[{"d":"2020-09-17","o":510.2,"h":518,"l":442,"c":461.4,"v":1368920},{"d":"2020-09-18","o":471,"h":477,"l":446,"c":458.2,"v":295310},{"d":"2020-09-21","o":465.6,"h":466,"l":442.2,"c":456,"v":125205},{"d":"2020-09-22","o":466,"h":517,"l":460.2,"c":494,"v":284135},{"d":"2020-09-23","o":529,"h":609.6,"l":528,"c":570,"v":461875},{"d":"2020-09-24","o":566,"h":638.6,"l":552,"c":554.4,"v":193295},{"d":"2020-09-25","o":560,"h":571.4,"l":551,"c":560,"v":92485},{"d":"2020-09-28","o":572.8,"h":596.6,"l":561,"c":566.2,"v":83230},{"d":"2020-09-29","o":568.8,"h":587,"l":551.4,"c":562,"v":70270},{"d":"2020-09-30","o":562.2,"h":618,"l":560,"c":592.8,"v":174580},{"d":"2020-10-01","o":612,"h":620,"l":574,"c":584.8,"v":157700},{"d":"2020-10-02","o":561.8,"h":598.8,"l":541,"c":567.4,"v":94455},{"d":"2020-10-05","o":577.2,"h":678,"l":573,"c":660,"v":240825},{"d":"2020-10-06","o":692.6,"h":769,"l":691,"c":717.2,"v":294720},{"d":"2020-10-07","o":767.8,"h":836,"l":767.8,"c":774.8,"v":281805},{"d":"2020-10-08","o":820.08,"h":826.6,"l":716.4,"c":716.8,"v":244290},{"d":"2020-10-09","o":731.2,"h":731.2,"l":649.6,"c":653,"v":242985},{"d":"2020-10-12","o":680.4,"h":724.8,"l":674.22,"c":694.2,"v":225845},{"d":"2020-10-13","o":680.8,"h":703,"l":670,"c":696.2,"v":94090},{"d":"2020-10-14","o":694.4,"h":717.6,"l":651,"c":676.2,"v":105145},{"d":"2020-10-15","o":660,"h":699,"l":653,"c":674,"v":72440},{"d":"2020-10-16","o":681,"h":719.6,"l":678,"c":710.8,"v":87450},{"d":"2020-10-19","o":712.8,"h":761.8,"l":696.4,"c":697.6,"v":118460},{"d":"2020-10-20","o":707.6,"h":714.2,"l":647,"c":656.2,"v":106365},{"d":"2020-10-21","o":659.6,"h":669.8,"l":628.2,"c":653.4,"v":66855},{"d":"2020-10-22","o":653.6,"h":656.8,"l":596.06,"c":648.4,"v":103155},{"d":"2020-10-23","o":639.6,"h":655.4,"l":616.2,"c":650.4,"v":78340},{"d":"2020-10-26","o":645.2,"h":645.4,"l":590.4,"c":600.8,"v":117655},{"d":"2020-10-27","o":603.6,"h":629,"l":591.4,"c":614,"v":79865},{"d":"2020-10-28","o":597,"h":598,"l":565.8,"c":580.4,"v":120125},{"d":"2020-10-29","o":581.6,"h":589.6,"l":544.6,"c":545,"v":87170},{"d":"2020-10-30","o":540,"h":560,"l":503.4,"c":516.2,"v":204970},{"d":"2020-11-02","o":523.6,"h":549.8,"l":500.8,"c":502,"v":113960},{"d":"2020-11-03","o":509.2,"h":526.2,"l":499.4,"c":520,"v":119715},{"d":"2020-11-04","o":531,"h":613.8,"l":528.4,"c":587.6,"v":163025},{"d":"2020-11-05","o":621.8,"h":631,"l":574,"c":590,"v":107080},{"d":"2020-11-06","o":581,"h":615,"l":563.6,"c":608.2,"v":71975},{"d":"2020-11-09","o":562,"h":595,"l":542,"c":573.4,"v":119640},{"d":"2020-11-10","o":562.8,"h":565.4,"l":524.6,"c":535.2,"v":90530},{"d":"2020-11-11","o":544,"h":547.6,"l":532.2,"c":540.2,"v":68755},{"d":"2020-11-12","o":549,"h":583.6,"l":544.8,"c":580.8,"v":108220},{"d":"2020-11-13","o":547.2,"h":550,"l":473,"c":476,"v":668500},{"d":"2020-11-16","o":493,"h":493,"l":431.2,"c":441.6,"v":499975},{"d":"2020-11-17","o":439.8,"h":449,"l":426.8,"c":433.2,"v":326685},{"d":"2020-11-18","o":445.4,"h":465.2,"l":442.4,"c":451.4,"v":207885},{"d":"2020-11-19","o":456.6,"h":478.2,"l":443.8,"c":475.6,"v":178740},{"d":"2020-11-20","o":477.4,"h":492.6,"l":466,"c":478.4,"v":171785},{"d":"2020-11-23","o":479.4,"h":479.4,"l":442.6,"c":455,"v":205015},{"d":"2020-11-24","o":462,"h":485,"l":460,"c":467.4,"v":146310},{"d":"2020-11-25","o":481,"h":500.6,"l":473,"c":494.2,"v":158120},{"d":"2020-11-27","o":520,"h":534.6,"l":504.2,"c":521.8,"v":158245},{"d":"2020-11-30","o":544.8,"h":554.4,"l":498.02,"c":530.8,"v":199390},{"d":"2020-12-01","o":532.8,"h":539.8,"l":510.2,"c":516.2,"v":157125},{"d":"2020-12-02","o":501,"h":527.2,"l":490.2,"c":522,"v":77165},{"d":"2020-12-03","o":521.8,"h":535,"l":512.2,"c":516.4,"v":76325},{"d":"2020-12-04","o":516.4,"h":564,"l":516.4,"c":560,"v":196265},{"d":"2020-12-07","o":570.2,"h":583,"l":566,"c":579.6,"v":123625},{"d":"2020-12-08","o":571.8,"h":618.8,"l":570,"c":610.2,"v":142595},{"d":"2020-12-09","o":611.6,"h":628,"l":578.2,"c":596,"v":148220},{"d":"2020-12-10","o":572.4,"h":613,"l":572.4,"c":612.4,"v":69360},{"d":"2020-12-11","o":605.8,"h":650.6,"l":605.8,"c":632.6,"v":111075},{"d":"2020-12-14","o":632.2,"h":668.4,"l":628.2,"c":663.6,"v":152315},{"d":"2020-12-15","o":669,"h":675,"l":561,"c":604.2,"v":364790},{"d":"2020-12-16","o":573.2,"h":576,"l":535,"c":537.8,"v":374950},{"d":"2020-12-17","o":545,"h":568.8,"l":540,"c":566.8,"v":187250},{"d":"2020-12-18","o":564,"h":566.8,"l":535.4,"c":540,"v":397700},{"d":"2020-12-21","o":529.8,"h":549.4,"l":527.8,"c":542.8,"v":163045},{"d":"2020-12-22","o":549.2,"h":584.2,"l":548.4,"c":574.8,"v":126025},{"d":"2020-12-23","o":580,"h":614,"l":571.2,"c":599,"v":126615},{"d":"2020-12-24","o":595.8,"h":614.4,"l":584,"c":595,"v":64815},{"d":"2020-12-28","o":595,"h":605,"l":546.2,"c":551.6,"v":122095},{"d":"2020-12-29","o":551.6,"h":562.2,"l":530.8,"c":540,"v":87570},{"d":"2020-12-30","o":544.6,"h":564.5,"l":538.8,"c":539.6,"v":144180},{"d":"2020-12-31","o":541.2,"h":544,"l":501.6,"c":506.6,"v":198695},{"d":"2021-01-04","o":509.6,"h":517.6,"l":488,"c":511,"v":207920},{"d":"2021-01-05","o":511.2,"h":521.7,"l":504,"c":515.2,"v":72325},{"d":"2021-01-06","o":506,"h":517.2,"l":496,"c":513.8,"v":73020},{"d":"2021-01-07","o":516.2,"h":537.9,"l":512.6,"c":536.4,"v":91010},{"d":"2021-01-08","o":544.8,"h":551.4,"l":533.02,"c":542.8,"v":104515},{"d":"2021-01-11","o":524.6,"h":540.4,"l":522.8,"c":527.2,"v":133840},{"d":"2021-01-12","o":530,"h":534.36,"l":517.6,"c":525.8,"v":70635},{"d":"2021-01-13","o":515.6,"h":516.2,"l":502.3,"c":505,"v":219155},{"d":"2021-01-14","o":520.6,"h":574.2,"l":520,"c":574,"v":250980},{"d":"2021-01-15","o":604.4,"h":631.8,"l":579.8,"c":586.2,"v":583305},{"d":"2021-01-19","o":591.6,"h":612.4,"l":576,"c":598.6,"v":188930},{"d":"2021-01-20","o":598.6,"h":616.6,"l":588.38,"c":604.6,"v":135515},{"d":"2021-01-21","o":607,"h":608.2,"l":575.4,"c":583.2,"v":103870},{"d":"2021-01-22","o":571.2,"h":609.4,"l":571.2,"c":589.6,"v":119470},{"d":"2021-01-25","o":592.6,"h":680.4,"l":586,"c":680.4,"v":279110},{"d":"2021-01-26","o":670.4,"h":764.6,"l":664.4,"c":762.2,"v":332855},{"d":"2021-01-27","o":739.6,"h":875,"l":715.8,"c":856,"v":639755},{"d":"2021-01-28","o":774.2,"h":784.4,"l":651.2,"c":701.8,"v":261865},{"d":"2021-01-29","o":700.4,"h":768.4,"l":688.88,"c":708.2,"v":118130},{"d":"2021-02-01","o":715.8,"h":715.8,"l":681.4,"c":681.4,"v":71285},{"d":"2021-02-02","o":701.8,"h":719.6,"l":689,"c":697.8,"v":128400},{"d":"2021-02-03","o":704.2,"h":734.4,"l":676,"c":721,"v":58300},{"d":"2021-02-04","o":740,"h":743.2,"l":697.04,"c":699.2,"v":39455},{"d":"2021-02-05","o":711.8,"h":711.8,"l":694.2,"c":701.4,"v":42170},{"d":"2021-02-08","o":701.6,"h":739.5,"l":695,"c":704.8,"v":88870},{"d":"2021-02-09","o":700,"h":721,"l":697.6,"c":703,"v":48665},{"d":"2021-02-10","o":720.8,"h":752,"l":695,"c":709.6,"v":81245},{"d":"2021-02-11","o":706.2,"h":708,"l":642,"c":659,"v":86695},{"d":"2021-02-12","o":651.2,"h":658,"l":634.4,"c":655.8,"v":55545},{"d":"2021-02-16","o":678,"h":680,"l":630.6,"c":635.6,"v":62145},{"d":"2021-02-17","o":627.8,"h":637.2,"l":604.2,"c":622.2,"v":82200},{"d":"2021-02-18","o":608.6,"h":610,"l":586.54,"c":602.8,"v":78420},{"d":"2021-02-19","o":612.2,"h":632,"l":595.6,"c":605,"v":147475},{"d":"2021-02-22","o":598.2,"h":615.8,"l":547.96,"c":551.4,"v":148870},{"d":"2021-02-23","o":535.4,"h":535.4,"l":483,"c":520.4,"v":175525},{"d":"2021-02-24","o":520.8,"h":534.6,"l":506.2,"c":526.4,"v":83310},{"d":"2021-02-25","o":520.6,"h":530.8,"l":492,"c":507.6,"v":126330},{"d":"2021-02-26","o":501,"h":514,"l":472,"c":489.4,"v":180560},{"d":"2021-03-01","o":509.2,"h":528.4,"l":493.2,"c":500.4,"v":187100},{"d":"2021-03-02","o":503,"h":510.4,"l":490.4,"c":491.8,"v":197925},{"d":"2021-03-03","o":496.4,"h":498.6,"l":453.4,"c":461.2,"v":152745},{"d":"2021-03-04","o":461.4,"h":467,"l":426.4,"c":447,"v":107700},{"d":"2021-03-05","o":450,"h":457,"l":402,"c":426.8,"v":148850},{"d":"2021-03-08","o":436,"h":442.8,"l":420.2,"c":432.2,"v":106700},{"d":"2021-03-09","o":454.8,"h":479,"l":454.6,"c":469.8,"v":104905},{"d":"2021-03-10","o":479.2,"h":487.4,"l":458.2,"c":464.8,"v":103170},{"d":"2021-03-11","o":482.8,"h":498.3,"l":475,"c":482,"v":87450},{"d":"2021-03-12","o":468.4,"h":481.4,"l":455,"c":473.4,"v":85945},{"d":"2021-03-15","o":479.6,"h":480.8,"l":448.4,"c":451.2,"v":163230},{"d":"2021-03-16","o":452.6,"h":453.8,"l":418.2,"c":440.4,"v":375780},{"d":"2021-03-17","o":415.4,"h":425,"l":404.2,"c":420.8,"v":315900},{"d":"2021-03-18","o":411.4,"h":414.2,"l":385.4,"c":388.4,"v":360315},{"d":"2021-03-19","o":395,"h":412.6,"l":387,"c":411,"v":296570},{"d":"2021-03-22","o":410.2,"h":411.8,"l":386,"c":387,"v":207400},{"d":"2021-03-23","o":388.8,"h":391,"l":369.4,"c":380.2,"v":292110},{"d":"2021-03-24","o":380,"h":380.6,"l":360.4,"c":370.8,"v":269075},{"d":"2021-03-25","o":330.8,"h":367.2,"l":310.6,"c":364.8,"v":665375},{"d":"2021-03-26","o":366,"h":375,"l":350.2,"c":355,"v":360815},{"d":"2021-03-29","o":358,"h":360,"l":331,"c":339.2,"v":303370},{"d":"2021-03-30","o":332.6,"h":339.8,"l":326.6,"c":339,"v":181890},{"d":"2021-03-31","o":340.8,"h":363.4,"l":335.2,"c":347.4,"v":231100},{"d":"2021-04-01","o":359.6,"h":372.2,"l":351.6,"c":360,"v":200950},{"d":"2021-04-05","o":366.4,"h":368,"l":335.2,"c":341.2,"v":163065},{"d":"2021-04-06","o":342.2,"h":354.6,"l":340.6,"c":345.8,"v":127180},{"d":"2021-04-07","o":347.6,"h":353.8,"l":335,"c":337.8,"v":88295},{"d":"2021-04-08","o":340,"h":341.6,"l":329.2,"c":337.4,"v":106130},{"d":"2021-04-09","o":336.8,"h":343,"l":330,"c":342.8,"v":114105},{"d":"2021-04-12","o":343.8,"h":354,"l":336.2,"c":346.2,"v":107025},{"d":"2021-04-13","o":347.2,"h":349.6,"l":329,"c":340,"v":117590},{"d":"2021-04-14","o":342.2,"h":353.4,"l":340.6,"c":344.6,"v":168315},{"d":"2021-04-15","o":342.4,"h":356,"l":341.2,"c":347.2,"v":103200},{"d":"2021-04-16","o":342.4,"h":343.4,"l":329.6,"c":340,"v":206085},{"d":"2021-04-19","o":340,"h":343,"l":328,"c":336.2,"v":125375},{"d":"2021-04-20","o":335.8,"h":347.6,"l":330,"c":334.2,"v":99585},{"d":"2021-04-21","o":334.6,"h":347.4,"l":325,"c":346.2,"v":91070},{"d":"2021-04-22","o":348.6,"h":360,"l":341.4,"c":359,"v":150700},{"d":"2021-04-23","o":352.8,"h":381.2,"l":352,"c":374.6,"v":271440},{"d":"2021-04-26","o":381.6,"h":384.2,"l":364,"c":366,"v":127285},{"d":"2021-04-27","o":364,"h":365.8,"l":353.4,"c":359,"v":84350},{"d":"2021-04-28","o":359,"h":361,"l":342,"c":344.2,"v":118630},{"d":"2021-04-29","o":342,"h":342,"l":313.2,"c":322.8,"v":274925},{"d":"2021-04-30","o":322.6,"h":323,"l":305.22,"c":307.8,"v":281550},{"d":"2021-05-03","o":307.6,"h":307.6,"l":290.6,"c":292.8,"v":349435},{"d":"2021-05-04","o":293.4,"h":293.4,"l":272.6,"c":275,"v":242750},{"d":"2021-05-05","o":274.4,"h":289.6,"l":272.8,"c":282.8,"v":173435},{"d":"2021-05-06","o":280.6,"h":280.8,"l":259.6,"c":272.4,"v":214805},{"d":"2021-05-07","o":275.8,"h":290.6,"l":271.8,"c":278.6,"v":115835},{"d":"2021-05-10","o":276.6,"h":276.6,"l":254.2,"c":255.2,"v":182050},{"d":"2021-05-11","o":237.8,"h":256,"l":237.8,"c":254.2,"v":161700},{"d":"2021-05-12","o":248.8,"h":262,"l":247.5,"c":256.4,"v":259910},{"d":"2021-05-13","o":239.5,"h":246.8,"l":193.8,"c":201,"v":795055},{"d":"2021-05-14","o":204.6,"h":235.6,"l":204.6,"c":234.2,"v":421825},{"d":"2021-05-17","o":238.8,"h":245.2,"l":234.2,"c":239.6,"v":221480},{"d":"2021-05-18","o":241.2,"h":257.6,"l":237.2,"c":250.4,"v":173785},{"d":"2021-05-19","o":239.2,"h":245.4,"l":232.2,"c":235.8,"v":179250},{"d":"2021-05-20","o":236.6,"h":247.8,"l":232.6,"c":237.6,"v":172405},{"d":"2021-05-21","o":238.8,"h":244,"l":233.6,"c":234,"v":105620},{"d":"2021-05-24","o":234.4,"h":237,"l":226.4,"c":230.6,"v":111235},{"d":"2021-05-25","o":231,"h":243.4,"l":230.2,"c":238,"v":112840},{"d":"2021-05-26","o":238.2,"h":247.4,"l":236.2,"c":242.4,"v":133880},{"d":"2021-05-27","o":241.2,"h":252.2,"l":232.4,"c":250,"v":145060},{"d":"2021-05-28","o":252.2,"h":263,"l":249,"c":249,"v":118780},{"d":"2021-06-01","o":250.8,"h":259.5,"l":245.6,"c":256.6,"v":193155},{"d":"2021-06-02","o":258.4,"h":264.4,"l":253,"c":260.6,"v":263850},{"d":"2021-06-03","o":259.2,"h":263.2,"l":249.4,"c":258.6,"v":114300},{"d":"2021-06-04","o":258,"h":258.8,"l":249.6,"c":253,"v":166485},{"d":"2021-06-07","o":254.2,"h":274.92,"l":250.4,"c":271.8,"v":186495},{"d":"2021-06-08","o":278.8,"h":285.6,"l":272.2,"c":285.2,"v":212845},{"d":"2021-06-09","o":294.6,"h":295.2,"l":272.6,"c":274.8,"v":160240},{"d":"2021-06-10","o":270.6,"h":280.2,"l":268.2,"c":279.4,"v":118705},{"d":"2021-06-11","o":281.6,"h":283.2,"l":273,"c":278.4,"v":298770},{"d":"2021-06-14","o":280,"h":283.6,"l":273.2,"c":277,"v":116345},{"d":"2021-06-15","o":273.8,"h":280.4,"l":263.4,"c":267,"v":149755},{"d":"2021-06-16","o":266.8,"h":276,"l":264.6,"c":273.2,"v":204645},{"d":"2021-06-17","o":270.2,"h":276.6,"l":266.5,"c":274.2,"v":247180},{"d":"2021-06-18","o":270.8,"h":276,"l":266.6,"c":269.6,"v":198850},{"d":"2021-06-21","o":270.6,"h":275.4,"l":262.4,"c":274,"v":198415},{"d":"2021-06-22","o":272.2,"h":276.4,"l":268.8,"c":271.2,"v":269195},{"d":"2021-06-23","o":270,"h":273.6,"l":263.4,"c":266.2,"v":159125},{"d":"2021-06-24","o":270,"h":278.5,"l":267.6,"c":273.4,"v":172240},{"d":"2021-06-25","o":275.8,"h":278.8,"l":266.8,"c":274.6,"v":1389115},{"d":"2021-06-28","o":280,"h":281,"l":270,"c":271.2,"v":165415},{"d":"2021-06-29","o":275.8,"h":277,"l":257.8,"c":258.4,"v":132625},{"d":"2021-06-30","o":257.8,"h":257.8,"l":247.4,"c":251.6,"v":171445},{"d":"2021-07-01","o":251,"h":255.2,"l":246.6,"c":252.4,"v":170905},{"d":"2021-07-02","o":250.2,"h":251.1,"l":240.4,"c":245.6,"v":101655},{"d":"2021-07-06","o":244.2,"h":249.1,"l":238.8,"c":243.4,"v":100350},{"d":"2021-07-07","o":242.8,"h":244.4,"l":234.4,"c":242.2,"v":101240},{"d":"2021-07-08","o":232.6,"h":244.4,"l":230.8,"c":244.2,"v":73875},{"d":"2021-07-09","o":246.4,"h":246.4,"l":241.4,"c":242.8,"v":70595},{"d":"2021-07-12","o":242.4,"h":244.8,"l":233.4,"c":238.8,"v":76015},{"d":"2021-07-13","o":236.4,"h":238.2,"l":228.3,"c":229,"v":108500},{"d":"2021-07-14","o":232,"h":232,"l":216.82,"c":219.8,"v":166240},{"d":"2021-07-15","o":218.2,"h":221.8,"l":211.8,"c":216.6,"v":129800},{"d":"2021-07-16","o":217.4,"h":218.8,"l":213.52,"c":217,"v":79045},{"d":"2021-07-19","o":214,"h":232.6,"l":211,"c":230,"v":171775},{"d":"2021-07-20","o":232,"h":234,"l":226.6,"c":229.6,"v":218185},{"d":"2021-07-21","o":230,"h":238.7,"l":225.8,"c":236,"v":73810},{"d":"2021-07-22","o":235.6,"h":237.2,"l":229,"c":232.6,"v":45965},{"d":"2021-07-23","o":232.2,"h":232.2,"l":223.8,"c":228.2,"v":88935},{"d":"2021-07-26","o":226.6,"h":232,"l":223.6,"c":224.6,"v":61085},{"d":"2021-07-27","o":223.8,"h":227,"l":219,"c":225.8,"v":78040},{"d":"2021-07-28","o":220.8,"h":234.2,"l":217.8,"c":232.6,"v":88255},{"d":"2021-07-29","o":233.6,"h":239.4,"l":231.4,"c":234,"v":83345},{"d":"2021-07-30","o":233,"h":237.8,"l":229.7,"c":233,"v":59985},{"d":"2021-08-02","o":234.2,"h":234.5,"l":222.4,"c":223.8,"v":137555},{"d":"2021-08-03","o":223,"h":227.1,"l":219,"c":226.2,"v":98505},{"d":"2021-08-04","o":225.2,"h":234.6,"l":221.2,"c":223.2,"v":93245},{"d":"2021-08-05","o":223,"h":231.8,"l":218.8,"c":231.4,"v":87225},{"d":"2021-08-06","o":232.8,"h":233.6,"l":224.6,"c":224.8,"v":74210},{"d":"2021-08-09","o":224.8,"h":226,"l":217.8,"c":224,"v":94475},{"d":"2021-08-10","o":225.2,"h":228.8,"l":212.8,"c":213.6,"v":115345},{"d":"2021-08-11","o":214,"h":214.6,"l":204,"c":205.6,"v":128540},{"d":"2021-08-12","o":202.6,"h":216.6,"l":199,"c":215,"v":269585},{"d":"2021-08-13","o":212.8,"h":230,"l":210,"c":223.2,"v":117815},{"d":"2021-08-16","o":222,"h":223,"l":209.4,"c":210,"v":80000},{"d":"2021-08-17","o":208,"h":214.6,"l":203.2,"c":208.8,"v":118985},{"d":"2021-08-18","o":208.6,"h":209.6,"l":201.6,"c":202.4,"v":80110},{"d":"2021-08-19","o":201.6,"h":204,"l":188.6,"c":190.4,"v":195455},{"d":"2021-08-20","o":191.4,"h":204.2,"l":191.4,"c":196,"v":183440},{"d":"2021-08-23","o":194.6,"h":202.3,"l":194.2,"c":197.8,"v":99970},{"d":"2021-08-24","o":200.8,"h":208.68,"l":200.8,"c":207.2,"v":112990},{"d":"2021-08-25","o":203.6,"h":206.7,"l":197.4,"c":206.2,"v":104895},{"d":"2021-08-26","o":207.2,"h":208.5,"l":199.6,"c":199.6,"v":64895},{"d":"2021-08-27","o":200.2,"h":212.6,"l":197.6,"c":210.2,"v":101805},{"d":"2021-08-30","o":210,"h":216,"l":206.6,"c":211.2,"v":149285},{"d":"2021-08-31","o":210,"h":215.5,"l":207,"c":214.2,"v":170050},{"d":"2021-09-01","o":215,"h":215,"l":209.9,"c":211.8,"v":106245},{"d":"2021-09-02","o":210.6,"h":220,"l":210.6,"c":215.4,"v":69605},{"d":"2021-09-03","o":213.6,"h":217.6,"l":209.8,"c":212.8,"v":47710},{"d":"2021-09-07","o":214.6,"h":220.2,"l":213.2,"c":214,"v":67870},{"d":"2021-09-08","o":213.4,"h":215,"l":203.8,"c":204.2,"v":76950},{"d":"2021-09-09","o":202.8,"h":220.4,"l":200.8,"c":216,"v":107720},{"d":"2021-09-10","o":216.6,"h":219.8,"l":213.5,"c":215.4,"v":66985},{"d":"2021-09-13","o":214.4,"h":216.8,"l":206.6,"c":210.8,"v":79015},{"d":"2021-09-14","o":213.8,"h":219.2,"l":204.4,"c":207,"v":83580},{"d":"2021-09-15","o":207.2,"h":210.4,"l":205.2,"c":209.2,"v":54465},{"d":"2021-09-16","o":209.2,"h":214.4,"l":206.28,"c":214,"v":60900},{"d":"2021-09-17","o":216.6,"h":228,"l":215.2,"c":225,"v":457310},{"d":"2021-09-20","o":217.6,"h":219.6,"l":206.4,"c":210.4,"v":112700},{"d":"2021-09-21","o":211.8,"h":212,"l":206.4,"c":206.6,"v":93915},{"d":"2021-09-22","o":209.2,"h":209.2,"l":203,"c":204,"v":116705},{"d":"2021-09-23","o":204.2,"h":205.2,"l":200,"c":204.2,"v":59230},{"d":"2021-09-24","o":202.4,"h":205.4,"l":194.5,"c":195,"v":85745},{"d":"2021-09-27","o":196,"h":202.8,"l":194,"c":195.4,"v":85115},{"d":"2021-09-28","o":194.8,"h":195,"l":184.2,"c":184.6,"v":110040},{"d":"2021-09-29","o":186.2,"h":192.84,"l":178.5,"c":180,"v":156295},{"d":"2021-09-30","o":180.2,"h":185.2,"l":177.5,"c":182.2,"v":98545},{"d":"2021-10-01","o":182.6,"h":182.6,"l":175.4,"c":178.4,"v":97355},{"d":"2021-10-04","o":176.6,"h":176.6,"l":165.8,"c":167.4,"v":102110},{"d":"2021-10-05","o":167.6,"h":171,"l":165.7,"c":167,"v":75040},{"d":"2021-10-06","o":163.4,"h":170.2,"l":162.9,"c":169.8,"v":149025},{"d":"2021-10-07","o":171,"h":179.2,"l":170.6,"c":174.8,"v":60175},{"d":"2021-10-08","o":174.2,"h":176.8,"l":169.4,"c":170.2,"v":41845},{"d":"2021-10-11","o":170.4,"h":172.4,"l":164.6,"c":164.8,"v":76755},{"d":"2021-10-12","o":165.6,"h":171.2,"l":164.2,"c":168,"v":99440},{"d":"2021-10-13","o":171.6,"h":176.3,"l":169.6,"c":172.4,"v":82740},{"d":"2021-10-14","o":174.4,"h":178.4,"l":172.8,"c":174,"v":84080},{"d":"2021-10-15","o":177.2,"h":178,"l":169,"c":170,"v":78965},{"d":"2021-10-18","o":169,"h":170.4,"l":165.6,"c":167,"v":84855},{"d":"2021-10-19","o":166.8,"h":169.8,"l":161.4,"c":168,"v":225870},{"d":"2021-10-20","o":169,"h":177.2,"l":166.2,"c":169.4,"v":134595},{"d":"2021-10-21","o":168.8,"h":178.4,"l":168.12,"c":176,"v":112410},{"d":"2021-10-22","o":175,"h":178.3,"l":170.6,"c":173.2,"v":192300},{"d":"2021-10-25","o":172.2,"h":183.2,"l":166.86,"c":178.2,"v":143900},{"d":"2021-10-26","o":179.6,"h":180.4,"l":173.4,"c":176.2,"v":104690},{"d":"2021-10-27","o":176,"h":177,"l":167.4,"c":169.4,"v":106945},{"d":"2021-10-28","o":167.8,"h":181,"l":167.2,"c":179.6,"v":120785},{"d":"2021-10-29","o":179.8,"h":185.6,"l":178.7,"c":180,"v":121090},{"d":"2021-11-01","o":180.6,"h":191,"l":180.4,"c":190.2,"v":134450},{"d":"2021-11-02","o":190.4,"h":191.8,"l":182.9,"c":186.6,"v":126000},{"d":"2021-11-03","o":185.8,"h":193.2,"l":185.8,"c":191.2,"v":94360},{"d":"2021-11-04","o":193,"h":194,"l":186.4,"c":187.6,"v":132180},{"d":"2021-11-05","o":187.8,"h":191.2,"l":182.4,"c":185,"v":77015},{"d":"2021-11-08","o":184,"h":184.4,"l":177.2,"c":178.6,"v":122240},{"d":"2021-11-09","o":178.6,"h":178.6,"l":173.8,"c":177.4,"v":117275},{"d":"2021-11-10","o":176.8,"h":180.9,"l":172.8,"c":175,"v":113345},{"d":"2021-11-11","o":162,"h":168,"l":152,"c":164.2,"v":300400},{"d":"2021-11-12","o":164,"h":173.4,"l":162.3,"c":173.2,"v":133510},{"d":"2021-11-15","o":173.2,"h":175.6,"l":168.3,"c":170.8,"v":94745},{"d":"2021-11-16","o":170.4,"h":170.4,"l":162,"c":162.2,"v":86600},{"d":"2021-11-17","o":160.8,"h":163.8,"l":157.2,"c":158.6,"v":97660},{"d":"2021-11-18","o":158.4,"h":158.8,"l":147.9,"c":151,"v":123635},{"d":"2021-11-19","o":151.6,"h":152.6,"l":146,"c":146.8,"v":83325},{"d":"2021-11-22","o":147.2,"h":147.6,"l":134.4,"c":136.8,"v":238135},{"d":"2021-11-23","o":135.4,"h":138,"l":129.6,"c":135.4,"v":151505},{"d":"2021-11-24","o":133.2,"h":139.4,"l":132.6,"c":137.2,"v":135990},{"d":"2021-11-26","o":142,"h":144.4,"l":132.6,"c":133.6,"v":159330},{"d":"2021-11-29","o":134.6,"h":136.2,"l":129.2,"c":135.6,"v":140410},{"d":"2021-11-30","o":134.6,"h":136.4,"l":125.2,"c":130,"v":190150},{"d":"2021-12-01","o":132,"h":133.7,"l":123.6,"c":124.4,"v":192245},{"d":"2021-12-02","o":123,"h":128,"l":121.2,"c":127.2,"v":166720},{"d":"2021-12-03","o":127.6,"h":127.6,"l":117.6,"c":121.6,"v":184840},{"d":"2021-12-06","o":120,"h":127.4,"l":117,"c":125.8,"v":203760},{"d":"2021-12-07","o":127.8,"h":136.9,"l":127.4,"c":131.8,"v":110175},{"d":"2021-12-08","o":133,"h":137.6,"l":128.6,"c":135.4,"v":95720},{"d":"2021-12-09","o":132.8,"h":137.4,"l":127.1,"c":128.4,"v":88595},{"d":"2021-12-10","o":127.2,"h":131.2,"l":123,"c":124.8,"v":118910},{"d":"2021-12-13","o":124.8,"h":127.6,"l":120.6,"c":123.2,"v":128660},{"d":"2021-12-14","o":120.8,"h":125.6,"l":119,"c":120,"v":113565},{"d":"2021-12-15","o":120.4,"h":123.2,"l":113.4,"c":122,"v":164745},{"d":"2021-12-16","o":122.8,"h":125.8,"l":116.2,"c":117,"v":119710},{"d":"2021-12-17","o":117,"h":129.5,"l":115.26,"c":128.6,"v":285765},{"d":"2021-12-20","o":125,"h":128,"l":121.2,"c":122,"v":229610},{"d":"2021-12-21","o":122.8,"h":128.6,"l":122.4,"c":128,"v":208520},{"d":"2021-12-22","o":127.8,"h":131.4,"l":125.4,"c":126,"v":108065},{"d":"2021-12-23","o":126.8,"h":131.2,"l":122.1,"c":128.6,"v":119565},{"d":"2021-12-27","o":126.4,"h":127.4,"l":121.2,"c":123.4,"v":126420},{"d":"2021-12-28","o":121.4,"h":127.6,"l":119.6,"c":121,"v":121575},{"d":"2021-12-29","o":121,"h":121.6,"l":113.9,"c":114.4,"v":112835},{"d":"2021-12-30","o":115,"h":125.6,"l":114.2,"c":121.8,"v":178380},{"d":"2021-12-31","o":120.6,"h":126.8,"l":120.4,"c":120.8,"v":148125},{"d":"2022-01-03","o":122.2,"h":126,"l":119.8,"c":123.8,"v":135635},{"d":"2022-01-04","o":124.4,"h":124.4,"l":113.3,"c":114,"v":160100},{"d":"2022-01-05","o":113.6,"h":116.5,"l":103.48,"c":104,"v":197745},{"d":"2022-01-06","o":102.8,"h":106,"l":99.06,"c":100.8,"v":157570},{"d":"2022-01-07","o":99.8,"h":103.6,"l":96.3,"c":97.2,"v":224600},{"d":"2022-01-10","o":96.2,"h":98,"l":90.2,"c":98,"v":260190},{"d":"2022-01-11","o":98.6,"h":102,"l":95.8,"c":100,"v":192530},{"d":"2022-01-12","o":100.2,"h":101.4,"l":92.6,"c":94.8,"v":200090},{"d":"2022-01-13","o":96.2,"h":97.2,"l":91.4,"c":93.4,"v":163135},{"d":"2022-01-14","o":93,"h":94.4,"l":88.6,"c":92.8,"v":165790},{"d":"2022-01-18","o":91,"h":92.1,"l":85.2,"c":85.4,"v":154315},{"d":"2022-01-19","o":86,"h":89.8,"l":84.2,"c":86.8,"v":197355},{"d":"2022-01-20","o":88.2,"h":93.4,"l":85.4,"c":85.6,"v":277770},{"d":"2022-01-21","o":84.2,"h":86,"l":80.4,"c":81.6,"v":207405},{"d":"2022-01-24","o":79.4,"h":88.8,"l":74.2,"c":88,"v":341385},{"d":"2022-01-25","o":85.4,"h":88.6,"l":83.3,"c":84.6,"v":184440},{"d":"2022-01-26","o":87.4,"h":90.8,"l":84.2,"c":85,"v":176560},{"d":"2022-01-27","o":86.6,"h":88.8,"l":84.1,"c":85.4,"v":186800},{"d":"2022-01-28","o":85.8,"h":92.4,"l":83.4,"c":90.2,"v":215620},{"d":"2022-01-31","o":90.2,"h":95,"l":90.2,"c":94.6,"v":151350},{"d":"2022-02-01","o":95.2,"h":98.4,"l":91.8,"c":97.8,"v":144060},{"d":"2022-02-02","o":97.6,"h":97.6,"l":88.6,"c":89.4,"v":129875},{"d":"2022-02-03","o":88,"h":92.4,"l":87.1,"c":87.8,"v":182765},{"d":"2022-02-04","o":88.6,"h":89.8,"l":84.5,"c":88.6,"v":157320},{"d":"2022-02-07","o":89.6,"h":92.7,"l":88.5,"c":90.2,"v":123520},{"d":"2022-02-08","o":89.2,"h":89.2,"l":82.4,"c":84,"v":183445},{"d":"2022-02-09","o":85,"h":90.8,"l":84.6,"c":89.8,"v":169510},{"d":"2022-02-10","o":87.2,"h":89.6,"l":83.4,"c":84.2,"v":165465},{"d":"2022-02-11","o":84,"h":90.1,"l":83.6,"c":84.6,"v":127280},{"d":"2022-02-14","o":84,"h":87.5,"l":83.06,"c":85,"v":116025},{"d":"2022-02-15","o":86.8,"h":89.7,"l":86,"c":89.2,"v":89840},{"d":"2022-02-16","o":88.2,"h":88.8,"l":84,"c":85.6,"v":64390},{"d":"2022-02-17","o":84.8,"h":85.6,"l":78.4,"c":79.2,"v":110970},{"d":"2022-02-18","o":78.4,"h":80.36,"l":76.3,"c":77.2,"v":102785},{"d":"2022-02-22","o":81,"h":83.9,"l":79.6,"c":80.8,"v":145300},{"d":"2022-02-23","o":81.6,"h":83.1,"l":77.3,"c":77.4,"v":158980},{"d":"2022-02-24","o":74.8,"h":83.6,"l":73.6,"c":83.6,"v":201340},{"d":"2022-02-25","o":80.4,"h":84,"l":77.9,"c":83,"v":216010},{"d":"2022-02-28","o":82.2,"h":87.1,"l":82,"c":84.6,"v":197080},{"d":"2022-03-01","o":84.6,"h":85.96,"l":77.6,"c":78.2,"v":158970},{"d":"2022-03-02","o":78.2,"h":78.8,"l":73.4,"c":77,"v":155500},{"d":"2022-03-03","o":77.2,"h":77.4,"l":74.4,"c":75.6,"v":100090},{"d":"2022-03-04","o":75.4,"h":76.3,"l":70.2,"c":73.6,"v":143005},{"d":"2022-03-07","o":73.4,"h":75.8,"l":72.1,"c":73.2,"v":149120},{"d":"2022-03-08","o":72.2,"h":75.4,"l":69,"c":72.8,"v":182425},{"d":"2022-03-09","o":73.8,"h":79.8,"l":73.6,"c":76.4,"v":143935},{"d":"2022-03-10","o":74.6,"h":75.2,"l":69,"c":70.6,"v":79795},{"d":"2022-03-11","o":71,"h":71,"l":64,"c":65.4,"v":137055},{"d":"2022-03-14","o":65.2,"h":66,"l":60.4,"c":61.2,"v":167335},{"d":"2022-03-15","o":62,"h":66.2,"l":60.9,"c":65.8,"v":181665},{"d":"2022-03-16","o":67,"h":72.2,"l":66.2,"c":72,"v":152575},{"d":"2022-03-17","o":70.6,"h":76.8,"l":69.3,"c":76.8,"v":166800},{"d":"2022-03-18","o":75.8,"h":80,"l":74.68,"c":79.2,"v":208650},{"d":"2022-03-21","o":77.4,"h":77.4,"l":73,"c":76.4,"v":157355},{"d":"2022-03-22","o":76,"h":80.8,"l":75.6,"c":79.2,"v":96905},{"d":"2022-03-23","o":78.2,"h":80.2,"l":76.7,"c":78.6,"v":174055},{"d":"2022-03-24","o":80.4,"h":80.4,"l":73.6,"c":73.8,"v":262410},{"d":"2022-03-25","o":74,"h":74.2,"l":70.7,"c":71.2,"v":367280},{"d":"2022-03-28","o":72.4,"h":75.6,"l":70.6,"c":74.6,"v":183340},{"d":"2022-03-29","o":77,"h":84.8,"l":75.4,"c":83.8,"v":194460},{"d":"2022-03-30","o":82.4,"h":88.3,"l":81.4,"c":84.8,"v":155265},{"d":"2022-03-31","o":84,"h":85.2,"l":81.8,"c":84.2,"v":134520},{"d":"2022-04-01","o":83.8,"h":87.2,"l":83.8,"c":87,"v":105865},{"d":"2022-04-04","o":86.8,"h":89.9,"l":86.4,"c":89.2,"v":118590},{"d":"2022-04-05","o":89.2,"h":89.2,"l":83.1,"c":83.8,"v":117695},{"d":"2022-04-06","o":81.6,"h":84.6,"l":78.5,"c":83.8,"v":143680},{"d":"2022-04-07","o":84.2,"h":85.7,"l":80,"c":82.6,"v":85315},{"d":"2022-04-08","o":81.8,"h":82.4,"l":76.8,"c":77.4,"v":96590},{"d":"2022-04-11","o":76,"h":77.4,"l":73.4,"c":75.2,"v":69720},{"d":"2022-04-12","o":76.4,"h":80.9,"l":74.6,"c":75.6,"v":67775},{"d":"2022-04-13","o":75.6,"h":78.8,"l":74.6,"c":78.6,"v":63540},{"d":"2022-04-14","o":79.8,"h":80,"l":75.4,"c":75.4,"v":90645},{"d":"2022-04-18","o":76,"h":76,"l":69.8,"c":71,"v":99515},{"d":"2022-04-19","o":71,"h":75.9,"l":70.96,"c":74.6,"v":67410},{"d":"2022-04-20","o":75,"h":75.2,"l":71.6,"c":73.8,"v":66010},{"d":"2022-04-21","o":75,"h":76.4,"l":68,"c":68.4,"v":85320},{"d":"2022-04-22","o":68.4,"h":69.4,"l":65.26,"c":66.8,"v":67335},{"d":"2022-04-25","o":67.6,"h":71.6,"l":66.5,"c":71.2,"v":94555},{"d":"2022-04-26","o":70,"h":70.8,"l":68.4,"c":69.4,"v":86260},{"d":"2022-04-27","o":68.4,"h":71,"l":67,"c":68.6,"v":76060},{"d":"2022-04-28","o":65.2,"h":65.4,"l":56.6,"c":62.8,"v":317540},{"d":"2022-04-29","o":61.8,"h":64.4,"l":60.2,"c":62.6,"v":181010},{"d":"2022-05-02","o":62,"h":67.3,"l":61.6,"c":66,"v":116985},{"d":"2022-05-03","o":65.8,"h":67.6,"l":64.8,"c":66,"v":142245},{"d":"2022-05-04","o":66.4,"h":69,"l":62.5,"c":69,"v":101595},{"d":"2022-05-05","o":66.6,"h":66.8,"l":62.4,"c":63.2,"v":95555},{"d":"2022-05-06","o":61.6,"h":62.2,"l":57.6,"c":59,"v":112005},{"d":"2022-05-09","o":56.8,"h":57.9,"l":53.6,"c":54.6,"v":185415},{"d":"2022-05-10","o":54,"h":60.2,"l":52,"c":52.6,"v":169660},{"d":"2022-05-11","o":51.6,"h":54.4,"l":50.4,"c":52.2,"v":130815},{"d":"2022-05-12","o":51.2,"h":58.2,"l":51.2,"c":57,"v":195890},{"d":"2022-05-13","o":58.2,"h":65.6,"l":58.2,"c":64.2,"v":190645},{"d":"2022-05-16","o":63.6,"h":66,"l":61.4,"c":61.8,"v":91660},{"d":"2022-05-17","o":62.8,"h":64.4,"l":59.8,"c":63,"v":115615},{"d":"2022-05-18","o":61.8,"h":64,"l":59.4,"c":60.2,"v":79100},{"d":"2022-05-19","o":60.4,"h":63.8,"l":59.6,"c":60.4,"v":109925},{"d":"2022-05-20","o":61.2,"h":61.8,"l":57.4,"c":61,"v":95760},{"d":"2022-05-23","o":60.8,"h":63.9,"l":59.4,"c":63.8,"v":105785},{"d":"2022-05-24","o":62.8,"h":63.4,"l":59.6,"c":62,"v":101300},{"d":"2022-05-25","o":61,"h":65.6,"l":60.6,"c":65.2,"v":89955},{"d":"2022-05-26","o":65.2,"h":70.1,"l":65.2,"c":69.6,"v":196530},{"d":"2022-05-27","o":70.2,"h":77.8,"l":69.9,"c":77.2,"v":122790},{"d":"2022-05-31","o":76.4,"h":77.6,"l":71.8,"c":75.6,"v":308795},{"d":"2022-06-01","o":74.6,"h":75.1,"l":70.2,"c":70.8,"v":148685},{"d":"2022-06-02","o":71.8,"h":77.6,"l":71,"c":77.2,"v":83945},{"d":"2022-06-03","o":78.2,"h":85,"l":77.2,"c":80,"v":172405},{"d":"2022-06-06","o":81.2,"h":84.8,"l":79,"c":83.6,"v":117045},{"d":"2022-06-07","o":83,"h":83.6,"l":77.5,"c":80,"v":108565},{"d":"2022-06-08","o":79,"h":84,"l":78.8,"c":81.2,"v":83870},{"d":"2022-06-09","o":80.8,"h":82.2,"l":78.4,"c":80.6,"v":83435},{"d":"2022-06-10","o":79.2,"h":82,"l":76.8,"c":80.8,"v":109340},{"d":"2022-06-13","o":78,"h":80.8,"l":77.2,"c":79.4,"v":141310},{"d":"2022-06-14","o":79,"h":79.7,"l":72.4,"c":77.8,"v":105000},{"d":"2022-06-15","o":79.4,"h":85.6,"l":78,"c":85,"v":111520},{"d":"2022-06-16","o":81.6,"h":83.4,"l":79.9,"c":82.6,"v":115125},{"d":"2022-06-17","o":83.4,"h":95.9,"l":83,"c":94.8,"v":246590},{"d":"2022-06-21","o":97.8,"h":98,"l":90.2,"c":90.8,"v":169150},{"d":"2022-06-22","o":89.6,"h":93,"l":88.4,"c":90.2,"v":115890},{"d":"2022-06-23","o":91.2,"h":104.2,"l":91.2,"c":104.2,"v":368925},{"d":"2022-06-24","o":104.4,"h":105.4,"l":96.4,"c":98,"v":420665},{"d":"2022-06-27","o":98.6,"h":100.4,"l":96.6,"c":99.6,"v":91865},{"d":"2022-06-28","o":99.2,"h":100.2,"l":92.3,"c":92.4,"v":53880},{"d":"2022-06-29","o":92.6,"h":93,"l":87.6,"c":89.4,"v":52555},{"d":"2022-06-30","o":88.4,"h":90.2,"l":85.4,"c":86.4,"v":62300},{"d":"2022-07-01","o":87,"h":89.4,"l":85.8,"c":88.4,"v":82775},{"d":"2022-07-05","o":86.4,"h":93.5,"l":85,"c":92.8,"v":78450},{"d":"2022-07-06","o":92.2,"h":95.6,"l":91.7,"c":93,"v":88690},{"d":"2022-07-07","o":93,"h":99,"l":91.8,"c":98.4,"v":78745},{"d":"2022-07-08","o":96.8,"h":98.8,"l":93.2,"c":94.6,"v":57715},{"d":"2022-07-11","o":93.2,"h":93.7,"l":88.6,"c":89.6,"v":44610},{"d":"2022-07-12","o":89.8,"h":91,"l":85.82,"c":89.8,"v":54055},{"d":"2022-07-13","o":86.8,"h":90.2,"l":86,"c":87.2,"v":44170},{"d":"2022-07-14","o":85.4,"h":86.6,"l":83.8,"c":85,"v":55300},{"d":"2022-07-15","o":86.6,"h":90.8,"l":85.4,"c":90.8,"v":86255},{"d":"2022-07-18","o":90.8,"h":91.3,"l":85,"c":85.4,"v":53870},{"d":"2022-07-19","o":87.2,"h":88,"l":84.7,"c":87.8,"v":43745},{"d":"2022-07-20","o":88.2,"h":92.3,"l":86.9,"c":91.4,"v":95645},{"d":"2022-07-21","o":89,"h":95.4,"l":88.1,"c":95.4,"v":80180},{"d":"2022-07-22","o":96,"h":96.1,"l":90.5,"c":91.4,"v":46265},{"d":"2022-07-25","o":91,"h":91.4,"l":88.8,"c":90,"v":46350},{"d":"2022-07-26","o":88,"h":88.8,"l":85.5,"c":87,"v":70070},{"d":"2022-07-27","o":88.4,"h":89,"l":85.8,"c":88,"v":64850},{"d":"2022-07-28","o":85.8,"h":87,"l":78.7,"c":83.6,"v":95630},{"d":"2022-07-29","o":84,"h":84.4,"l":76,"c":78,"v":142280},{"d":"2022-08-01","o":77,"h":82.6,"l":76.2,"c":80.8,"v":122180},{"d":"2022-08-02","o":79.6,"h":86,"l":79,"c":83.8,"v":111400},{"d":"2022-08-03","o":85,"h":91.8,"l":85,"c":91.4,"v":88300},{"d":"2022-08-04","o":90.2,"h":93,"l":89.7,"c":92.8,"v":90320},{"d":"2022-08-05","o":87.4,"h":100.1,"l":87.4,"c":99.8,"v":159400},{"d":"2022-08-08","o":100,"h":105.4,"l":96.2,"c":103.2,"v":147855},{"d":"2022-08-09","o":101.4,"h":103,"l":95.9,"c":97.6,"v":74775},{"d":"2022-08-10","o":101.2,"h":102.5,"l":98.8,"c":102.2,"v":73675},{"d":"2022-08-11","o":103,"h":108.5,"l":99.8,"c":100.2,"v":61380},{"d":"2022-08-12","o":100.8,"h":103.4,"l":99.4,"c":103,"v":94675},{"d":"2022-08-15","o":103,"h":107.5,"l":101.6,"c":106,"v":78070},{"d":"2022-08-16","o":105.8,"h":106,"l":102.3,"c":104.4,"v":64590},{"d":"2022-08-17","o":101.4,"h":102,"l":93.8,"c":94,"v":87355},{"d":"2022-08-18","o":92.6,"h":93.6,"l":90.8,"c":93,"v":53485},{"d":"2022-08-19","o":91.6,"h":92.8,"l":87.3,"c":87.4,"v":48095},{"d":"2022-08-22","o":86.4,"h":88.2,"l":86,"c":88,"v":53745},{"d":"2022-08-23","o":87.4,"h":89.2,"l":86,"c":86.8,"v":32665},{"d":"2022-08-24","o":87.2,"h":91.1,"l":86.4,"c":88.6,"v":35580},{"d":"2022-08-25","o":93,"h":94.2,"l":89.8,"c":94,"v":64620},{"d":"2022-08-26","o":94.2,"h":94.8,"l":90.2,"c":90.6,"v":41625},{"d":"2022-08-29","o":89,"h":92.5,"l":88.6,"c":90.4,"v":47025},{"d":"2022-08-30","o":91.6,"h":93,"l":87.6,"c":88.6,"v":36800},{"d":"2022-08-31","o":89.2,"h":91.2,"l":88.6,"c":91,"v":32985},{"d":"2022-09-01","o":89.2,"h":89.6,"l":83.6,"c":86.6,"v":62595},{"d":"2022-09-02","o":87.6,"h":88.8,"l":84.5,"c":87,"v":59225},{"d":"2022-09-06","o":87,"h":90.6,"l":86,"c":86.6,"v":65070},{"d":"2022-09-07","o":83.4,"h":84.1,"l":77.58,"c":81,"v":112280},{"d":"2022-09-08","o":79.4,"h":88,"l":79.2,"c":87.4,"v":69445},{"d":"2022-09-09","o":88.2,"h":88.8,"l":86.2,"c":86.6,"v":64590},{"d":"2022-09-12","o":86.2,"h":87.6,"l":84,"c":85,"v":45630},{"d":"2022-09-13","o":81.4,"h":82.8,"l":78.7,"c":80.6,"v":95910},{"d":"2022-09-14","o":80.4,"h":82.6,"l":79,"c":82,"v":81185},{"d":"2022-09-15","o":80.8,"h":84.5,"l":80,"c":81,"v":75335},{"d":"2022-09-16","o":78.8,"h":80.3,"l":76.8,"c":79.4,"v":178760},{"d":"2022-09-19","o":77.8,"h":78.6,"l":75.4,"c":75.6,"v":64355},{"d":"2022-09-20","o":75,"h":77.4,"l":74.4,"c":75.8,"v":60345},{"d":"2022-09-21","o":76.8,"h":77.2,"l":73.6,"c":74.6,"v":70280},{"d":"2022-09-22","o":74,"h":75,"l":72.2,"c":74.4,"v":59620},{"d":"2022-09-23","o":73.6,"h":74.5,"l":68.6,"c":70.8,"v":84175},{"d":"2022-09-26","o":69,"h":73,"l":69,"c":71,"v":67570},{"d":"2022-09-27","o":72,"h":73.1,"l":70.4,"c":71.6,"v":62480},{"d":"2022-09-28","o":71.2,"h":76.5,"l":71,"c":76,"v":54980},{"d":"2022-09-29","o":74,"h":75.4,"l":71.3,"c":73.2,"v":43765},{"d":"2022-09-30","o":73.2,"h":76.2,"l":71.8,"c":71.8,"v":71530},{"d":"2022-10-03","o":73,"h":77.3,"l":70.6,"c":76.8,"v":77155},{"d":"2022-10-04","o":78,"h":81.1,"l":77.4,"c":80.4,"v":70865},{"d":"2022-10-05","o":78.6,"h":81.6,"l":77.5,"c":81.4,"v":65840},{"d":"2022-10-06","o":80.8,"h":82.6,"l":79.3,"c":81.4,"v":31785},{"d":"2022-10-07","o":79.8,"h":81,"l":75.4,"c":76,"v":41150},{"d":"2022-10-10","o":76,"h":78,"l":73.7,"c":76.4,"v":55665},{"d":"2022-10-11","o":75.6,"h":81.3,"l":75.6,"c":78.6,"v":68310},{"d":"2022-10-12","o":78,"h":78.2,"l":69.8,"c":70.6,"v":138380},{"d":"2022-10-13","o":68.2,"h":72.4,"l":65.4,"c":71.6,"v":102495},{"d":"2022-10-14","o":72.2,"h":72.4,"l":67.4,"c":67.6,"v":48365},{"d":"2022-10-17","o":69.6,"h":71,"l":69,"c":70,"v":55890},{"d":"2022-10-18","o":72,"h":75,"l":71.2,"c":72.8,"v":64045},{"d":"2022-10-19","o":71.2,"h":73.2,"l":69.8,"c":70.6,"v":68040},{"d":"2022-10-20","o":71,"h":73.6,"l":70.4,"c":72.4,"v":46720},{"d":"2022-10-21","o":73.2,"h":73.4,"l":69.9,"c":72,"v":45805},{"d":"2022-10-24","o":72,"h":73,"l":68.24,"c":71.8,"v":56240},{"d":"2022-10-25","o":71.8,"h":77.2,"l":71.8,"c":76.8,"v":49475},{"d":"2022-10-26","o":76.2,"h":78.3,"l":75.6,"c":76.2,"v":29760},{"d":"2022-10-27","o":78,"h":79.3,"l":75.6,"c":76.4,"v":68585},{"d":"2022-10-28","o":76.2,"h":80.6,"l":74.2,"c":80.2,"v":47845},{"d":"2022-10-31","o":80,"h":82.8,"l":78.1,"c":81.8,"v":64505},{"d":"2022-11-01","o":83,"h":83.3,"l":79.1,"c":80.6,"v":58130},{"d":"2022-11-02","o":80,"h":82.5,"l":76.8,"c":77,"v":69230},{"d":"2022-11-03","o":75.6,"h":76.2,"l":72,"c":75,"v":63440},{"d":"2022-11-04","o":75.2,"h":75.4,"l":70.9,"c":72.6,"v":100095},{"d":"2022-11-07","o":73.4,"h":74.4,"l":72,"c":73.8,"v":87190},{"d":"2022-11-08","o":76.4,"h":78.6,"l":69.7,"c":71,"v":111450},{"d":"2022-11-09","o":70.6,"h":76.2,"l":69.6,"c":73.2,"v":128770},{"d":"2022-11-10","o":78,"h":80,"l":76.4,"c":78.8,"v":94835},{"d":"2022-11-11","o":77.8,"h":84,"l":76.4,"c":83.4,"v":120135},{"d":"2022-11-14","o":82.4,"h":85.94,"l":81,"c":82.2,"v":97500},{"d":"2022-11-15","o":85,"h":87.9,"l":82.7,"c":83.4,"v":86385},{"d":"2022-11-16","o":82.4,"h":82.9,"l":77.2,"c":78.2,"v":62275},{"d":"2022-11-17","o":76.6,"h":77.7,"l":75.3,"c":77,"v":60620},{"d":"2022-11-18","o":79.2,"h":79.2,"l":74.6,"c":75,"v":60230},{"d":"2022-11-21","o":74.4,"h":76.1,"l":73.2,"c":73.8,"v":45455},{"d":"2022-11-22","o":73.4,"h":75.6,"l":72.2,"c":74.6,"v":33760},{"d":"2022-11-23","o":74.2,"h":76.8,"l":73,"c":76.4,"v":189580},{"d":"2022-11-25","o":76.8,"h":77.1,"l":73.5,"c":74.2,"v":17245},{"d":"2022-11-28","o":72,"h":74.8,"l":66.6,"c":68.2,"v":87210},{"d":"2022-11-29","o":69.4,"h":72.1,"l":68.6,"c":69,"v":30175},{"d":"2022-11-30","o":68.8,"h":73.1,"l":66.3,"c":73,"v":68280},{"d":"2022-12-01","o":72.8,"h":76,"l":72.4,"c":75.4,"v":52155},{"d":"2022-12-02","o":73.2,"h":76.6,"l":72.2,"c":76.6,"v":32300},{"d":"2022-12-05","o":77.2,"h":77.8,"l":74.4,"c":75,"v":48480},{"d":"2022-12-06","o":74.2,"h":74.2,"l":70.8,"c":71.2,"v":54140},{"d":"2022-12-07","o":70,"h":71.6,"l":64,"c":66.6,"v":92575},{"d":"2022-12-08","o":67,"h":69.6,"l":65.2,"c":66.6,"v":41180},{"d":"2022-12-09","o":65.6,"h":67.2,"l":65,"c":65.4,"v":42345},{"d":"2022-12-12","o":65.6,"h":66.2,"l":63.4,"c":65.2,"v":53080},{"d":"2022-12-13","o":69.2,"h":71.7,"l":66,"c":67.2,"v":74810},{"d":"2022-12-14","o":67.2,"h":69,"l":65.8,"c":66.8,"v":101960},{"d":"2022-12-15","o":65.8,"h":66.6,"l":63.1,"c":63.2,"v":132705},{"d":"2022-12-16","o":63,"h":66.4,"l":62,"c":66,"v":158140},{"d":"2022-12-19","o":65.4,"h":65.4,"l":61.1,"c":62,"v":114980},{"d":"2022-12-20","o":61.2,"h":63.6,"l":60.2,"c":62.8,"v":133660},{"d":"2022-12-21","o":62.8,"h":66.2,"l":62.2,"c":64.6,"v":124250},{"d":"2022-12-22","o":63.2,"h":64.7,"l":61,"c":64.4,"v":115885},{"d":"2022-12-23","o":63.6,"h":64.9,"l":61,"c":61.6,"v":45355},{"d":"2022-12-27","o":61,"h":61.8,"l":56,"c":56.4,"v":84545},{"d":"2022-12-28","o":56,"h":57.6,"l":55,"c":55.8,"v":133670},{"d":"2022-12-29","o":57,"h":60,"l":55.8,"c":58,"v":126040},{"d":"2022-12-30","o":56.6,"h":57.1,"l":54.6,"c":56.6,"v":104245},{"d":"2023-01-03","o":58,"h":58.8,"l":54.8,"c":56.4,"v":77250},{"d":"2023-01-04","o":60,"h":66.8,"l":60,"c":66.2,"v":168465},{"d":"2023-01-05","o":65.4,"h":66.18,"l":61.9,"c":64.8,"v":63900},{"d":"2023-01-06","o":65.6,"h":66.6,"l":62.2,"c":66.6,"v":53440},{"d":"2023-01-09","o":67.2,"h":70,"l":66.4,"c":67.6,"v":42655},{"d":"2023-01-10","o":67.8,"h":70.4,"l":67,"c":69.8,"v":38370},{"d":"2023-01-11","o":69.6,"h":73.6,"l":68.9,"c":72.8,"v":68095},{"d":"2023-01-12","o":73.8,"h":77,"l":71,"c":76.8,"v":42670},{"d":"2023-01-13","o":75.6,"h":79.2,"l":74.8,"c":78.4,"v":35380},{"d":"2023-01-17","o":77.6,"h":79,"l":75.7,"c":78.2,"v":40750},{"d":"2023-01-18","o":78.6,"h":79.3,"l":75,"c":75.8,"v":58405},{"d":"2023-01-19","o":74.2,"h":76.1,"l":73.3,"c":74.4,"v":31030},{"d":"2023-01-20","o":75.6,"h":76.9,"l":73.6,"c":75.8,"v":38615},{"d":"2023-01-23","o":76,"h":77.6,"l":73.82,"c":77.4,"v":84980},{"d":"2023-01-24","o":77.2,"h":78.32,"l":73.6,"c":73.8,"v":36765},{"d":"2023-01-25","o":72.6,"h":77.5,"l":71.4,"c":77.2,"v":78460},{"d":"2023-01-26","o":78,"h":78.8,"l":73.5,"c":75.2,"v":63025},{"d":"2023-01-27","o":75.4,"h":81,"l":75.2,"c":80.4,"v":39820},{"d":"2023-01-30","o":78.8,"h":81.4,"l":75.8,"c":77,"v":74830},{"d":"2023-01-31","o":76.8,"h":80.5,"l":76.8,"c":79.4,"v":110840},{"d":"2023-02-01","o":79,"h":80.6,"l":76.6,"c":80.2,"v":77835},{"d":"2023-02-02","o":81.8,"h":84.6,"l":81.5,"c":82.8,"v":148935},{"d":"2023-02-03","o":82.6,"h":85.5,"l":80,"c":80.6,"v":70250},{"d":"2023-02-06","o":79.2,"h":79.4,"l":75.6,"c":76.6,"v":68060},{"d":"2023-02-07","o":77.4,"h":79.1,"l":75.9,"c":78.8,"v":32295},{"d":"2023-02-08","o":77.6,"h":79,"l":76.8,"c":77.4,"v":29560},{"d":"2023-02-09","o":78,"h":79,"l":73.2,"c":74.2,"v":42250},{"d":"2023-02-10","o":73.8,"h":74.4,"l":71.5,"c":72.4,"v":49320},{"d":"2023-02-13","o":72.4,"h":74.7,"l":71,"c":74.2,"v":34485},{"d":"2023-02-14","o":73.4,"h":75.7,"l":72.2,"c":74.4,"v":48495},{"d":"2023-02-15","o":74.4,"h":77.8,"l":74.2,"c":77.8,"v":43485},{"d":"2023-02-16","o":76,"h":78.5,"l":74.8,"c":77,"v":42630},{"d":"2023-02-17","o":77.6,"h":77.6,"l":73.6,"c":75.4,"v":28030},{"d":"2023-02-21","o":73.4,"h":74.2,"l":71,"c":71.8,"v":33010},{"d":"2023-02-22","o":71.8,"h":74.2,"l":71.4,"c":72.4,"v":89070},{"d":"2023-02-23","o":65,"h":65.2,"l":58,"c":62.4,"v":191345},{"d":"2023-02-24","o":60.4,"h":61.3,"l":58.2,"c":60.6,"v":88165},{"d":"2023-02-27","o":58.6,"h":59.4,"l":55.3,"c":58,"v":94265},{"d":"2023-02-28","o":57.2,"h":58.6,"l":55.3,"c":55.8,"v":92255},{"d":"2023-03-01","o":56,"h":57.4,"l":54.1,"c":55.2,"v":97440},{"d":"2023-03-02","o":56,"h":56,"l":53.4,"c":54.4,"v":78810},{"d":"2023-03-03","o":54.6,"h":57.1,"l":54,"c":56.2,"v":89800},{"d":"2023-03-06","o":55.6,"h":56,"l":53,"c":53.2,"v":57495},{"d":"2023-03-07","o":53.2,"h":54.1,"l":51.8,"c":52,"v":39615},{"d":"2023-03-08","o":51.8,"h":53.5,"l":51,"c":52.4,"v":51620},{"d":"2023-03-09","o":52.8,"h":52.8,"l":49.8,"c":50,"v":51125},{"d":"2023-03-10","o":49.6,"h":49.7,"l":45.8,"c":47,"v":70100},{"d":"2023-03-13","o":46,"h":50.2,"l":46,"c":49.2,"v":70570},{"d":"2023-03-14","o":51,"h":51.4,"l":49.4,"c":49.8,"v":66825},{"d":"2023-03-15","o":48.4,"h":49.6,"l":48.2,"c":49.2,"v":105970},{"d":"2023-03-16","o":48.4,"h":50.6,"l":47.4,"c":50,"v":92695},{"d":"2023-03-17","o":50.2,"h":50.8,"l":45.6,"c":47.6,"v":156690},{"d":"2023-03-20","o":47.4,"h":47.4,"l":45.4,"c":47,"v":89535},{"d":"2023-03-21","o":47.2,"h":49.2,"l":46.4,"c":49,"v":77240},{"d":"2023-03-22","o":48.8,"h":49.88,"l":46.4,"c":46.6,"v":59640},{"d":"2023-03-23","o":44,"h":45.78,"l":43,"c":44.8,"v":100645},{"d":"2023-03-24","o":44,"h":45.6,"l":43.6,"c":45,"v":56340},{"d":"2023-03-27","o":46,"h":47.4,"l":45.6,"c":46.8,"v":55625},{"d":"2023-03-28","o":46.4,"h":47.4,"l":44.8,"c":45,"v":50005},{"d":"2023-03-29","o":45.8,"h":46.8,"l":45.1,"c":46.6,"v":58655},{"d":"2023-03-30","o":47.2,"h":47.6,"l":44,"c":44.8,"v":68795},{"d":"2023-03-31","o":45.7,"h":47.7,"l":45.28,"c":47.2,"v":94140},{"d":"2023-04-03","o":46.2,"h":46.6,"l":45.5,"c":46.2,"v":34970},{"d":"2023-04-04","o":47.2,"h":47.2,"l":44.8,"c":46.6,"v":78030},{"d":"2023-04-05","o":45.6,"h":45.8,"l":44,"c":44.2,"v":60470},{"d":"2023-04-06","o":44.6,"h":46,"l":44,"c":45.4,"v":31430},{"d":"2023-04-10","o":45,"h":45.8,"l":44.6,"c":45.2,"v":32575},{"d":"2023-04-11","o":45.6,"h":46.6,"l":44.8,"c":45.2,"v":74040},{"d":"2023-04-12","o":46.1,"h":47,"l":43.6,"c":43.6,"v":38470},{"d":"2023-04-13","o":43.8,"h":44.8,"l":43.6,"c":43.8,"v":38425},{"d":"2023-04-14","o":44.4,"h":44.4,"l":40.8,"c":41.4,"v":52355},{"d":"2023-04-17","o":41.4,"h":41.8,"l":40.2,"c":41.6,"v":50365},{"d":"2023-04-18","o":41.6,"h":42.6,"l":40.4,"c":40.8,"v":39820},{"d":"2023-04-19","o":40.2,"h":42.2,"l":40,"c":42,"v":50210},{"d":"2023-04-20","o":41.8,"h":42.2,"l":41.3,"c":41.6,"v":29395},{"d":"2023-04-21","o":41.6,"h":42.6,"l":41.3,"c":42.4,"v":59340},{"d":"2023-04-24","o":42.4,"h":44,"l":42.3,"c":43.2,"v":68665},{"d":"2023-04-25","o":42.2,"h":43.2,"l":40.8,"c":41.2,"v":43195},{"d":"2023-04-26","o":41.2,"h":41.5,"l":39.8,"c":40,"v":36365},{"d":"2023-04-27","o":40.4,"h":43.8,"l":40.3,"c":43.2,"v":111705},{"d":"2023-04-28","o":42.4,"h":44.5,"l":41.8,"c":43.8,"v":62800},{"d":"2023-05-01","o":43.4,"h":44.3,"l":42.7,"c":43.6,"v":59225},{"d":"2023-05-02","o":43.4,"h":43.8,"l":41.4,"c":41.4,"v":59510},{"d":"2023-05-03","o":41.8,"h":43.9,"l":41.6,"c":42.4,"v":64880},{"d":"2023-05-04","o":40,"h":41.4,"l":39,"c":39.8,"v":108470},{"d":"2023-05-05","o":40.6,"h":42.4,"l":39.8,"c":41.4,"v":128090},{"d":"2023-05-08","o":41,"h":41.6,"l":39.2,"c":40.2,"v":99560},{"d":"2023-05-09","o":39.8,"h":40.8,"l":39.2,"c":40.2,"v":100655},{"d":"2023-05-10","o":41.4,"h":44.6,"l":40.6,"c":42.4,"v":155105},{"d":"2023-05-11","o":42,"h":43.8,"l":41.4,"c":43.2,"v":70210},{"d":"2023-05-12","o":43,"h":43,"l":40,"c":41,"v":69910},{"d":"2023-05-15","o":40.6,"h":41.8,"l":40,"c":40.4,"v":95335},{"d":"2023-05-16","o":40.2,"h":43.7,"l":40,"c":43.4,"v":100675},{"d":"2023-05-17","o":43,"h":47.9,"l":42.3,"c":46.6,"v":119515},{"d":"2023-05-18","o":46.8,"h":46.8,"l":43.8,"c":44.8,"v":54685},{"d":"2023-05-19","o":45.6,"h":45.6,"l":42.8,"c":43,"v":36965},{"d":"2023-05-22","o":43.6,"h":45.2,"l":43,"c":44.6,"v":56140},{"d":"2023-05-23","o":44,"h":47,"l":43.8,"c":44,"v":54730},{"d":"2023-05-24","o":44,"h":44.4,"l":42.6,"c":44,"v":42370},{"d":"2023-05-25","o":43.8,"h":43.8,"l":42.2,"c":43.8,"v":43015},{"d":"2023-05-26","o":43.6,"h":44.6,"l":43.2,"c":43.8,"v":51670},{"d":"2023-05-30","o":44.4,"h":45.2,"l":44,"c":44.2,"v":59015},{"d":"2023-05-31","o":44.4,"h":45,"l":43.1,"c":44.2,"v":72115},{"d":"2023-06-01","o":44.2,"h":46.9,"l":43.8,"c":45.8,"v":61160},{"d":"2023-06-02","o":47,"h":49.7,"l":46.4,"c":48.8,"v":95090},{"d":"2023-06-05","o":48.4,"h":50.6,"l":47.7,"c":50,"v":47685},{"d":"2023-06-06","o":49.2,"h":52.8,"l":49.1,"c":52.2,"v":54640},{"d":"2023-06-07","o":52.6,"h":54.7,"l":52,"c":53,"v":81435},{"d":"2023-06-08","o":53,"h":53.2,"l":49,"c":49.6,"v":53415},{"d":"2023-06-09","o":49.6,"h":50.4,"l":48.4,"c":48.6,"v":38650},{"d":"2023-06-12","o":48.4,"h":49.5,"l":48.4,"c":48.8,"v":38370},{"d":"2023-06-13","o":49.2,"h":51.2,"l":48.6,"c":50,"v":92920},{"d":"2023-06-14","o":51,"h":51,"l":46.4,"c":46.6,"v":42850},{"d":"2023-06-15","o":46,"h":47.1,"l":45.4,"c":46.8,"v":39375},{"d":"2023-06-16","o":48.8,"h":48.8,"l":45.5,"c":46.8,"v":152550},{"d":"2023-06-20","o":46,"h":46.3,"l":44.4,"c":44.8,"v":46140},{"d":"2023-06-21","o":44.2,"h":44.9,"l":43,"c":43.4,"v":53940},{"d":"2023-06-22","o":43.2,"h":43.8,"l":42.3,"c":43.6,"v":50845},{"d":"2023-06-23","o":42.2,"h":43,"l":41.8,"c":42.4,"v":168790},{"d":"2023-06-26","o":41.4,"h":42.8,"l":41.2,"c":41.6,"v":54925},{"d":"2023-06-27","o":41.6,"h":42.3,"l":40.2,"c":42,"v":41455},{"d":"2023-06-28","o":42,"h":42.6,"l":41.2,"c":42.2,"v":44425},{"d":"2023-06-29","o":42.4,"h":44,"l":42.2,"c":42.8,"v":48095},{"d":"2023-06-30","o":43.4,"h":43.8,"l":42,"c":42,"v":48390},{"d":"2023-07-03","o":42,"h":43.3,"l":41.7,"c":42,"v":29860},{"d":"2023-07-05","o":41.4,"h":41.6,"l":40.2,"c":40.6,"v":45965},{"d":"2023-07-06","o":40.2,"h":40.8,"l":38.4,"c":40,"v":59040},{"d":"2023-07-07","o":40.4,"h":40.5,"l":39.4,"c":39.6,"v":47915},{"d":"2023-07-10","o":39.6,"h":41.4,"l":39,"c":40.8,"v":47675},{"d":"2023-07-11","o":40.6,"h":43.5,"l":40.4,"c":42.8,"v":42205},{"d":"2023-07-12","o":43.8,"h":44.6,"l":43.2,"c":44,"v":33140},{"d":"2023-07-13","o":43.8,"h":45.3,"l":43.8,"c":44.2,"v":28800},{"d":"2023-07-14","o":43.4,"h":44.56,"l":41.8,"c":42.4,"v":33675},{"d":"2023-07-17","o":42,"h":44,"l":41.4,"c":44,"v":41295},{"d":"2023-07-18","o":44.2,"h":45.8,"l":44,"c":45,"v":37010},{"d":"2023-07-19","o":45,"h":46.4,"l":44.9,"c":45.4,"v":32485},{"d":"2023-07-20","o":45.8,"h":45.8,"l":43.3,"c":43.8,"v":44600},{"d":"2023-07-21","o":44.4,"h":44.4,"l":42.5,"c":43.8,"v":37350},{"d":"2023-07-24","o":43.8,"h":44.3,"l":43,"c":43.8,"v":22875},{"d":"2023-07-25","o":43.2,"h":43.7,"l":42.8,"c":43,"v":24795},{"d":"2023-07-26","o":43.8,"h":49.2,"l":43.4,"c":47.4,"v":114040},{"d":"2023-07-27","o":48.2,"h":49.4,"l":46.2,"c":46.8,"v":70650},{"d":"2023-07-28","o":47.6,"h":47.8,"l":46.2,"c":46.8,"v":34655},{"d":"2023-07-31","o":46.6,"h":49,"l":46.5,"c":49,"v":60265},{"d":"2023-08-01","o":48,"h":48.5,"l":45.2,"c":46,"v":52705},{"d":"2023-08-02","o":46,"h":46,"l":43.6,"c":44.4,"v":59705},{"d":"2023-08-03","o":39.2,"h":43.2,"l":39,"c":42.2,"v":157675},{"d":"2023-08-04","o":43,"h":43,"l":40,"c":41,"v":56615},{"d":"2023-08-07","o":40.8,"h":40.8,"l":37.4,"c":39.6,"v":84660},{"d":"2023-08-08","o":38.8,"h":39,"l":37.2,"c":37.4,"v":63485},{"d":"2023-08-09","o":38,"h":38,"l":34,"c":35,"v":89150},{"d":"2023-08-10","o":35.4,"h":35.4,"l":33.1,"c":33.4,"v":81410},{"d":"2023-08-11","o":34.6,"h":34.6,"l":31.2,"c":31.2,"v":82575},{"d":"2023-08-14","o":31.8,"h":31.8,"l":29.4,"c":29.4,"v":80190},{"d":"2023-08-15","o":30.2,"h":30.8,"l":27.8,"c":28,"v":80760},{"d":"2023-08-16","o":28.2,"h":28.6,"l":27.2,"c":27.2,"v":60790},{"d":"2023-08-17","o":27.2,"h":27.8,"l":26.4,"c":26.8,"v":94830},{"d":"2023-08-18","o":26.2,"h":27.2,"l":26.2,"c":26.4,"v":64050},{"d":"2023-08-21","o":26.6,"h":27,"l":25.6,"c":26.6,"v":49340},{"d":"2023-08-22","o":27,"h":27,"l":25.8,"c":25.8,"v":48945},{"d":"2023-08-23","o":26.2,"h":26.8,"l":25.4,"c":26.8,"v":79520},{"d":"2023-08-24","o":26.8,"h":26.8,"l":24.8,"c":24.8,"v":51665},{"d":"2023-08-25","o":25.6,"h":26.7,"l":24.9,"c":26.6,"v":57665},{"d":"2023-08-28","o":26.8,"h":28.3,"l":26.6,"c":27.6,"v":72155},{"d":"2023-08-29","o":27.6,"h":29.2,"l":27.2,"c":29,"v":46465},{"d":"2023-08-30","o":28.8,"h":33.4,"l":28.8,"c":29.6,"v":122560},{"d":"2023-08-31","o":29.6,"h":30.4,"l":28.2,"c":28.4,"v":49035},{"d":"2023-09-01","o":28.4,"h":31.6,"l":28.2,"c":29.8,"v":75055},{"d":"2023-09-05","o":28.8,"h":30,"l":28,"c":30,"v":64355},{"d":"2023-09-06","o":30,"h":30,"l":27.4,"c":28,"v":44145},{"d":"2023-09-07","o":27.2,"h":27.8,"l":25.8,"c":27.4,"v":51665},{"d":"2023-09-08","o":27,"h":28,"l":26.2,"c":27.8,"v":57155},{"d":"2023-09-11","o":27.4,"h":28.6,"l":27,"c":28.2,"v":53830},{"d":"2023-09-12","o":28,"h":28.1,"l":25.8,"c":26,"v":113215},{"d":"2023-09-13","o":26.2,"h":27.6,"l":25.4,"c":26.8,"v":98740},{"d":"2023-09-14","o":26.4,"h":27.8,"l":25.7,"c":27.2,"v":104310},{"d":"2023-09-15","o":27.2,"h":28.1,"l":26.8,"c":27.8,"v":123700},{"d":"2023-09-18","o":27.8,"h":27.8,"l":25.8,"c":25.8,"v":89205},{"d":"2023-09-19","o":25.8,"h":26.4,"l":25.2,"c":25.8,"v":90340},{"d":"2023-09-20","o":26.2,"h":27.2,"l":25.6,"c":25.6,"v":62665},{"d":"2023-09-21","o":25.6,"h":25.6,"l":23.6,"c":23.8,"v":113740},{"d":"2023-09-22","o":24.4,"h":24.4,"l":23.4,"c":23.8,"v":65365},{"d":"2023-09-25","o":24,"h":24,"l":22.2,"c":22.8,"v":49110},{"d":"2023-09-26","o":22.2,"h":24,"l":22.2,"c":23.6,"v":59810},{"d":"2023-09-27","o":23.8,"h":24.8,"l":23,"c":23.6,"v":67265},{"d":"2023-09-28","o":23.4,"h":24.2,"l":22.8,"c":23,"v":50225},{"d":"2023-09-29","o":23.8,"h":24.2,"l":22.9,"c":23.4,"v":67030},{"d":"2023-10-02","o":23.2,"h":23.6,"l":22,"c":22.4,"v":64090},{"d":"2023-10-03","o":22.6,"h":23.2,"l":22,"c":22.4,"v":40725},{"d":"2023-10-04","o":22.4,"h":22.5,"l":21.4,"c":21.6,"v":39230},{"d":"2023-10-05","o":21.6,"h":23,"l":21.6,"c":22.8,"v":56255},{"d":"2023-10-06","o":22.6,"h":23,"l":21.4,"c":21.6,"v":48365},{"d":"2023-10-09","o":21.4,"h":21.6,"l":20.4,"c":20.6,"v":56565},{"d":"2023-10-10","o":20.8,"h":24,"l":20.8,"c":23.2,"v":62155},{"d":"2023-10-11","o":22,"h":23.6,"l":21.5,"c":22,"v":37200},{"d":"2023-10-12","o":22.4,"h":22.8,"l":20.5,"c":20.8,"v":50575},{"d":"2023-10-13","o":20.6,"h":21.6,"l":20.4,"c":20.6,"v":31390},{"d":"2023-10-16","o":21,"h":21.4,"l":20.5,"c":20.8,"v":36025},{"d":"2023-10-17","o":20.6,"h":22.2,"l":20.6,"c":20.8,"v":42690},{"d":"2023-10-18","o":20.4,"h":20.8,"l":20,"c":20.4,"v":28725},{"d":"2023-10-19","o":20.2,"h":21.4,"l":18.5,"c":18.88,"v":221735},{"d":"2023-10-20","o":21,"h":23.4,"l":20.2,"c":21.8,"v":249590},{"d":"2023-10-23","o":20.8,"h":21.2,"l":19.6,"c":20.4,"v":85090},{"d":"2023-10-24","o":20.4,"h":22.8,"l":20.4,"c":21.4,"v":63415},{"d":"2023-10-25","o":21,"h":21.4,"l":20,"c":20.2,"v":69410},{"d":"2023-10-26","o":20.4,"h":21.4,"l":19.7,"c":21,"v":68670},{"d":"2023-10-27","o":21.4,"h":22,"l":20,"c":21.6,"v":74690},{"d":"2023-10-30","o":22.2,"h":22.6,"l":21.2,"c":22.6,"v":52940},{"d":"2023-10-31","o":22,"h":23.6,"l":20.56,"c":23.4,"v":93460},{"d":"2023-11-01","o":23,"h":24.4,"l":21.6,"c":23.6,"v":150740},{"d":"2023-11-02","o":22,"h":27,"l":21,"c":26.8,"v":191440},{"d":"2023-11-03","o":26.4,"h":29,"l":26.4,"c":28.4,"v":101350},{"d":"2023-11-06","o":27,"h":27.8,"l":24.2,"c":24.4,"v":596630},{"d":"2023-11-07","o":24,"h":25.2,"l":23,"c":25,"v":85285},{"d":"2023-11-08","o":24,"h":25.3,"l":23.4,"c":24.6,"v":92215},{"d":"2023-11-09","o":24.6,"h":24.6,"l":22.8,"c":22.8,"v":102930},{"d":"2023-11-10","o":22.6,"h":23.6,"l":21.8,"c":22.4,"v":92535},{"d":"2023-11-13","o":22.4,"h":25.3,"l":22.1,"c":24.8,"v":69085},{"d":"2023-11-14","o":25.8,"h":28.7,"l":25.8,"c":28,"v":110415},{"d":"2023-11-15","o":28,"h":29,"l":27,"c":28,"v":126965},{"d":"2023-11-16","o":27.2,"h":28.4,"l":26.8,"c":27.4,"v":54600},{"d":"2023-11-17","o":27.4,"h":28,"l":26.5,"c":27,"v":97140},{"d":"2023-11-20","o":27,"h":28.3,"l":26.4,"c":28,"v":45065},{"d":"2023-11-21","o":27,"h":27,"l":24,"c":24.2,"v":55305},{"d":"2023-11-22","o":24.6,"h":25.4,"l":23.2,"c":23.6,"v":50975},{"d":"2023-11-24","o":23.6,"h":24.3,"l":23.4,"c":24,"v":29735},{"d":"2023-11-27","o":23.2,"h":25.4,"l":23,"c":24.6,"v":62250},{"d":"2023-11-28","o":24.4,"h":25.8,"l":23.8,"c":25.6,"v":37465},{"d":"2023-11-29","o":26,"h":27.8,"l":25.2,"c":26,"v":48425},{"d":"2023-11-30","o":26.2,"h":27,"l":25.2,"c":25.4,"v":269720},{"d":"2023-12-01","o":25,"h":26.2,"l":24.2,"c":26,"v":85565},{"d":"2023-12-04","o":26,"h":27.2,"l":25.9,"c":26.6,"v":76550},{"d":"2023-12-05","o":26.2,"h":26.2,"l":24,"c":24.2,"v":57870},{"d":"2023-12-06","o":24.8,"h":25.9,"l":24.1,"c":25.2,"v":63620},{"d":"2023-12-07","o":24.6,"h":25.2,"l":23.5,"c":24.4,"v":64195},{"d":"2023-12-08","o":24.2,"h":24.6,"l":23.2,"c":23.8,"v":70105},{"d":"2023-12-11","o":23.8,"h":23.8,"l":22.4,"c":23.2,"v":65745},{"d":"2023-12-12","o":22.4,"h":24.2,"l":22,"c":23.6,"v":132995},{"d":"2023-12-13","o":23.2,"h":25.6,"l":22.4,"c":25,"v":210515},{"d":"2023-12-14","o":25.8,"h":28.8,"l":25.8,"c":27.6,"v":250665},{"d":"2023-12-15","o":27.2,"h":29.2,"l":27,"c":27.2,"v":332055},{"d":"2023-12-18","o":26.8,"h":27.3,"l":25.4,"c":26.2,"v":214735},{"d":"2023-12-19","o":26.4,"h":29.4,"l":26,"c":28.8,"v":253345},{"d":"2023-12-20","o":29.2,"h":31,"l":28,"c":28.2,"v":172765},{"d":"2023-12-21","o":29,"h":30.2,"l":28.4,"c":29.8,"v":146075},{"d":"2023-12-22","o":29,"h":31,"l":29,"c":29.8,"v":138700},{"d":"2023-12-26","o":29.2,"h":31.2,"l":29.2,"c":30.4,"v":152715},{"d":"2023-12-27","o":30,"h":30.8,"l":28.84,"c":29,"v":186830},{"d":"2023-12-28","o":28.2,"h":31.4,"l":28,"c":31.4,"v":74800},{"d":"2023-12-29","o":30.6,"h":31.6,"l":29.5,"c":29.8,"v":73500},{"d":"2024-01-02","o":29.6,"h":31.2,"l":28.6,"c":29,"v":81245},{"d":"2024-01-03","o":29,"h":29,"l":26.6,"c":26.6,"v":68700},{"d":"2024-01-04","o":26.8,"h":26.8,"l":25.2,"c":25.4,"v":50975},{"d":"2024-01-05","o":24.8,"h":25,"l":23.6,"c":23.8,"v":90525},{"d":"2024-01-08","o":24.2,"h":25.8,"l":23.7,"c":25,"v":41050},{"d":"2024-01-09","o":24.4,"h":26.2,"l":24.4,"c":25,"v":31625},{"d":"2024-01-10","o":24.8,"h":25.6,"l":23.8,"c":24.6,"v":32545},{"d":"2024-01-11","o":24.4,"h":24.6,"l":22.4,"c":23,"v":111175},{"d":"2024-01-12","o":23.4,"h":23.8,"l":22,"c":22,"v":45975},{"d":"2024-01-16","o":21.4,"h":22,"l":21,"c":22,"v":71110},{"d":"2024-01-17","o":21.6,"h":21.8,"l":20.8,"c":21.2,"v":43190},{"d":"2024-01-18","o":21.4,"h":21.8,"l":20.4,"c":21.4,"v":44650},{"d":"2024-01-19","o":21.8,"h":22,"l":20.6,"c":21.8,"v":49825},{"d":"2024-01-22","o":21.8,"h":23.8,"l":21.8,"c":23.2,"v":49460},{"d":"2024-01-23","o":23.4,"h":24.2,"l":22.6,"c":24,"v":40225},{"d":"2024-01-24","o":24.8,"h":24.8,"l":22.2,"c":22.2,"v":57355},{"d":"2024-01-25","o":22.4,"h":23.4,"l":21.8,"c":23,"v":42595},{"d":"2024-01-26","o":23.2,"h":23.8,"l":22,"c":22.4,"v":32290},{"d":"2024-01-29","o":22,"h":23.4,"l":21.4,"c":23,"v":41905},{"d":"2024-01-30","o":22.2,"h":22.5,"l":21.6,"c":22,"v":52695},{"d":"2024-01-31","o":21.6,"h":22.6,"l":21,"c":21,"v":71540},{"d":"2024-02-01","o":21.8,"h":22.6,"l":21.4,"c":21.8,"v":45060},{"d":"2024-02-02","o":21.6,"h":21.8,"l":20.6,"c":21,"v":47270},{"d":"2024-02-05","o":21.2,"h":21.4,"l":20.2,"c":20.6,"v":73495},{"d":"2024-02-06","o":20.4,"h":21.7,"l":20.4,"c":21.4,"v":61225},{"d":"2024-02-07","o":21.2,"h":22,"l":20.7,"c":21.2,"v":47835},{"d":"2024-02-08","o":20.8,"h":21.8,"l":20.8,"c":21.6,"v":43890},{"d":"2024-02-09","o":22,"h":22.2,"l":21,"c":22,"v":43755},{"d":"2024-02-12","o":22,"h":23.8,"l":22,"c":23.2,"v":56475},{"d":"2024-02-13","o":23,"h":23,"l":21.2,"c":21.2,"v":62810},{"d":"2024-02-14","o":22,"h":22.36,"l":21.4,"c":22.2,"v":54240},{"d":"2024-02-15","o":24.6,"h":29,"l":24.2,"c":26.2,"v":198110},{"d":"2024-02-16","o":26.4,"h":27.1,"l":25,"c":25.6,"v":101900},{"d":"2024-02-20","o":26.4,"h":26.4,"l":24.9,"c":25.2,"v":55290},{"d":"2024-02-21","o":24,"h":24.8,"l":23,"c":23,"v":54650},{"d":"2024-02-22","o":23.4,"h":23.8,"l":21.4,"c":21.6,"v":138730},{"d":"2024-02-23","o":21.8,"h":22.1,"l":21,"c":21.2,"v":129450},{"d":"2024-02-26","o":21.2,"h":22.4,"l":20.8,"c":21.4,"v":49370},{"d":"2024-02-27","o":22,"h":22.6,"l":21.6,"c":21.8,"v":37875},{"d":"2024-02-28","o":21.2,"h":22,"l":21,"c":21,"v":49485},{"d":"2024-02-29","o":21.8,"h":22.4,"l":21.2,"c":21.6,"v":63115},{"d":"2024-03-01","o":21.2,"h":21.8,"l":21.2,"c":21.2,"v":47570},{"d":"2024-03-04","o":21.2,"h":21.2,"l":20.2,"c":20.6,"v":64585},{"d":"2024-03-05","o":20.4,"h":20.8,"l":20,"c":20.6,"v":60725},{"d":"2024-03-06","o":20.4,"h":20.6,"l":19.82,"c":20.2,"v":52510},{"d":"2024-03-07","o":20.2,"h":21.6,"l":20.2,"c":21,"v":49085},{"d":"2024-03-08","o":21,"h":21.6,"l":20.4,"c":20.6,"v":36110},{"d":"2024-03-11","o":20.6,"h":21.2,"l":20,"c":20,"v":33160},{"d":"2024-03-12","o":20.4,"h":20.4,"l":18,"c":18.2,"v":241030},{"d":"2024-03-13","o":18.4,"h":19.3,"l":18.2,"c":18.86,"v":109860},{"d":"2024-03-14","o":18.7,"h":18.8,"l":17.6,"c":17.6,"v":95675},{"d":"2024-03-15","o":17.68,"h":18.44,"l":17.02,"c":17.8,"v":158470},{"d":"2024-03-18","o":17.72,"h":18.2,"l":16.78,"c":17.36,"v":99925},{"d":"2024-03-19","o":17.36,"h":18,"l":16.64,"c":17.24,"v":159080},{"d":"2024-03-20","o":17.32,"h":18.4,"l":16.74,"c":17.96,"v":58150},{"d":"2024-03-21","o":18.16,"h":18.8,"l":17.66,"c":18.24,"v":118195},{"d":"2024-03-22","o":18.14,"h":18.4,"l":17.6,"c":17.62,"v":59355},{"d":"2024-03-25","o":17.9,"h":18.04,"l":16.6,"c":16.6,"v":71885},{"d":"2024-03-26","o":17,"h":17.2,"l":16.42,"c":16.76,"v":76605},{"d":"2024-03-27","o":17.2,"h":17.54,"l":16.5,"c":17.26,"v":67340},{"d":"2024-03-28","o":17.16,"h":17.32,"l":15.8,"c":16.22,"v":126620},{"d":"2024-04-01","o":16.46,"h":16.62,"l":15.04,"c":15.44,"v":356320},{"d":"2024-04-02","o":15,"h":15.98,"l":14.62,"c":15.16,"v":320445},{"d":"2024-04-03","o":15.44,"h":15.8,"l":14.66,"c":15.2,"v":142835},{"d":"2024-04-04","o":14.9,"h":17.18,"l":14.9,"c":16.02,"v":138130},{"d":"2024-04-05","o":15.6,"h":15.88,"l":14.4,"c":14.4,"v":136010},{"d":"2024-04-08","o":14.68,"h":15.26,"l":14.4,"c":14.5,"v":266665},{"d":"2024-04-09","o":14.32,"h":15.14,"l":14.14,"c":14.42,"v":168880},{"d":"2024-04-10","o":13.5,"h":13.92,"l":12.98,"c":13.3,"v":254190},{"d":"2024-04-11","o":13.26,"h":13.36,"l":12.3,"c":12.64,"v":144585},{"d":"2024-04-12","o":12.6,"h":12.78,"l":11.34,"c":11.5,"v":141780},{"d":"2024-04-15","o":11.92,"h":12.26,"l":10.8,"c":11.14,"v":307570},{"d":"2024-04-16","o":11.62,"h":11.62,"l":10.26,"c":10.3,"v":209990},{"d":"2024-04-17","o":10.44,"h":10.68,"l":10.02,"c":10.28,"v":181425},{"d":"2024-04-18","o":10.34,"h":10.8,"l":10.26,"c":10.36,"v":110260},{"d":"2024-04-19","o":10.3,"h":11.3,"l":10.3,"c":10.94,"v":103280},{"d":"2024-04-22","o":11.14,"h":11.92,"l":10.6,"c":11.04,"v":129635},{"d":"2024-04-23","o":11,"h":11.8,"l":10.8,"c":10.86,"v":119930},{"d":"2024-04-24","o":10.8,"h":11.32,"l":10.62,"c":10.68,"v":128545},{"d":"2024-04-25","o":10.4,"h":10.98,"l":10.2,"c":10.8,"v":90220},{"d":"2024-04-26","o":10.8,"h":10.98,"l":10.46,"c":10.56,"v":61745},{"d":"2024-04-29","o":10.64,"h":11.92,"l":10.48,"c":11.92,"v":119145},{"d":"2024-04-30","o":11.4,"h":11.42,"l":10.1,"c":10.2,"v":148420},{"d":"2024-05-01","o":10.26,"h":11.18,"l":10.24,"c":10.62,"v":101640},{"d":"2024-05-02","o":9.9,"h":10.4,"l":9.04,"c":10.4,"v":152135},{"d":"2024-05-03","o":10.42,"h":11.58,"l":10.3,"c":11.4,"v":164870},{"d":"2024-05-06","o":11.34,"h":11.8,"l":11.2,"c":11.36,"v":88385},{"d":"2024-05-07","o":10.96,"h":11.84,"l":10.96,"c":11.12,"v":56925},{"d":"2024-05-08","o":11.14,"h":11.14,"l":10.2,"c":10.36,"v":108240},{"d":"2024-05-09","o":10.34,"h":10.66,"l":10,"c":10.26,"v":67920},{"d":"2024-05-10","o":10.1,"h":10.2,"l":9.2,"c":9.36,"v":159565},{"d":"2024-05-13","o":9.32,"h":10.38,"l":9.32,"c":9.8,"v":111790},{"d":"2024-05-14","o":11,"h":11.6,"l":9.7,"c":9.96,"v":93910},{"d":"2024-05-15","o":10,"h":10.2,"l":9.5,"c":9.58,"v":110190},{"d":"2024-05-16","o":9.66,"h":9.84,"l":9.3,"c":9.72,"v":49375},{"d":"2024-05-17","o":10,"h":10,"l":9.48,"c":9.78,"v":83095},{"d":"2024-05-20","o":9.7,"h":10.4,"l":9.7,"c":10.16,"v":68725},{"d":"2024-05-21","o":10,"h":10.2,"l":9.2,"c":9.6,"v":130300},{"d":"2024-05-22","o":9.56,"h":10.2,"l":9.4,"c":9.92,"v":69065},{"d":"2024-05-23","o":9.64,"h":9.82,"l":9,"c":9.14,"v":118795},{"d":"2024-05-24","o":9.64,"h":9.68,"l":8.62,"c":8.64,"v":79955},{"d":"2024-05-28","o":8.72,"h":9,"l":8.3,"c":8.6,"v":111205},{"d":"2024-05-29","o":8.56,"h":8.74,"l":8.04,"c":8.28,"v":86370},{"d":"2024-05-30","o":8.52,"h":8.56,"l":8.02,"c":8.04,"v":88540},{"d":"2024-05-31","o":8.14,"h":8.78,"l":8.04,"c":8.54,"v":109480},{"d":"2024-06-03","o":9.6,"h":9.6,"l":7.8,"c":8.4,"v":105160},{"d":"2024-06-04","o":8,"h":8.36,"l":7.8,"c":7.8,"v":102960},{"d":"2024-06-05","o":7.98,"h":8.4,"l":7.6,"c":8.1,"v":94275},{"d":"2024-06-06","o":8.16,"h":8.34,"l":7.62,"c":7.8,"v":87330},{"d":"2024-06-07","o":8,"h":8.16,"l":7.4,"c":7.6,"v":75055},{"d":"2024-06-10","o":7.4,"h":8.34,"l":7.22,"c":8.2,"v":73630},{"d":"2024-06-11","o":7.96,"h":8.38,"l":7.6,"c":8.36,"v":47505},{"d":"2024-06-12","o":8.4,"h":8.7,"l":8,"c":8.12,"v":52175},{"d":"2024-06-13","o":8.08,"h":8.12,"l":7.6,"c":7.86,"v":61455},{"d":"2024-06-14","o":7.76,"h":7.9,"l":7.4,"c":7.82,"v":53255},{"d":"2024-06-17","o":8.22,"h":9.1,"l":7.6,"c":7.88,"v":166485},{"d":"2024-06-18","o":7.8,"h":7.9,"l":7.28,"c":7.36,"v":82010},{"d":"2024-06-20","o":7.44,"h":7.9,"l":7.36,"c":7.74,"v":64145},{"d":"2024-06-21","o":7.7,"h":7.76,"l":7.4,"c":7.4,"v":100735},{"d":"2024-06-24","o":7,"h":8.44,"l":7,"c":8.1,"v":101740},{"d":"2024-06-25","o":8.3,"h":8.4,"l":7.86,"c":8.12,"v":82865},{"d":"2024-06-26","o":8.04,"h":8.38,"l":7.22,"c":7.26,"v":113945},{"d":"2024-06-27","o":7.32,"h":7.56,"l":7.14,"c":7.5,"v":124080},{"d":"2024-06-28","o":7,"h":7.06,"l":6.5,"c":6.5,"v":1694660},{"d":"2024-07-01","o":6.6,"h":6.6,"l":5,"c":5,"v":308895},{"d":"2024-07-02","o":5.2,"h":7.22,"l":5.2,"c":5.9,"v":765410},{"d":"2024-07-03","o":5.9,"h":6.34,"l":5.9,"c":6,"v":161065},{"d":"2024-07-05","o":6,"h":6.72,"l":6,"c":6.24,"v":200030},{"d":"2024-07-08","o":6.22,"h":6.8,"l":6,"c":6.46,"v":267555},{"d":"2024-07-09","o":6.06,"h":6.8,"l":6.06,"c":6.48,"v":120550},{"d":"2024-07-10","o":6.64,"h":6.88,"l":6.4,"c":6.66,"v":132605},{"d":"2024-07-11","o":6.52,"h":8.85,"l":6.01,"c":8.16,"v":272500},{"d":"2024-07-12","o":7.92,"h":8.24,"l":7.2,"c":7.52,"v":225000},{"d":"2024-07-15","o":7.47,"h":7.78,"l":7.31,"c":7.45,"v":169400},{"d":"2024-07-16","o":7.42,"h":9.63,"l":7.3,"c":9.55,"v":256600},{"d":"2024-07-17","o":9.2,"h":9.47,"l":8.14,"c":8.54,"v":279700},{"d":"2024-07-18","o":8.5,"h":8.55,"l":7.8,"c":8.02,"v":137600},{"d":"2024-07-19","o":7.84,"h":8.07,"l":7.65,"c":7.77,"v":165200},{"d":"2024-07-22","o":7.9,"h":8.79,"l":7.65,"c":8.7,"v":148300},{"d":"2024-07-23","o":8.06,"h":9.35,"l":7.9,"c":9.33,"v":119500},{"d":"2024-07-24","o":9.09,"h":9.5,"l":8.67,"c":8.71,"v":187000},{"d":"2024-07-25","o":8.71,"h":8.71,"l":8.21,"c":8.35,"v":125400},{"d":"2024-07-26","o":8.64,"h":8.84,"l":8.35,"c":8.84,"v":83300},{"d":"2024-07-29","o":8.77,"h":8.83,"l":8.08,"c":8.42,"v":144000},{"d":"2024-07-30","o":8.34,"h":8.54,"l":8,"c":8.39,"v":214500},{"d":"2024-07-31","o":8.39,"h":8.69,"l":8.01,"c":8.01,"v":131300},{"d":"2024-08-01","o":8.53,"h":11.24,"l":8.53,"c":11.23,"v":911100},{"d":"2024-08-02","o":11.01,"h":12.45,"l":10.55,"c":11.05,"v":403600},{"d":"2024-08-05","o":10.08,"h":10.49,"l":9.39,"c":9.56,"v":210200},{"d":"2024-08-06","o":9.67,"h":9.67,"l":8.2,"c":8.43,"v":172400},{"d":"2024-08-07","o":8.35,"h":8.81,"l":7.76,"c":7.94,"v":183200},{"d":"2024-08-08","o":8.01,"h":8.35,"l":7.82,"c":8.24,"v":102700},{"d":"2024-08-09","o":8.28,"h":8.51,"l":8.01,"c":8.44,"v":58400},{"d":"2024-08-12","o":8.33,"h":8.44,"l":8.07,"c":8.44,"v":31400},{"d":"2024-08-13","o":8.54,"h":8.63,"l":8.22,"c":8.23,"v":58600},{"d":"2024-08-14","o":8.38,"h":8.38,"l":7.75,"c":7.9,"v":183400},{"d":"2024-08-15","o":8.1,"h":8.53,"l":7.97,"c":8.22,"v":113100},{"d":"2024-08-16","o":8.24,"h":8.66,"l":8.23,"c":8.66,"v":28700},{"d":"2024-08-19","o":8.7,"h":8.8,"l":8.55,"c":8.61,"v":45100},{"d":"2024-08-20","o":8.61,"h":8.8,"l":8.32,"c":8.73,"v":32100},{"d":"2024-08-21","o":8.82,"h":9.02,"l":8.17,"c":8.82,"v":50700},{"d":"2024-08-22","o":8.83,"h":8.83,"l":8.35,"c":8.4,"v":18700},{"d":"2024-08-23","o":8.55,"h":9.2,"l":8.46,"c":9.02,"v":46800},{"d":"2024-08-26","o":9.06,"h":9.06,"l":8.71,"c":8.89,"v":40000},{"d":"2024-08-27","o":8.88,"h":8.89,"l":8.23,"c":8.25,"v":51300},{"d":"2024-08-28","o":8.12,"h":8.37,"l":7.8,"c":7.87,"v":62000},{"d":"2024-08-29","o":8,"h":8.31,"l":7.98,"c":8.17,"v":35400},{"d":"2024-08-30","o":8.23,"h":8.38,"l":8.2,"c":8.3,"v":22800},{"d":"2024-09-03","o":8.18,"h":8.26,"l":7.8,"c":7.81,"v":94000},{"d":"2024-09-04","o":7.8,"h":7.92,"l":7.76,"c":7.79,"v":86500},{"d":"2024-09-05","o":7.79,"h":8.04,"l":7.76,"c":8.03,"v":35100},{"d":"2024-09-06","o":8.04,"h":8.09,"l":7.89,"c":7.93,"v":36900},{"d":"2024-09-09","o":7.93,"h":7.98,"l":7.8,"c":7.93,"v":52200},{"d":"2024-09-10","o":7.96,"h":8.18,"l":7.89,"c":8.03,"v":93100},{"d":"2024-09-11","o":7.94,"h":8.27,"l":7.94,"c":8.21,"v":15000},{"d":"2024-09-12","o":8.16,"h":8.62,"l":8.1,"c":8.51,"v":122700},{"d":"2024-09-13","o":8.58,"h":9.51,"l":8.55,"c":9.34,"v":66300},{"d":"2024-09-16","o":9.3,"h":9.69,"l":9.16,"c":9.51,"v":33900},{"d":"2024-09-17","o":9.72,"h":10.36,"l":9.52,"c":10.15,"v":81400},{"d":"2024-09-18","o":10.21,"h":10.27,"l":9.63,"c":9.83,"v":82800},{"d":"2024-09-19","o":10.15,"h":10.16,"l":9.81,"c":9.92,"v":48800},{"d":"2024-09-20","o":9.96,"h":10.27,"l":9.21,"c":10,"v":157300},{"d":"2024-09-23","o":9.93,"h":10.37,"l":9.76,"c":10.15,"v":81500},{"d":"2024-09-24","o":10.35,"h":10.95,"l":10.17,"c":10.75,"v":95100},{"d":"2024-09-25","o":10.8,"h":10.8,"l":9.74,"c":9.8,"v":41600},{"d":"2024-09-26","o":9.98,"h":9.98,"l":9.37,"c":9.46,"v":51100},{"d":"2024-09-27","o":9.71,"h":9.71,"l":9.31,"c":9.5,"v":27900},{"d":"2024-09-30","o":9.52,"h":9.69,"l":9.35,"c":9.48,"v":60000},{"d":"2024-10-01","o":9.45,"h":9.45,"l":8.94,"c":9.25,"v":69900},{"d":"2024-10-02","o":9.28,"h":9.32,"l":9.04,"c":9.21,"v":26400},{"d":"2024-10-03","o":9.16,"h":9.18,"l":9,"c":9.07,"v":21800},{"d":"2024-10-04","o":9.2,"h":9.41,"l":9.09,"c":9.36,"v":27400},{"d":"2024-10-07","o":9.36,"h":9.65,"l":9.15,"c":9.62,"v":47600},{"d":"2024-10-08","o":9.54,"h":9.98,"l":9.43,"c":9.94,"v":46400},{"d":"2024-10-09","o":9.97,"h":10.2,"l":9.78,"c":10.04,"v":53300},{"d":"2024-10-10","o":9.84,"h":10.17,"l":9.8,"c":10.09,"v":38100},{"d":"2024-10-11","o":10.2,"h":10.29,"l":10.11,"c":10.22,"v":27100},{"d":"2024-10-14","o":10.18,"h":10.18,"l":9.8,"c":10.07,"v":35500},{"d":"2024-10-15","o":10.07,"h":10.27,"l":10.02,"c":10.16,"v":25000},{"d":"2024-10-16","o":10.08,"h":10.35,"l":10.08,"c":10.26,"v":38100},{"d":"2024-10-17","o":10.33,"h":10.34,"l":10.05,"c":10.19,"v":16700},{"d":"2024-10-18","o":10.28,"h":10.5,"l":10.22,"c":10.34,"v":39400},{"d":"2024-10-21","o":10.3,"h":10.3,"l":10.15,"c":10.17,"v":22900},{"d":"2024-10-22","o":10.15,"h":10.26,"l":10.08,"c":10.11,"v":25200},{"d":"2024-10-23","o":10.08,"h":10.21,"l":9.87,"c":9.97,"v":53000},{"d":"2024-10-24","o":9.98,"h":10.43,"l":9.5,"c":10.1,"v":96300},{"d":"2024-10-25","o":10.09,"h":10.09,"l":9.41,"c":9.41,"v":29200},{"d":"2024-10-28","o":9.54,"h":9.94,"l":9.54,"c":9.93,"v":30400},{"d":"2024-10-29","o":9.7,"h":9.79,"l":9.58,"c":9.64,"v":29100},{"d":"2024-10-30","o":9.5,"h":9.81,"l":9.36,"c":9.65,"v":75400},{"d":"2024-10-31","o":9,"h":9.43,"l":8.64,"c":9.16,"v":57300},{"d":"2024-11-01","o":9.14,"h":9.24,"l":8.78,"c":9,"v":38900},{"d":"2024-11-04","o":8.88,"h":9.39,"l":8.86,"c":9.12,"v":22900},{"d":"2024-11-05","o":8.95,"h":9.17,"l":8.82,"c":8.91,"v":102400},{"d":"2024-11-06","o":9.23,"h":9.23,"l":8.81,"c":8.91,"v":33500},{"d":"2024-11-07","o":8.78,"h":9.1,"l":8.74,"c":8.98,"v":55700},{"d":"2024-11-08","o":8.85,"h":8.88,"l":8.68,"c":8.79,"v":53100},{"d":"2024-11-11","o":8.79,"h":9.3,"l":8.79,"c":9.06,"v":67500},{"d":"2024-11-12","o":8.99,"h":9.07,"l":8.78,"c":8.85,"v":38300},{"d":"2024-11-13","o":8.8,"h":8.87,"l":8.62,"c":8.73,"v":81400},{"d":"2024-11-14","o":8.75,"h":8.81,"l":8.52,"c":8.55,"v":59500},{"d":"2024-11-15","o":8.65,"h":8.65,"l":8.28,"c":8.36,"v":53500},{"d":"2024-11-18","o":8.38,"h":8.38,"l":7.91,"c":7.91,"v":61500},{"d":"2024-11-19","o":7.87,"h":8.23,"l":7.76,"c":7.96,"v":29800},{"d":"2024-11-20","o":7.88,"h":7.92,"l":7.78,"c":7.84,"v":17000},{"d":"2024-11-21","o":7.8,"h":8.05,"l":7.72,"c":8.01,"v":26300},{"d":"2024-11-22","o":7.95,"h":8.29,"l":7.95,"c":8.1,"v":52500},{"d":"2024-11-25","o":8.14,"h":9.39,"l":8.14,"c":9.31,"v":112700},{"d":"2024-11-26","o":9.26,"h":9.26,"l":8.91,"c":9,"v":62600},{"d":"2024-11-27","o":9.02,"h":9.35,"l":9,"c":9.11,"v":38700},{"d":"2024-11-29","o":9.2,"h":9.71,"l":9.13,"c":9.57,"v":49800},{"d":"2024-12-02","o":9.46,"h":9.5,"l":9.09,"c":9.22,"v":73100},{"d":"2024-12-03","o":9.08,"h":9.32,"l":8.75,"c":9.09,"v":65500},{"d":"2024-12-04","o":8.97,"h":9.87,"l":8.89,"c":9.85,"v":82700},{"d":"2024-12-05","o":9.78,"h":9.87,"l":9.23,"c":9.35,"v":48700},{"d":"2024-12-06","o":9.38,"h":9.7,"l":9.2,"c":9.5,"v":68000},{"d":"2024-12-09","o":9.47,"h":9.89,"l":9.37,"c":9.73,"v":70200},{"d":"2024-12-10","o":9.78,"h":9.99,"l":9.56,"c":9.57,"v":87000},{"d":"2024-12-11","o":9.54,"h":9.69,"l":9.34,"c":9.44,"v":25100},{"d":"2024-12-12","o":9.27,"h":9.38,"l":8.96,"c":8.97,"v":44300},{"d":"2024-12-13","o":8.96,"h":9.35,"l":8.77,"c":9.3,"v":56800},{"d":"2024-12-16","o":9.26,"h":9.41,"l":8.71,"c":8.73,"v":60100},{"d":"2024-12-17","o":8.58,"h":8.65,"l":8.33,"c":8.45,"v":66200},{"d":"2024-12-18","o":8.54,"h":8.61,"l":7.84,"c":7.86,"v":84700},{"d":"2024-12-19","o":7.9,"h":8.14,"l":7.77,"c":7.84,"v":57400},{"d":"2024-12-20","o":7.76,"h":7.99,"l":7.6,"c":7.87,"v":92800},{"d":"2024-12-23","o":7.83,"h":7.83,"l":7.18,"c":7.44,"v":72000},{"d":"2024-12-24","o":7.45,"h":7.67,"l":7.45,"c":7.63,"v":19500},{"d":"2024-12-26","o":7.59,"h":7.74,"l":7.47,"c":7.7,"v":41600},{"d":"2024-12-27","o":7.55,"h":7.87,"l":7.35,"c":7.8,"v":89700},{"d":"2024-12-30","o":7.8,"h":7.8,"l":7.4,"c":7.47,"v":55400},{"d":"2024-12-31","o":7.47,"h":7.47,"l":7.03,"c":7.25,"v":150700},{"d":"2025-01-02","o":7.25,"h":7.36,"l":7.02,"c":7.04,"v":51000},{"d":"2025-01-03","o":7.18,"h":7.6,"l":7.05,"c":7.48,"v":31500},{"d":"2025-01-06","o":7.65,"h":7.71,"l":7.5,"c":7.55,"v":24600},{"d":"2025-01-07","o":7.5,"h":7.69,"l":7.3,"c":7.4,"v":24600},{"d":"2025-01-08","o":7.24,"h":7.35,"l":7.02,"c":7.29,"v":79300},{"d":"2025-01-10","o":7.08,"h":7.25,"l":7.06,"c":7.22,"v":22300},{"d":"2025-01-13","o":7.59,"h":8.83,"l":7.59,"c":8.58,"v":144100},{"d":"2025-01-14","o":8.74,"h":8.74,"l":7.95,"c":7.98,"v":32000},{"d":"2025-01-15","o":8.04,"h":8.67,"l":8.04,"c":8.43,"v":28400},{"d":"2025-01-16","o":8.49,"h":9.88,"l":8.39,"c":9.6,"v":100500},{"d":"2025-01-17","o":9.59,"h":9.9,"l":9.45,"c":9.55,"v":54000},{"d":"2025-01-21","o":9.8,"h":11.36,"l":9.52,"c":10.98,"v":138000},{"d":"2025-01-22","o":11,"h":11.02,"l":10.22,"c":10.29,"v":35200},{"d":"2025-01-23","o":10.33,"h":11.06,"l":10.21,"c":10.97,"v":38600},{"d":"2025-01-24","o":11,"h":11.22,"l":10.72,"c":11,"v":35600},{"d":"2025-01-27","o":10.85,"h":11.13,"l":10.29,"c":10.65,"v":28500},{"d":"2025-01-28","o":10.63,"h":10.87,"l":10.08,"c":10.69,"v":46600},{"d":"2025-01-29","o":10.57,"h":11,"l":10.45,"c":11,"v":32700},{"d":"2025-01-30","o":11.06,"h":12,"l":11.06,"c":11.63,"v":102700},{"d":"2025-01-31","o":11.49,"h":11.49,"l":10.32,"c":10.78,"v":90500},{"d":"2025-02-03","o":10.37,"h":10.9,"l":10.08,"c":10.79,"v":62200},{"d":"2025-02-04","o":10.77,"h":11.05,"l":10.76,"c":10.97,"v":44400},{"d":"2025-02-05","o":10.91,"h":11.1,"l":10.8,"c":11.03,"v":22700},{"d":"2025-02-06","o":11.05,"h":11.49,"l":11.05,"c":11.47,"v":86100},{"d":"2025-02-07","o":11.49,"h":11.76,"l":11.14,"c":11.36,"v":56300},{"d":"2025-02-10","o":11.31,"h":11.63,"l":11.21,"c":11.43,"v":43600},{"d":"2025-02-11","o":11.39,"h":11.65,"l":11.33,"c":11.47,"v":66800},{"d":"2025-02-12","o":11.32,"h":12.4,"l":11.23,"c":12.35,"v":210100},{"d":"2025-02-13","o":11.18,"h":12.15,"l":10.91,"c":11.73,"v":106300},{"d":"2025-02-14","o":11.85,"h":12.46,"l":11.45,"c":12.16,"v":239800},{"d":"2025-02-18","o":12.16,"h":12.95,"l":11.5,"c":11.9,"v":178500},{"d":"2025-02-19","o":11.89,"h":12.69,"l":11.55,"c":12.49,"v":226900},{"d":"2025-02-20","o":12.46,"h":12.46,"l":11.18,"c":12.06,"v":105900},{"d":"2025-02-21","o":12.11,"h":12.5,"l":11.6,"c":11.74,"v":78000},{"d":"2025-02-24","o":11.85,"h":12,"l":11.06,"c":11.17,"v":96500},{"d":"2025-02-25","o":11.06,"h":11.37,"l":10.13,"c":10.39,"v":59000},{"d":"2025-02-26","o":10.65,"h":10.85,"l":9.9,"c":10.14,"v":68400},{"d":"2025-02-27","o":10.11,"h":10.22,"l":9.92,"c":10.01,"v":27400},{"d":"2025-02-28","o":9.85,"h":10.12,"l":9.75,"c":9.96,"v":41100},{"d":"2025-03-03","o":9.67,"h":9.71,"l":8.6,"c":8.75,"v":127100},{"d":"2025-03-04","o":8.33,"h":9,"l":8.05,"c":8.7,"v":89100},{"d":"2025-03-05","o":8.79,"h":8.99,"l":8.5,"c":8.75,"v":56600},{"d":"2025-03-06","o":8.45,"h":8.82,"l":8.32,"c":8.55,"v":38400},{"d":"2025-03-07","o":8.54,"h":8.72,"l":8,"c":8.33,"v":50400},{"d":"2025-03-10","o":8.24,"h":8.51,"l":7.83,"c":8.04,"v":89500},{"d":"2025-03-11","o":7.98,"h":8.27,"l":7.78,"c":8.14,"v":77400},{"d":"2025-03-12","o":8.34,"h":8.44,"l":7.99,"c":8.14,"v":35100},{"d":"2025-03-13","o":8.11,"h":8.22,"l":7.84,"c":7.89,"v":25100},{"d":"2025-03-14","o":8.01,"h":8.1,"l":7.91,"c":7.96,"v":27900},{"d":"2025-03-17","o":7.95,"h":8.3,"l":7.95,"c":8.2,"v":28400},{"d":"2025-03-18","o":8.18,"h":8.18,"l":7.85,"c":7.87,"v":38500},{"d":"2025-03-19","o":7.88,"h":8.05,"l":7.87,"c":7.93,"v":35300},{"d":"2025-03-20","o":7.85,"h":8.07,"l":7.8,"c":7.8,"v":69300},{"d":"2025-03-21","o":7.8,"h":7.97,"l":7.67,"c":7.81,"v":46100},{"d":"2025-03-24","o":7.86,"h":8.19,"l":7.82,"c":8.15,"v":24800},{"d":"2025-03-25","o":8.13,"h":8.24,"l":7.8,"c":7.9,"v":35000},{"d":"2025-03-26","o":7.84,"h":7.97,"l":7.61,"c":7.87,"v":42300},{"d":"2025-03-27","o":7.92,"h":8.1,"l":7.78,"c":8.09,"v":33900},{"d":"2025-03-28","o":8.09,"h":8.1,"l":7.72,"c":7.82,"v":48300},{"d":"2025-03-31","o":7.81,"h":7.89,"l":7.66,"c":7.88,"v":57400},{"d":"2025-04-01","o":7.66,"h":7.7,"l":7.09,"c":7.17,"v":130100},{"d":"2025-04-02","o":7.12,"h":7.44,"l":7.08,"c":7.15,"v":48300},{"d":"2025-04-03","o":7.02,"h":7.07,"l":6.64,"c":6.81,"v":73200},{"d":"2025-04-04","o":6.62,"h":6.94,"l":6.14,"c":6.59,"v":66500},{"d":"2025-04-07","o":6.36,"h":6.72,"l":6.28,"c":6.54,"v":40200},{"d":"2025-04-08","o":6.76,"h":6.87,"l":6.09,"c":6.23,"v":44400},{"d":"2025-04-09","o":6.1,"h":7.24,"l":6.1,"c":7.17,"v":39000},{"d":"2025-04-10","o":6.96,"h":7.55,"l":6.96,"c":7.25,"v":38400},{"d":"2025-04-11","o":7.37,"h":7.55,"l":6.89,"c":7.06,"v":32000},{"d":"2025-04-14","o":7.15,"h":7.43,"l":7,"c":7.18,"v":21000},{"d":"2025-04-15","o":7.22,"h":7.32,"l":6.9,"c":7.11,"v":36700},{"d":"2025-04-16","o":6.99,"h":7.24,"l":6.86,"c":7.02,"v":21100},{"d":"2025-04-17","o":7.2,"h":7.39,"l":6.86,"c":6.98,"v":53400},{"d":"2025-04-21","o":7,"h":7.17,"l":6.93,"c":7.16,"v":25800},{"d":"2025-04-22","o":7.23,"h":7.8,"l":6.99,"c":7.8,"v":52300},{"d":"2025-04-23","o":7.92,"h":8.25,"l":7.64,"c":7.71,"v":55200},{"d":"2025-04-24","o":7.79,"h":8.03,"l":7.65,"c":7.84,"v":40800},{"d":"2025-04-25","o":7.8,"h":8.05,"l":7.53,"c":7.72,"v":35200},{"d":"2025-04-28","o":7.7,"h":7.99,"l":7.21,"c":7.25,"v":60300},{"d":"2025-04-29","o":7.29,"h":7.49,"l":7.09,"c":7.3,"v":86900},{"d":"2025-04-30","o":7.15,"h":7.53,"l":7,"c":7.33,"v":92700},{"d":"2025-05-01","o":7.31,"h":7.37,"l":6.1,"c":6.19,"v":151000},{"d":"2025-05-02","o":7.72,"h":7.87,"l":7.07,"c":7.41,"v":131700},{"d":"2025-05-05","o":7.44,"h":7.74,"l":7.2,"c":7.31,"v":87200},{"d":"2025-05-06","o":7.3,"h":7.32,"l":6.42,"c":6.79,"v":82200},{"d":"2025-05-07","o":6.77,"h":6.93,"l":6.61,"c":6.78,"v":31100},{"d":"2025-05-08","o":6.78,"h":7.15,"l":6.74,"c":6.96,"v":59100},{"d":"2025-05-09","o":6.99,"h":7.02,"l":6.69,"c":6.84,"v":26000},{"d":"2025-05-12","o":7.18,"h":7.28,"l":6.9,"c":7.21,"v":49500},{"d":"2025-05-13","o":7.23,"h":7.6,"l":7.03,"c":7.6,"v":85200},{"d":"2025-05-14","o":7.55,"h":7.55,"l":7.05,"c":7.13,"v":43000},{"d":"2025-05-15","o":7.03,"h":7.53,"l":6.9,"c":7.48,"v":66500},{"d":"2025-05-16","o":7.49,"h":7.55,"l":7.26,"c":7.4,"v":50000},{"d":"2025-05-19","o":7.26,"h":7.39,"l":7.18,"c":7.29,"v":41400},{"d":"2025-05-20","o":7.19,"h":7.61,"l":7.18,"c":7.55,"v":48800},{"d":"2025-05-21","o":7.47,"h":7.56,"l":7.25,"c":7.44,"v":32600},{"d":"2025-05-22","o":7.39,"h":7.64,"l":7.26,"c":7.4,"v":29000},{"d":"2025-05-23","o":7.3,"h":7.48,"l":7.17,"c":7.42,"v":46700},{"d":"2025-05-27","o":7.48,"h":7.56,"l":6.99,"c":6.99,"v":72900},{"d":"2025-05-28","o":6.96,"h":7.36,"l":6.93,"c":6.99,"v":29400},{"d":"2025-05-29","o":7.08,"h":7.18,"l":6.82,"c":6.91,"v":31600},{"d":"2025-05-30","o":6.95,"h":6.98,"l":6.61,"c":6.74,"v":40300},{"d":"2025-06-02","o":6.77,"h":6.8,"l":6.5,"c":6.58,"v":53400},{"d":"2025-06-03","o":6.5,"h":7.02,"l":6.5,"c":6.91,"v":24100},{"d":"2025-06-04","o":6.98,"h":7,"l":6.76,"c":6.92,"v":24200},{"d":"2025-06-05","o":6.88,"h":7.03,"l":6.85,"c":6.92,"v":16500},{"d":"2025-06-06","o":6.99,"h":7,"l":6.77,"c":6.96,"v":20000},{"d":"2025-06-09","o":7.07,"h":7.14,"l":6.94,"c":7.09,"v":27100},{"d":"2025-06-10","o":7.04,"h":7.65,"l":7.04,"c":7.37,"v":47500},{"d":"2025-06-11","o":7.47,"h":7.49,"l":7.06,"c":7.18,"v":36400},{"d":"2025-06-12","o":7.12,"h":7.41,"l":7.01,"c":7.16,"v":14600},{"d":"2025-06-13","o":7.15,"h":7.35,"l":6.73,"c":6.78,"v":55500},{"d":"2025-06-16","o":6.89,"h":7.06,"l":6.81,"c":6.93,"v":26400},{"d":"2025-06-17","o":6.86,"h":6.91,"l":6.64,"c":6.69,"v":45800},{"d":"2025-06-18","o":6.71,"h":6.93,"l":6.71,"c":6.81,"v":17900},{"d":"2025-06-20","o":6.86,"h":6.93,"l":6.74,"c":6.75,"v":23100},{"d":"2025-06-23","o":6.61,"h":6.9,"l":6.57,"c":6.73,"v":53100},{"d":"2025-06-24","o":6.89,"h":7.38,"l":6.89,"c":7.29,"v":56700},{"d":"2025-06-25","o":7.29,"h":7.49,"l":7.15,"c":7.41,"v":12300},{"d":"2025-06-26","o":7.42,"h":7.66,"l":7.42,"c":7.56,"v":36100},{"d":"2025-06-27","o":7.67,"h":8.1,"l":7.54,"c":7.94,"v":60700},{"d":"2025-06-30","o":8,"h":9.15,"l":8,"c":8.89,"v":79200},{"d":"2025-07-01","o":8.9,"h":9.04,"l":8.28,"c":8.4,"v":72500},{"d":"2025-07-02","o":8.4,"h":8.8,"l":8.4,"c":8.59,"v":32900},{"d":"2025-07-03","o":8.66,"h":8.99,"l":8.51,"c":8.51,"v":31200},{"d":"2025-07-07","o":8.5,"h":8.55,"l":8,"c":8.16,"v":38300},{"d":"2025-07-08","o":8.15,"h":8.67,"l":8.05,"c":8.49,"v":41900},{"d":"2025-07-09","o":8.64,"h":8.95,"l":8.5,"c":8.63,"v":39600},{"d":"2025-07-10","o":8.68,"h":8.76,"l":8.17,"c":8.39,"v":43700},{"d":"2025-07-11","o":8.38,"h":8.5,"l":8.27,"c":8.4,"v":12300},{"d":"2025-07-14","o":8.29,"h":8.5,"l":8,"c":8.08,"v":31500},{"d":"2025-07-15","o":8.08,"h":8.21,"l":7.87,"c":8,"v":38900},{"d":"2025-07-16","o":8.05,"h":8.38,"l":7.91,"c":8.27,"v":21400},{"d":"2025-07-17","o":8.38,"h":8.67,"l":8.03,"c":8.04,"v":51900},{"d":"2025-07-18","o":8.18,"h":8.45,"l":7.87,"c":8.07,"v":53400},{"d":"2025-07-21","o":8.2,"h":8.38,"l":7.96,"c":8.02,"v":64600},{"d":"2025-07-22","o":8,"h":8.29,"l":7.93,"c":8.18,"v":78500},{"d":"2025-07-23","o":8.3,"h":8.69,"l":8.22,"c":8.59,"v":181100},{"d":"2025-07-24","o":8.59,"h":8.9,"l":8.44,"c":8.7,"v":107500},{"d":"2025-07-25","o":8.69,"h":9.05,"l":8.53,"c":8.96,"v":59100},{"d":"2025-07-28","o":8.97,"h":9,"l":8.53,"c":8.72,"v":59200},{"d":"2025-07-29","o":8.82,"h":8.92,"l":8.1,"c":8.26,"v":66800},{"d":"2025-07-30","o":8.3,"h":8.5,"l":7.4,"c":7.51,"v":91700},{"d":"2025-07-31","o":7.46,"h":7.79,"l":7.25,"c":7.35,"v":63300},{"d":"2025-08-01","o":7.23,"h":7.23,"l":6.88,"c":7.01,"v":65700},{"d":"2025-08-04","o":7.02,"h":7.31,"l":7,"c":7.04,"v":72000},{"d":"2025-08-05","o":7.52,"h":8.65,"l":7.52,"c":8.48,"v":266300},{"d":"2025-08-06","o":7.61,"h":8,"l":7.11,"c":7.86,"v":99000},{"d":"2025-08-07","o":7.9,"h":8.12,"l":7.25,"c":7.36,"v":62500},{"d":"2025-08-08","o":7.37,"h":7.59,"l":7.08,"c":7.28,"v":65400},{"d":"2025-08-11","o":7.31,"h":7.31,"l":7.01,"c":7.17,"v":39200},{"d":"2025-08-12","o":7.25,"h":7.57,"l":7.06,"c":7.06,"v":54100},{"d":"2025-08-13","o":7.06,"h":7.33,"l":7.05,"c":7.19,"v":60600},{"d":"2025-08-14","o":7.04,"h":7.29,"l":7.04,"c":7.27,"v":23700},{"d":"2025-08-15","o":7.21,"h":7.46,"l":7.11,"c":7.15,"v":35900},{"d":"2025-08-18","o":7.17,"h":7.4,"l":7.16,"c":7.25,"v":25600},{"d":"2025-08-19","o":7.3,"h":7.3,"l":7.01,"c":7.1,"v":60300},{"d":"2025-08-20","o":7.11,"h":7.11,"l":6.8,"c":6.85,"v":42900},{"d":"2025-08-21","o":6.8,"h":7.1,"l":6.8,"c":6.98,"v":23000},{"d":"2025-08-22","o":7.06,"h":7.29,"l":7,"c":7.15,"v":56000},{"d":"2025-08-25","o":7.16,"h":7.23,"l":6.93,"c":6.97,"v":60500},{"d":"2025-08-26","o":7,"h":7.15,"l":6.96,"c":7,"v":67200},{"d":"2025-08-27","o":7.01,"h":7.1,"l":6.95,"c":6.95,"v":28200},{"d":"2025-08-28","o":7,"h":7.07,"l":6.9,"c":6.97,"v":30600},{"d":"2025-08-29","o":6.95,"h":7.05,"l":6.86,"c":6.9,"v":31100},{"d":"2025-09-02","o":6.82,"h":7.07,"l":6.71,"c":6.75,"v":97900},{"d":"2025-09-03","o":6.67,"h":6.96,"l":6.64,"c":6.96,"v":56500},{"d":"2025-09-04","o":6.88,"h":6.91,"l":6.6,"c":6.72,"v":112200},{"d":"2025-09-05","o":6.77,"h":7,"l":6.65,"c":6.98,"v":41700},{"d":"2025-09-08","o":7.01,"h":7.01,"l":6.8,"c":6.91,"v":38200},{"d":"2025-09-09","o":6.85,"h":6.95,"l":6.8,"c":6.87,"v":43100},{"d":"2025-09-10","o":6.81,"h":6.81,"l":6.46,"c":6.55,"v":186600},{"d":"2025-09-11","o":6.56,"h":6.78,"l":6.51,"c":6.75,"v":33800},{"d":"2025-09-12","o":6.76,"h":6.76,"l":6.59,"c":6.64,"v":29900},{"d":"2025-09-15","o":6.59,"h":6.66,"l":6.51,"c":6.56,"v":33000},{"d":"2025-09-16","o":6.62,"h":6.68,"l":6.51,"c":6.53,"v":23900},{"d":"2025-09-17","o":6.55,"h":6.66,"l":6.43,"c":6.49,"v":54100},{"d":"2025-09-18","o":6.39,"h":6.61,"l":6.39,"c":6.55,"v":87800},{"d":"2025-09-19","o":6.54,"h":6.67,"l":6.42,"c":6.42,"v":93700},{"d":"2025-09-22","o":6.42,"h":6.6,"l":6.41,"c":6.49,"v":62100},{"d":"2025-09-23","o":6.52,"h":6.59,"l":6.28,"c":6.3,"v":78000},{"d":"2025-09-24","o":6.29,"h":6.44,"l":6.21,"c":6.27,"v":35000},{"d":"2025-09-25","o":6.21,"h":6.24,"l":6.09,"c":6.12,"v":99500},{"d":"2025-09-26","o":6.16,"h":6.31,"l":6.14,"c":6.2,"v":81800},{"d":"2025-09-29","o":6.19,"h":6.23,"l":6.07,"c":6.22,"v":71200},{"d":"2025-09-30","o":6.22,"h":6.25,"l":5.98,"c":6.15,"v":93800},{"d":"2025-10-01","o":6.11,"h":6.2,"l":6.04,"c":6.18,"v":102200},{"d":"2025-10-02","o":6.17,"h":6.2,"l":6.03,"c":6.12,"v":81700},{"d":"2025-10-03","o":6.14,"h":6.39,"l":6.13,"c":6.33,"v":126500},{"d":"2025-10-06","o":6.36,"h":6.41,"l":6.23,"c":6.29,"v":98500},{"d":"2025-10-07","o":6.23,"h":6.35,"l":6.04,"c":6.04,"v":100300},{"d":"2025-10-08","o":6.09,"h":6.28,"l":6.06,"c":6.26,"v":103100},{"d":"2025-10-09","o":6.3,"h":6.3,"l":6.14,"c":6.2,"v":71000},{"d":"2025-10-10","o":6.19,"h":6.2,"l":5.79,"c":5.82,"v":149800},{"d":"2025-10-13","o":5.91,"h":5.99,"l":5.8,"c":5.83,"v":85000},{"d":"2025-10-14","o":5.79,"h":5.96,"l":5.76,"c":5.93,"v":71000},{"d":"2025-10-15","o":5.97,"h":6.09,"l":5.82,"c":5.94,"v":99300},{"d":"2025-10-16","o":5.94,"h":5.94,"l":5.62,"c":5.68,"v":84900},{"d":"2025-10-17","o":5.61,"h":5.61,"l":5.4,"c":5.45,"v":106300},{"d":"2025-10-20","o":5.46,"h":5.68,"l":5.46,"c":5.61,"v":111400},{"d":"2025-10-21","o":5.56,"h":5.68,"l":5.5,"c":5.6,"v":95800},{"d":"2025-10-22","o":5.61,"h":5.61,"l":5.32,"c":5.39,"v":107100},{"d":"2025-10-23","o":5.39,"h":5.64,"l":5.33,"c":5.51,"v":77400},{"d":"2025-10-24","o":5.56,"h":5.64,"l":5.49,"c":5.57,"v":54900},{"d":"2025-10-27","o":5.64,"h":5.7,"l":5.49,"c":5.52,"v":108900},{"d":"2025-10-28","o":5.51,"h":5.65,"l":5.32,"c":5.34,"v":102100},{"d":"2025-10-29","o":5.33,"h":5.39,"l":5.17,"c":5.32,"v":84300},{"d":"2025-10-30","o":5.26,"h":5.35,"l":5.13,"c":5.15,"v":73800},{"d":"2025-10-31","o":5.19,"h":5.25,"l":5.11,"c":5.22,"v":67400},{"d":"2025-11-03","o":5.16,"h":5.17,"l":4.97,"c":5.09,"v":149500},{"d":"2025-11-04","o":5.01,"h":5.19,"l":5.01,"c":5.05,"v":57600},{"d":"2025-11-05","o":5.01,"h":5.26,"l":4.51,"c":4.57,"v":158700},{"d":"2025-11-06","o":4.55,"h":4.58,"l":4.08,"c":4.09,"v":281500},{"d":"2025-11-07","o":4.07,"h":4.27,"l":4.05,"c":4.21,"v":117900},{"d":"2025-11-10","o":4.23,"h":4.29,"l":4,"c":4.04,"v":117900},{"d":"2025-11-11","o":4.04,"h":4.06,"l":3.87,"c":3.9,"v":182100},{"d":"2025-11-12","o":3.98,"h":4.17,"l":3.98,"c":4.11,"v":141700},{"d":"2025-11-13","o":4.03,"h":4.06,"l":3.91,"c":3.99,"v":152500},{"d":"2025-11-14","o":3.91,"h":4.05,"l":3.83,"c":4.05,"v":135000},{"d":"2025-11-17","o":3.98,"h":4.06,"l":3.95,"c":3.96,"v":159900},{"d":"2025-11-18","o":3.93,"h":4.11,"l":3.9,"c":4.02,"v":176600},{"d":"2025-11-19","o":4.03,"h":4.06,"l":3.85,"c":3.93,"v":109300},{"d":"2025-11-20","o":3.97,"h":4.04,"l":3.75,"c":3.78,"v":131600},{"d":"2025-11-21","o":3.75,"h":3.87,"l":3.71,"c":3.84,"v":92700},{"d":"2025-11-24","o":3.84,"h":4.05,"l":3.79,"c":3.97,"v":222800},{"d":"2025-11-25","o":4,"h":4.05,"l":3.89,"c":4.05,"v":68700},{"d":"2025-11-26","o":4,"h":4.25,"l":3.99,"c":4.11,"v":62900},{"d":"2025-11-28","o":4.18,"h":4.25,"l":4.1,"c":4.23,"v":54200},{"d":"2025-12-01","o":4.16,"h":4.23,"l":3.98,"c":4.01,"v":136300},{"d":"2025-12-02","o":4.04,"h":4.2,"l":3.98,"c":4.07,"v":59100},{"d":"2025-12-03","o":4.1,"h":4.22,"l":4.01,"c":4.08,"v":71700},{"d":"2025-12-04","o":4.07,"h":4.2,"l":4.07,"c":4.12,"v":34000},{"d":"2025-12-05","o":4.07,"h":4.11,"l":3.95,"c":4.01,"v":71800},{"d":"2025-12-08","o":4.06,"h":4.07,"l":3.92,"c":3.96,"v":59500},{"d":"2025-12-09","o":3.95,"h":4.14,"l":3.94,"c":4.04,"v":127100},{"d":"2025-12-10","o":4.02,"h":4.12,"l":4,"c":4.1,"v":119000},{"d":"2025-12-11","o":4.1,"h":4.56,"l":4.09,"c":4.35,"v":293700},{"d":"2025-12-12","o":4.38,"h":4.75,"l":4.38,"c":4.61,"v":430400},{"d":"2025-12-15","o":4.64,"h":4.77,"l":4.55,"c":4.7,"v":135900},{"d":"2025-12-16","o":4.7,"h":4.79,"l":4.59,"c":4.7,"v":408700},{"d":"2025-12-17","o":4.71,"h":4.86,"l":4.68,"c":4.7,"v":195100},{"d":"2025-12-18","o":4.71,"h":4.81,"l":4.68,"c":4.73,"v":102500},{"d":"2025-12-19","o":4.71,"h":4.78,"l":4.6,"c":4.66,"v":81400},{"d":"2025-12-22","o":4.66,"h":4.82,"l":4.45,"c":4.45,"v":167400},{"d":"2025-12-23","o":4.5,"h":4.61,"l":4.47,"c":4.56,"v":65800},{"d":"2025-12-24","o":4.54,"h":4.67,"l":4.54,"c":4.59,"v":21600},{"d":"2025-12-26","o":4.59,"h":4.6,"l":4.55,"c":4.55,"v":53600},{"d":"2025-12-29","o":4.52,"h":4.65,"l":4.48,"c":4.58,"v":76900},{"d":"2025-12-30","o":4.58,"h":4.81,"l":4.57,"c":4.8,"v":97500},{"d":"2025-12-31","o":4.78,"h":4.92,"l":4.59,"c":4.91,"v":99600},{"d":"2026-01-02","o":4.89,"h":4.95,"l":4.75,"c":4.85,"v":141200},{"d":"2026-01-05","o":4.89,"h":5.41,"l":4.84,"c":5.21,"v":218800},{"d":"2026-01-06","o":5.22,"h":5.57,"l":5.19,"c":5.33,"v":125100},{"d":"2026-01-07","o":5.4,"h":5.41,"l":4.92,"c":5.16,"v":91500},{"d":"2026-01-08","o":5.17,"h":5.39,"l":4.96,"c":5.17,"v":128500},{"d":"2026-01-09","o":5.23,"h":5.28,"l":5.1,"c":5.17,"v":24900},{"d":"2026-01-12","o":5.19,"h":5.29,"l":4.96,"c":4.96,"v":62500},{"d":"2026-01-13","o":4.98,"h":4.99,"l":4.6,"c":4.72,"v":94300},{"d":"2026-01-14","o":4.73,"h":4.93,"l":4.68,"c":4.73,"v":53100},{"d":"2026-01-15","o":4.74,"h":4.84,"l":4.64,"c":4.76,"v":36200},{"d":"2026-01-16","o":4.72,"h":4.83,"l":4.65,"c":4.71,"v":39300},{"d":"2026-01-20","o":4.64,"h":4.73,"l":4.57,"c":4.6,"v":42200},{"d":"2026-01-21","o":4.69,"h":4.69,"l":4.52,"c":4.54,"v":30700},{"d":"2026-01-22","o":4.59,"h":5,"l":4.59,"c":4.93,"v":82300},{"d":"2026-01-23","o":4.9,"h":4.99,"l":4.8,"c":4.87,"v":33400},{"d":"2026-01-26","o":4.87,"h":4.87,"l":4.66,"c":4.72,"v":43500},{"d":"2026-01-27","o":4.76,"h":4.76,"l":4.61,"c":4.64,"v":31600},{"d":"2026-01-28","o":4.68,"h":4.81,"l":4.56,"c":4.78,"v":71100},{"d":"2026-01-29","o":4.79,"h":4.82,"l":4.52,"c":4.65,"v":69300},{"d":"2026-01-30","o":4.62,"h":4.62,"l":4.4,"c":4.55,"v":73200},{"d":"2026-02-02","o":4.48,"h":4.72,"l":4.48,"c":4.58,"v":53200},{"d":"2026-02-03","o":4.51,"h":4.52,"l":4.1,"c":4.34,"v":277000},{"d":"2026-02-04","o":4.4,"h":4.61,"l":4.31,"c":4.4,"v":79400},{"d":"2026-02-05","o":4.34,"h":4.36,"l":4.18,"c":4.25,"v":96000},{"d":"2026-02-06","o":4.26,"h":4.51,"l":4.21,"c":4.44,"v":123800},{"d":"2026-02-09","o":4.38,"h":4.4,"l":4.2,"c":4.29,"v":179900},{"d":"2026-02-10","o":4.32,"h":4.57,"l":4.32,"c":4.41,"v":109400},{"d":"2026-02-11","o":4.42,"h":4.42,"l":4.18,"c":4.32,"v":92800},{"d":"2026-02-12","o":4.37,"h":5.08,"l":4.29,"c":4.33,"v":387600},{"d":"2026-02-13","o":4.55,"h":5.89,"l":4.55,"c":5.4,"v":717500},{"d":"2026-02-17","o":5.31,"h":5.61,"l":4.94,"c":5.53,"v":172200},{"d":"2026-02-18","o":5.52,"h":5.95,"l":5.39,"c":5.84,"v":98000},{"d":"2026-02-19","o":5.77,"h":5.9,"l":5.61,"c":5.74,"v":113500},{"d":"2026-02-20","o":5.65,"h":5.7,"l":5.44,"c":5.45,"v":75600},{"d":"2026-02-23","o":5.4,"h":5.4,"l":5.16,"c":5.36,"v":90600},{"d":"2026-02-24","o":5.4,"h":5.55,"l":5.38,"c":5.42,"v":45800},{"d":"2026-02-25","o":5.43,"h":5.5,"l":5.21,"c":5.43,"v":67800},{"d":"2026-02-26","o":5.5,"h":5.8,"l":5.42,"c":5.75,"v":79200},{"d":"2026-02-27","o":5.68,"h":5.75,"l":5.48,"c":5.7,"v":23000},{"d":"2026-03-02","o":5.45,"h":5.55,"l":5.03,"c":5.3,"v":217600},{"d":"2026-03-03","o":5.19,"h":5.27,"l":4.94,"c":5.15,"v":89700},{"d":"2026-03-04","o":5.12,"h":5.59,"l":5.12,"c":5.46,"v":51200},{"d":"2026-03-05","o":5.43,"h":5.84,"l":5.41,"c":5.61,"v":98700},{"d":"2026-03-06","o":5.48,"h":5.52,"l":5.34,"c":5.46,"v":59500},{"d":"2026-03-09","o":5.42,"h":5.93,"l":5.3,"c":5.56,"v":105500},{"d":"2026-03-10","o":5.51,"h":5.7,"l":5.34,"c":5.4,"v":55300},{"d":"2026-03-11","o":5.32,"h":5.82,"l":5.32,"c":5.77,"v":35800},{"d":"2026-03-12","o":5.7,"h":5.77,"l":5.47,"c":5.49,"v":16800},{"d":"2026-03-13","o":5.52,"h":6.04,"l":5.46,"c":5.62,"v":147400},{"d":"2026-03-16","o":5.7,"h":5.74,"l":5.53,"c":5.63,"v":31500},{"d":"2026-03-17","o":5.65,"h":5.8,"l":5.56,"c":5.6,"v":16700},{"d":"2026-03-18","o":5.6,"h":5.6,"l":5.34,"c":5.59,"v":48600},{"d":"2026-03-19","o":5.56,"h":5.76,"l":5.42,"c":5.53,"v":30300},{"d":"2026-03-20","o":5.52,"h":5.73,"l":5.35,"c":5.73,"v":97500},{"d":"2026-03-23","o":5.78,"h":5.9,"l":5.58,"c":5.79,"v":50100},{"d":"2026-03-24","o":5.74,"h":5.89,"l":5.64,"c":5.76,"v":34000},{"d":"2026-03-25","o":5.83,"h":5.83,"l":5.55,"c":5.63,"v":27400},{"d":"2026-03-26","o":5.64,"h":5.78,"l":5.46,"c":5.51,"v":28400},{"d":"2026-03-27","o":5.47,"h":5.47,"l":5.25,"c":5.28,"v":31800},{"d":"2026-03-30","o":5.3,"h":5.37,"l":5.1,"c":5.17,"v":36000},{"d":"2026-03-31","o":5.2,"h":5.45,"l":5.25,"c":5.26,"v":22933},{"d":"2026-04-01","o":5.36,"h":5.4,"l":5.19,"c":5.29,"v":83741},{"d":"2026-04-02","o":5.2,"h":5.51,"l":5.28,"c":5.5,"v":22184},{"d":"2026-04-06","o":5.58,"h":5.69,"l":5.47,"c":5.57,"v":11799},{"d":"2026-04-07","o":5.62,"h":5.56,"l":5.33,"c":5.34,"v":18789},{"d":"2026-04-08","o":5.5,"h":5.8,"l":5.41,"c":5.71,"v":59170},{"d":"2026-04-09","o":5.7,"h":5.88,"l":5.41,"c":5.42,"v":43962},{"d":"2026-04-10","o":5.45,"h":5.51,"l":5.19,"c":5.19,"v":34713},{"d":"2026-04-13","o":5.19,"h":5.58,"l":5.14,"c":5.55,"v":23821},{"d":"2026-04-14","o":5.54,"h":5.57,"l":5.35,"c":5.51,"v":52657},{"d":"2026-04-15","o":5.5,"h":6.71,"l":5.57,"c":6.24,"v":289854},{"d":"2026-04-16","o":6.23,"h":6.47,"l":6.03,"c":6.19,"v":73960},{"d":"2026-04-17","o":6.17,"h":6.24,"l":5.96,"c":6.12,"v":57129},{"d":"2026-04-20","o":6.01,"h":6.67,"l":6.12,"c":6.61,"v":97907},{"d":"2026-04-21","o":6.6,"h":6.68,"l":6.23,"c":6.31,"v":35623},{"d":"2026-04-22","o":6.36,"h":6.44,"l":5.94,"c":6.02,"v":59417},{"d":"2026-04-23","o":6.05,"h":6.15,"l":5.92,"c":6.1,"v":29505},{"d":"2026-04-24","o":6.07,"h":6.07,"l":5.86,"c":5.88,"v":15933},{"d":"2026-04-27","o":5.87,"h":6.19,"l":5.8,"c":6.14,"v":56457},{"d":"2026-04-28","o":6.09,"h":6.25,"l":6.05,"c":6.25,"v":11109},{"d":"2026-04-29","o":6.29,"h":6.36,"l":6.05,"c":6.12,"v":58142},{"d":"2026-04-30","o":6.06,"h":6.32,"l":5.86,"c":6.32,"v":22622},{"d":"2026-05-01","o":6.45,"h":6.45,"l":6.06,"c":6.12,"v":18980},{"d":"2026-05-04","o":6.11,"h":6.5,"l":6.15,"c":6.42,"v":41404},{"d":"2026-05-05","o":6.45,"h":6.54,"l":6.13,"c":6.36,"v":102798},{"d":"2026-05-06","o":7.41,"h":7.7,"l":7.01,"c":7.15,"v":187812},{"d":"2026-05-07","o":7.24,"h":7.75,"l":7.02,"c":7.75,"v":94079},{"d":"2026-05-08","o":7.75,"h":8,"l":7.48,"c":7.97,"v":116345},{"d":"2026-05-11","o":7.97,"h":8.18,"l":7.64,"c":8.15,"v":70389},{"d":"2026-05-12","o":8.05,"h":8.06,"l":7.57,"c":7.89,"v":80766},{"d":"2026-05-13","o":7.89,"h":7.85,"l":7.49,"c":7.73,"v":29312},{"d":"2026-05-14","o":7.64,"h":7.84,"l":7.32,"c":7.78,"v":33856},{"d":"2026-05-15","o":7.56,"h":7.74,"l":7.37,"c":7.57,"v":79030},{"d":"2026-05-18","o":7.54,"h":7.77,"l":7.39,"c":7.76,"v":59820},{"d":"2026-05-19","o":7.68,"h":7.87,"l":7.6,"c":7.83,"v":27810}]