"d":"2025-12-01","o":26.2,"h":26.66,"l":25.93,"c":25.97,"v":1380700},{"d":"2025-12-02","o":26.14,"h":26.89,"l":26,"c":26.51,"v":1580200},{"d":"2025-12-03","o":26.72,"h":29.04,"l":26.52,"c":28.9,"v":2099500},{"d":"2025-12-04","o":28.74,"h":28.93,"l":28.27,"c":28.82,"v":1602500},{"d":"2025-12-05","o":29.13,"h":29.54,"l":29.1,"c":29.22,"v":1644900},{"d":"2025-12-08","o":29.33,"h":29.34,"l":28.6,"c":28.75,"v":1176000},{"d":"2025-12-09","o":28.54,"h":29.28,"l":28.5,"c":28.96,"v":997300},{"d":"2025-12-10","o":28.83,"h":30.26,"l":28.73,"c":29.27,"v":1655100},{"d":"2025-12-11","o":29.17,"h":29.17,"l":27.95,"c":28.48,"v":2063200},{"d":"2025-12-12","o":28.43,"h":28.93,"l":27.04,"c":27.11,"v":2266700},{"d":"2025-12-15","o":27.18,"h":27.55,"l":26.64,"c":26.72,"v":5380500},{"d":"2025-12-16","o":26.71,"h":26.95,"l":25.74,"c":26.24,"v":2021900},{"d":"2025-12-17","o":26.4,"h":26.55,"l":25.32,"c":25.48,"v":2660600},{"d":"2025-12-18","o":26.1,"h":26.95,"l":26,"c":26.42,"v":3490800},{"d":"2025-12-19","o":26.45,"h":26.99,"l":26.25,"c":26.7,"v":3849200},{"d":"2025-12-22","o":27.09,"h":27.33,"l":26.67,"c":26.75,"v":1663000},{"d":"2025-12-23","o":26.52,"h":27.57,"l":26.49,"c":27.45,"v":1347700},{"d":"2025-12-24","o":27.39,"h":27.39,"l":26.51,"c":26.95,"v":1048500},{"d":"2025-12-26","o":27.07,"h":27.07,"l":26.59,"c":26.87,"v":658800},{"d":"2025-12-29","o":26.63,"h":26.85,"l":26.32,"c":26.53,"v":854100},{"d":"2025-12-30","o":26.59,"h":27.01,"l":26.55,"c":26.83,"v":1063100},{"d":"2025-12-31","o":26.98,"h":26.98,"l":26.24,"c":26.38,"v":927400},{"d":"2026-01-02","o":27,"h":27.36,"l":26.18,"c":26.91,"v":2150600},{"d":"2026-01-05","o":27.63,"h":30.29,"l":27.59,"c":28.45,"v":2405000},{"d":"2026-01-06","o":28.73,"h":32.38,"l":28.73,"c":31.53,"v":4066700},{"d":"2026-01-07","o":30.93,"h":31.13,"l":29.68,"c":30.64,"v":1821200},{"d":"2026-01-08","o":30.59,"h":31.5,"l":29.73,"c":31.3,"v":1594400},{"d":"2026-01-09","o":31.59,"h":31.59,"l":30.89,"c":31.29,"v":1117000},{"d":"2026-01-12","o":30.94,"h":30.94,"l":29.82,"c":30.17,"v":1354700},{"d":"2026-01-13","o":30.55,"h":31.12,"l":30.32,"c":30.78,"v":1388800},{"d":"2026-01-14","o":30.55,"h":32.97,"l":30.55,"c":32.25,"v":3442200},{"d":"2026-01-15","o":32.98,"h":33.48,"l":32.25,"c":32.69,"v":4187500},{"d":"2026-01-16","o":33.04,"h":34.29,"l":32.94,"c":33.35,"v":2604400},{"d":"2026-01-20","o":32.3,"h":33.47,"l":32.01,"c":32.97,"v":3016200},{"d":"2026-01-21","o":33.56,"h":34.44,"l":33.17,"c":33.99,"v":2151400},{"d":"2026-01-22","o":34.55,"h":34.74,"l":32.97,"c":33.81,"v":2099600},{"d":"2026-01-23","o":33.71,"h":33.77,"l":32.37,"c":32.99,"v":1686200},{"d":"2026-01-26","o":32.99,"h":32.99,"l":31.86,"c":32.49,"v":1927100},{"d":"2026-01-27","o":32.63,"h":32.99,"l":32.26,"c":32.66,"v":2297800},{"d":"2026-01-28","o":33.68,"h":35.39,"l":33.49,"c":34.55,"v":4803400},{"d":"2026-01-29","o":36.96,"h":39.89,"l":34.55,"c":37.98,"v":10056900},{"d":"2026-01-30","o":37.14,"h":38.65,"l":36.24,"c":36.91,"v":5447200},{"d":"2026-02-02","o":36.2,"h":38.29,"l":36.02,"c":37.43,"v":2752800},{"d":"2026-02-03","o":37.73,"h":39.5,"l":37,"c":38.89,"v":4154100},{"d":"2026-02-04","o":39.33,"h":40.88,"l":37.3,"c":38.2,"v":3546400},{"d":"2026-02-05","o":37.88,"h":38.88,"l":37.42,"c":38.62,"v":2779900},{"d":"2026-02-06","o":39.22,"h":41.78,"l":39.21,"c":41.57,"v":3748700},{"d":"2026-02-09","o":41.69,"h":42.11,"l":40.83,"c":41.99,"v":2637600},{"d":"2026-02-10","o":41.99,"h":42.2,"l":40.94,"c":41.61,"v":2358600},{"d":"2026-02-11","o":42.31,"h":43.04,"l":41.8,"c":42.81,"v":2508800},{"d":"2026-02-12","o":42.9,"h":43.86,"l":41.63,"c":41.83,"v":1952900},{"d":"2026-02-13","o":43.04,"h":43.52,"l":41.97,"c":42.38,"v":1564100},{"d":"2026-02-17","o":41.56,"h":42.22,"l":40.38,"c":41.69,"v":2229400},{"d":"2026-02-18","o":39.75,"h":40.25,"l":38.02,"c":38.59,"v":4615100},{"d":"2026-02-19","o":37.97,"h":38.31,"l":36.14,"c":36.26,"v":4904100},{"d":"2026-02-20","o":36.06,"h":39.1,"l":36.06,"c":38.93,"v":5599400},{"d":"2026-02-23","o":38.79,"h":39.76,"l":38.3,"c":38.48,"v":2010000},{"d":"2026-02-24","o":38.91,"h":39.66,"l":38.66,"c":39.04,"v":1795900},{"d":"2026-02-25","o":39.2,"h":39.26,"l":37.92,"c":38.12,"v":1994600},{"d":"2026-02-26","o":37.89,"h":38.21,"l":36.01,"c":36.77,"v":2197500},{"d":"2026-02-27","o":35.91,"h":36.63,"l":35.35,"c":36.47,"v":1727000},{"d":"2026-03-02","o":35,"h":37.03,"l":34.8,"c":36.59,"v":1422000},{"d":"2026-03-03","o":34.96,"h":35.53,"l":34.32,"c":34.72,"v":2855000},{"d":"2026-03-04","o":35.43,"h":35.43,"l":33.48,"c":34.07,"v":1554400},{"d":"2026-03-05","o":33.42,"h":34.56,"l":32.6,"c":32.78,"v":2064500},{"d":"2026-03-06","o":31.81,"h":32.83,"l":31.62,"c":31.93,"v":1872600},{"d":"2026-03-09","o":31.82,"h":32.89,"l":30.78,"c":32.87,"v":2391500},{"d":"2026-03-10","o":32.85,"h":34.14,"l":32.63,"c":33.17,"v":1574200},{"d":"2026-03-11","o":33.11,"h":33.38,"l":32.72,"c":33.06,"v":1112100},{"d":"2026-03-12","o":32.26,"h":32.51,"l":31.09,"c":31.16,"v":1383400},{"d":"2026-03-13","o":31.86,"h":32.1,"l":30.59,"c":31.13,"v":1156600},{"d":"2026-03-16","o":31.83,"h":32.11,"l":31.34,"c":31.38,"v":1421100},{"d":"2026-03-17","o":31.43,"h":32.88,"l":31.14,"c":32.06,"v":2615800},{"d":"2026-03-18","o":32.14,"h":32.7,"l":31.41,"c":31.52,"v":2114000},{"d":"2026-03-19","o":30.45,"h":31.34,"l":29.8,"c":30.91,"v":2197500},{"d":"2026-03-20","o":30.88,"h":31.04,"l":29.56,"c":29.95,"v":2351200},{"d":"2026-03-23","o":31,"h":31.98,"l":30.67,"c":31.74,"v":1592800},{"d":"2026-03-24","o":31.27,"h":33.35,"l":31.23,"c":32.58,"v":1680400},{"d":"2026-03-25","o":33.11,"h":33.3,"l":32.48,"c":32.63,"v":1440300},{"d":"2026-03-26","o":32.85,"h":32.85,"l":30.97,"c":31.23,"v":1306100},{"d":"2026-03-27","o":30.76,"h":31.25,"l":30.08,"c":30.12,"v":1412000},{"d":"2026-03-30","o":30.5,"h":30.61,"l":27.65,"c":28.04,"v":2272700},{"d":"2026-03-31","o":29.36,"h":31.62,"l":29.26,"c":31.53,"v":1843104},{"d":"2026-04-01","o":32.04,"h":34.01,"l":31.98,"c":33.3,"v":2278343},{"d":"2026-04-02","o":31.67,"h":33.83,"l":31.59,"c":32.6,"v":1313429},{"d":"2026-04-06","o":32.66,"h":33.59,"l":32.28,"c":32.81,"v":1087766},{"d":"2026-04-07","o":32.56,"h":33.47,"l":32.56,"c":33.28,"v":1779441},{"d":"2026-04-08","o":36.33,"h":36.75,"l":35.22,"c":35.87,"v":2697896},{"d":"2026-04-09","o":35.8,"h":37.05,"l":35.8,"c":37.02,"v":1866192},{"d":"2026-04-10","o":37.66,"h":38.75,"l":37.44,"c":37.5,"v":1490424},{"d":"2026-04-13","o":36.92,"h":38.63,"l":36.82,"c":38.04,"v":1581921},{"d":"2026-04-14","o":38.54,"h":38.72,"l":37.77,"c":38.27,"v":1030816},{"d":"2026-04-15","o":38.02,"h":38.49,"l":37,"c":37.25,"v":1305067},{"d":"2026-04-16","o":37.44,"h":38.33,"l":37.2,"c":38.22,"v":1553500},{"d":"2026-04-17","o":39.02,"h":40.61,"l":38.94,"c":40,"v":1568063},{"d":"2026-04-20","o":40.05,"h":40.69,"l":39.75,"c":40.65,"v":1654327},{"d":"2026-04-21","o":40.85,"h":42.02,"l":40.84,"c":41.28,"v":1709930},{"d":"2026-04-22","o":42.29,"h":42.6,"l":40.93,"c":42.27,"v":1713982},{"d":"2026-04-23","o":44.07,"h":45.33,"l":43.04,"c":43.61,"v":2815708},{"d":"2026-04-24","o":45.06,"h":45.09,"l":43.65,"c":44.13,"v":1913171},{"d":"2026-04-27","o":44.13,"h":44.5,"l":42.31,"c":43.47,"v":1793846},{"d":"2026-04-28","o":41.74,"h":42.94,"l":40.97,"c":41.12,"v":2397239},{"d":"2026-04-29","o":42.2,"h":44.41,"l":42.19,"c":44.07,"v":2407998},{"d":"2026-04-30","o":44.99,"h":48.6,"l":44.22,"c":48.5,"v":3073523},{"d":"2026-05-01","o":47.57,"h":49.19,"l":46.82,"c":48.98,"v":2446476},{"d":"2026-05-04","o":49.42,"h":50.19,"l":48.75,"c":49.48,"v":2281786},{"d":"2026-05-05","o":50.25,"h":50.31,"l":48.74,"c":49.68,"v":2963378},{"d":"2026-05-06","o":50.25,"h":51.4,"l":49.54,"c":51.37,"v":3568218},{"d":"2026-05-07","o":43.9,"h":49.49,"l":42,"c":47.93,"v":5313817},{"d":"2026-05-08","o":49.17,"h":49.17,"l":47.26,"c":48.95,"v":2539580},{"d":"2026-05-11","o":49,"h":49.02,"l":46.15,"c":48.39,"v":3414851},{"d":"2026-05-12","o":47.26,"h":47.62,"l":43.38,"c":45.87,"v":3506669},{"d":"2026-05-13","o":47.66,"h":47.73,"l":45.44,"c":45.97,"v":2074256},{"d":"2026-05-14","o":46.06,"h":46.13,"l":44.84,"c":44.97,"v":1869061},{"d":"2026-05-15","o":43.51,"h":43.79,"l":42.33,"c":43.1,"v":3525787},{"d":"2026-05-18","o":42.85,"h":43.75,"l":40.67,"c":41.35,"v":2314522},{"d":"2026-05-19","o":40.1,"h":41.84,"l":39.57,"c":41.65,"v":1918879}]