[{"d":"2021-04-15","o":70,"h":71.51,"l":63,"c":65.2,"v":11444400},{"d":"2021-04-16","o":65,"h":65.2,"l":58.65,"c":61,"v":4199300},{"d":"2021-04-19","o":60,"h":61,"l":55.71,"c":58.86,"v":4642500},{"d":"2021-04-20","o":60.04,"h":61.9,"l":58.99,"c":60.15,"v":3055500},{"d":"2021-04-21","o":60.49,"h":62.21,"l":56.53,"c":61.81,"v":3607100},{"d":"2021-04-22","o":61.95,"h":62.95,"l":60.51,"c":62.1,"v":844900},{"d":"2021-04-23","o":62.1,"h":62.94,"l":58.45,"c":58.5,"v":1229600},{"d":"2021-04-26","o":58.77,"h":59.81,"l":57.65,"c":59.8,"v":796200},{"d":"2021-04-27","o":60,"h":61.11,"l":58.71,"c":58.85,"v":630200},{"d":"2021-04-28","o":58.42,"h":60.04,"l":58.07,"c":58.75,"v":309600},{"d":"2021-04-29","o":59,"h":59.83,"l":58.82,"c":59.17,"v":292900},{"d":"2021-04-30","o":59.41,"h":59.56,"l":57.81,"c":58.01,"v":284000},{"d":"2021-05-03","o":58.53,"h":60.41,"l":58.53,"c":60.06,"v":516100},{"d":"2021-05-04","o":59.78,"h":60,"l":57.82,"c":58.55,"v":879100},{"d":"2021-05-05","o":58.77,"h":59.29,"l":57.51,"c":58.18,"v":645100},{"d":"2021-05-06","o":57.98,"h":57.98,"l":54.72,"c":56.93,"v":1329400},{"d":"2021-05-07","o":57.73,"h":57.95,"l":55.76,"c":57.26,"v":552600},{"d":"2021-05-10","o":59.21,"h":59.21,"l":54.47,"c":55.5,"v":1348300},{"d":"2021-05-11","o":54.43,"h":54.95,"l":50.75,"c":53.46,"v":1483400},{"d":"2021-05-12","o":52.57,"h":53.44,"l":49.66,"c":52.25,"v":1351200},{"d":"2021-05-13","o":52.31,"h":54.89,"l":49.41,"c":49.87,"v":1645400},{"d":"2021-05-14","o":50.24,"h":57.82,"l":50.01,"c":57.26,"v":1198900},{"d":"2021-05-17","o":56.17,"h":62.87,"l":55.83,"c":62.44,"v":1033400},{"d":"2021-05-18","o":62.01,"h":65.89,"l":61.91,"c":64.29,"v":1122100},{"d":"2021-05-19","o":62.46,"h":65.27,"l":61.54,"c":64.61,"v":603700},{"d":"2021-05-20","o":66.3,"h":68.55,"l":66.3,"c":67.9,"v":964200},{"d":"2021-05-21","o":69,"h":70.17,"l":65.88,"c":68.35,"v":880300},{"d":"2021-05-24","o":68.42,"h":70.73,"l":66.52,"c":70.31,"v":834000},{"d":"2021-05-25","o":70.01,"h":72.53,"l":67.59,"c":69.95,"v":1028600},{"d":"2021-05-26","o":69.34,"h":69.98,"l":67.54,"c":68.62,"v":529400},{"d":"2021-05-27","o":68.87,"h":71.91,"l":67.09,"c":69.68,"v":1112500},{"d":"2021-05-28","o":69.85,"h":75.18,"l":69,"c":74.31,"v":864500},{"d":"2021-06-01","o":74.25,"h":74.72,"l":67.67,"c":68.86,"v":1013900},{"d":"2021-06-02","o":68.86,"h":72.03,"l":68.51,"c":70.09,"v":499400},{"d":"2021-06-03","o":69.24,"h":72.1,"l":69.06,"c":70.47,"v":352900},{"d":"2021-06-04","o":69.99,"h":74.61,"l":69.99,"c":74.36,"v":524500},{"d":"2021-06-07","o":74.2,"h":77.46,"l":72.22,"c":77.25,"v":661900},{"d":"2021-06-08","o":77.17,"h":80.15,"l":77.17,"c":79.47,"v":941700},{"d":"2021-06-09","o":79.48,"h":81.8,"l":78.43,"c":80.25,"v":863700},{"d":"2021-06-10","o":80.18,"h":82.14,"l":79.17,"c":81.86,"v":1161100},{"d":"2021-06-11","o":82,"h":82.51,"l":79.79,"c":82.42,"v":1144600},{"d":"2021-06-14","o":82.5,"h":84.46,"l":81.18,"c":81.89,"v":869900},{"d":"2021-06-15","o":81.51,"h":82.96,"l":80.3,"c":81.65,"v":588700},{"d":"2021-06-16","o":81.03,"h":86.77,"l":81.03,"c":85.81,"v":1455100},{"d":"2021-06-17","o":86.03,"h":88.48,"l":85.25,"c":88.22,"v":1375300},{"d":"2021-06-18","o":87.44,"h":90.03,"l":87.3,"c":88.21,"v":2514200},{"d":"2021-06-21","o":88,"h":88,"l":83.28,"c":83.91,"v":620500},{"d":"2021-06-22","o":84.11,"h":84.6,"l":77.59,"c":80.3,"v":1214600},{"d":"2021-06-23","o":80.15,"h":82.87,"l":80.15,"c":81.49,"v":388300},{"d":"2021-06-24","o":85.91,"h":87.16,"l":83.92,"c":84.5,"v":754500},{"d":"2021-06-25","o":84.76,"h":85.49,"l":82.75,"c":84.86,"v":537600},{"d":"2021-06-28","o":85.31,"h":86.46,"l":81.07,"c":82.12,"v":810400},{"d":"2021-06-29","o":81.73,"h":84.9,"l":81.2,"c":83.32,"v":635400},{"d":"2021-06-30","o":78.37,"h":79,"l":73.94,"c":75.17,"v":2206100},{"d":"2021-07-01","o":74.28,"h":74.9,"l":69.41,"c":70.98,"v":1523900},{"d":"2021-07-02","o":70.98,"h":72.58,"l":70.53,"c":72.07,"v":669600},{"d":"2021-07-06","o":72.02,"h":72.15,"l":68,"c":68.06,"v":1394800},{"d":"2021-07-07","o":68.06,"h":68.71,"l":65.36,"c":66.28,"v":941900},{"d":"2021-07-08","o":65.01,"h":66.98,"l":63.95,"c":65.88,"v":624100},{"d":"2021-07-09","o":65.76,"h":66.41,"l":65.04,"c":66.18,"v":321600},{"d":"2021-07-12","o":66.55,"h":67.52,"l":65.76,"c":67.2,"v":395400},{"d":"2021-07-13","o":66.89,"h":69.67,"l":66.23,"c":68.98,"v":779800},{"d":"2021-07-14","o":68.91,"h":69.59,"l":64.63,"c":65.16,"v":541900},{"d":"2021-07-15","o":65.05,"h":66.38,"l":60.92,"c":63.43,"v":927800},{"d":"2021-07-16","o":63.58,"h":63.58,"l":59.43,"c":60.75,"v":695700},{"d":"2021-07-19","o":59.98,"h":61.3,"l":58.15,"c":60.51,"v":719500},{"d":"2021-07-20","o":60.43,"h":61.15,"l":59.04,"c":60.85,"v":550900},{"d":"2021-07-21","o":61.33,"h":61.51,"l":59.15,"c":59.83,"v":666900},{"d":"2021-07-22","o":60,"h":62.7,"l":59.45,"c":62.69,"v":872100},{"d":"2021-07-23","o":62.72,"h":64.85,"l":61.75,"c":63.35,"v":479800},{"d":"2021-07-26","o":63.5,"h":65.63,"l":62.06,"c":62.57,"v":487100},{"d":"2021-07-27","o":62.38,"h":62.96,"l":60,"c":62.65,"v":485600},{"d":"2021-07-28","o":62.51,"h":65.3,"l":62.18,"c":65.21,"v":581300},{"d":"2021-07-29","o":65.29,"h":66.39,"l":64.4,"c":65.22,"v":409500},{"d":"2021-07-30","o":64.45,"h":65.33,"l":61.01,"c":61.47,"v":405300},{"d":"2021-08-02","o":62.02,"h":64.14,"l":60.5,"c":63.23,"v":308400},{"d":"2021-08-03","o":63.58,"h":63.71,"l":60.55,"c":62.89,"v":352600},{"d":"2021-08-04","o":63.02,"h":64.36,"l":62.75,"c":63.18,"v":354100},{"d":"2021-08-05","o":62.86,"h":64.01,"l":61.74,"c":63.25,"v":345300},{"d":"2021-08-06","o":62.85,"h":62.88,"l":56.58,"c":58.65,"v":1465000},{"d":"2021-08-09","o":59.34,"h":60,"l":57.53,"c":57.57,"v":449500},{"d":"2021-08-10","o":58.24,"h":58.8,"l":56.21,"c":57.19,"v":581800},{"d":"2021-08-11","o":58.16,"h":62.05,"l":57.91,"c":58.5,"v":1396700},{"d":"2021-08-12","o":61.16,"h":63.45,"l":55.34,"c":56.96,"v":2481200},{"d":"2021-08-13","o":56.45,"h":57.1,"l":55.49,"c":56.46,"v":1057100},{"d":"2021-08-16","o":56.37,"h":56.37,"l":54.62,"c":55.88,"v":740400},{"d":"2021-08-17","o":57.99,"h":63.45,"l":56.27,"c":62.57,"v":2469700},{"d":"2021-08-18","o":63.06,"h":65.48,"l":60.31,"c":63.77,"v":1343600},{"d":"2021-08-19","o":64,"h":67.12,"l":63.5,"c":67.1,"v":1765600},{"d":"2021-08-20","o":66.5,"h":70.33,"l":66.5,"c":69.97,"v":1474900},{"d":"2021-08-23","o":70.57,"h":72,"l":68.73,"c":71.56,"v":1117700},{"d":"2021-08-24","o":72,"h":74.56,"l":69.48,"c":74.5,"v":1181700},{"d":"2021-08-25","o":74.3,"h":76.62,"l":72.78,"c":76.6,"v":985600},{"d":"2021-08-26","o":75.52,"h":77.03,"l":71.73,"c":73.57,"v":1287300},{"d":"2021-08-27","o":72.99,"h":75.11,"l":72.3,"c":74.2,"v":811000},{"d":"2021-08-30","o":74.28,"h":74.61,"l":71.34,"c":73.3,"v":972900},{"d":"2021-08-31","o":73.95,"h":73.95,"l":69.34,"c":70.4,"v":1304000},{"d":"2021-09-01","o":69.22,"h":76,"l":68.8,"c":74.3,"v":2589900},{"d":"2021-09-02","o":74.39,"h":79.53,"l":74.39,"c":78.45,"v":1898200},{"d":"2021-09-03","o":78.32,"h":79.67,"l":77.23,"c":77.98,"v":1116700},{"d":"2021-09-07","o":77.57,"h":77.6,"l":73.52,"c":74.04,"v":1117800},{"d":"2021-09-08","o":73.3,"h":73.3,"l":67.91,"c":68,"v":2050600},{"d":"2021-09-09","o":69.79,"h":71.77,"l":68.43,"c":71.09,"v":1428500},{"d":"2021-09-10","o":71.15,"h":80.22,"l":69.12,"c":77.38,"v":3303400},{"d":"2021-09-13","o":77.56,"h":77.74,"l":71.1,"c":74.96,"v":1490100},{"d":"2021-09-14","o":74.8,"h":76.9,"l":74.1,"c":75.63,"v":1875600},{"d":"2021-09-15","o":75.27,"h":77.53,"l":72.21,"c":73.57,"v":1081100},{"d":"2021-09-16","o":73.4,"h":73.59,"l":70.24,"c":71.62,"v":861100},{"d":"2021-09-17","o":71.89,"h":73.18,"l":70.53,"c":72.75,"v":1636900},{"d":"2021-09-20","o":70.59,"h":73.96,"l":69.34,"c":70.34,"v":843600},{"d":"2021-09-21","o":70.47,"h":74.39,"l":70.14,"c":74.09,"v":632000},{"d":"2021-09-22","o":74.09,"h":75.74,"l":72.89,"c":73.08,"v":1003600},{"d":"2021-09-23","o":76,"h":79.89,"l":75.64,"c":77.85,"v":1300100},{"d":"2021-09-24","o":77.72,"h":80.75,"l":77.25,"c":79.47,"v":1547100},{"d":"2021-09-27","o":79.43,"h":79.43,"l":75.3,"c":76.7,"v":824600},{"d":"2021-09-28","o":74.38,"h":76,"l":72.4,"c":72.71,"v":805000},{"d":"2021-09-29","o":73.36,"h":76.2,"l":72.93,"c":74.16,"v":1172400},{"d":"2021-09-30","o":74.61,"h":74.8,"l":72.18,"c":72.37,"v":806200},{"d":"2021-10-01","o":72.59,"h":75.02,"l":70.05,"c":74.78,"v":1003000},{"d":"2021-10-04","o":74.4,"h":74.4,"l":71.21,"c":71.88,"v":539000},{"d":"2021-10-05","o":71.83,"h":74.81,"l":71.83,"c":73.75,"v":932500},{"d":"2021-10-06","o":73,"h":77.24,"l":72.49,"c":77,"v":838200},{"d":"2021-10-07","o":82.63,"h":85,"l":80.05,"c":84.94,"v":5279400},{"d":"2021-10-08","o":84.58,"h":87.06,"l":83.31,"c":86.34,"v":1880500},{"d":"2021-10-11","o":85.19,"h":88.17,"l":84.34,"c":87.41,"v":1362600},{"d":"2021-10-12","o":88.9,"h":89.5,"l":86.06,"c":87.18,"v":1465300},{"d":"2021-10-13","o":87.34,"h":88.95,"l":87.3,"c":88.01,"v":1198100},{"d":"2021-10-14","o":88.6,"h":90.87,"l":87.85,"c":90.79,"v":1604600},{"d":"2021-10-15","o":91.15,"h":92.65,"l":89.6,"c":91.84,"v":1507200},{"d":"2021-10-18","o":91.9,"h":94.05,"l":91.79,"c":92.21,"v":967100},{"d":"2021-10-19","o":94.04,"h":96.85,"l":93.05,"c":95.66,"v":1812300},{"d":"2021-10-20","o":96.31,"h":98.6,"l":92.69,"c":93.33,"v":2282900},{"d":"2021-10-21","o":93.15,"h":96.44,"l":92.53,"c":96.3,"v":3229800},{"d":"2021-10-22","o":95.75,"h":98.23,"l":93.57,"c":94.25,"v":2283700},{"d":"2021-10-25","o":90,"h":96.81,"l":89.46,"c":93.56,"v":2371600},{"d":"2021-10-26","o":93,"h":96.37,"l":92.88,"c":94.01,"v":1731100},{"d":"2021-10-27","o":95.24,"h":98.75,"l":94.81,"c":94.92,"v":1565100},{"d":"2021-10-28","o":95.02,"h":100.5,"l":94.4,"c":97.9,"v":1548400},{"d":"2021-10-29","o":97.25,"h":99.32,"l":97.1,"c":98.25,"v":1049300},{"d":"2021-11-01","o":99,"h":101.67,"l":98.14,"c":99.49,"v":1166100},{"d":"2021-11-02","o":99.79,"h":101,"l":98.29,"c":98.75,"v":1056500},{"d":"2021-11-03","o":98.67,"h":100.73,"l":97.35,"c":98.36,"v":1402800},{"d":"2021-11-04","o":98.58,"h":100.96,"l":97.91,"c":98.55,"v":1368600},{"d":"2021-11-05","o":98.84,"h":100.64,"l":97.19,"c":98.47,"v":1148000},{"d":"2021-11-08","o":98.65,"h":100.49,"l":98.34,"c":99.64,"v":1505600},{"d":"2021-11-09","o":100.7,"h":104.67,"l":99.36,"c":103.57,"v":2133800},{"d":"2021-11-10","o":98.49,"h":100.46,"l":94.69,"c":95.73,"v":3236700},{"d":"2021-11-11","o":103.7,"h":116.09,"l":103.4,"c":114.85,"v":7535600},{"d":"2021-11-12","o":114.85,"h":116,"l":109.69,"c":112.36,"v":3047000},{"d":"2021-11-15","o":113,"h":113.55,"l":101.54,"c":102.77,"v":2609400},{"d":"2021-11-16","o":102,"h":109.19,"l":98,"c":109.03,"v":3102200},{"d":"2021-11-17","o":109.01,"h":109.72,"l":103.13,"c":105.42,"v":1505300},{"d":"2021-11-18","o":102,"h":102.8,"l":96.81,"c":99.64,"v":2282300},{"d":"2021-11-19","o":99.86,"h":101,"l":98.9,"c":99.77,"v":1171700},{"d":"2021-11-22","o":100.01,"h":100.01,"l":91.73,"c":95.5,"v":2429400},{"d":"2021-11-23","o":93.98,"h":97.95,"l":91.39,"c":92.93,"v":1473800},{"d":"2021-11-24","o":92.85,"h":96.23,"l":90.98,"c":94.32,"v":863900},{"d":"2021-11-26","o":92,"h":94.08,"l":89.2,"c":90.71,"v":931200},{"d":"2021-11-29","o":91.14,"h":92.62,"l":88.94,"c":90.26,"v":1368700},{"d":"2021-11-30","o":90.26,"h":91.86,"l":88.83,"c":91.11,"v":1289800},{"d":"2021-12-01","o":93.77,"h":93.97,"l":86.04,"c":86.13,"v":1582100},{"d":"2021-12-02","o":85.37,"h":90.51,"l":85.01,"c":90.32,"v":1222900},{"d":"2021-12-03","o":85,"h":96.19,"l":81.45,"c":93.53,"v":29157000},{"d":"2021-12-06","o":93.34,"h":94.31,"l":86.37,"c":89.82,"v":3513100},{"d":"2021-12-07","o":91.14,"h":96.69,"l":89.82,"c":96.47,"v":2749200},{"d":"2021-12-08","o":97.16,"h":98.58,"l":93.47,"c":96.06,"v":1504500},{"d":"2021-12-09","o":96,"h":99.29,"l":90.05,"c":90.78,"v":1437600},{"d":"2021-12-10","o":92.18,"h":93.7,"l":89.48,"c":90.67,"v":821800},{"d":"2021-12-13","o":90.7,"h":92.52,"l":88.14,"c":88.85,"v":1032400},{"d":"2021-12-14","o":90.48,"h":90.48,"l":85.91,"c":87.53,"v":1833400},{"d":"2021-12-15","o":86.98,"h":89.12,"l":84.93,"c":88.56,"v":1066300},{"d":"2021-12-16","o":89.92,"h":90.98,"l":82.57,"c":83.75,"v":1345700},{"d":"2021-12-17","o":82,"h":88.58,"l":81.05,"c":88.13,"v":2262400},{"d":"2021-12-20","o":86.26,"h":89.68,"l":86.01,"c":87.36,"v":953200},{"d":"2021-12-21","o":88.57,"h":91.46,"l":87.47,"c":91.15,"v":928500},{"d":"2021-12-22","o":91.07,"h":93.98,"l":89.5,"c":93.83,"v":1047300},{"d":"2021-12-23","o":94,"h":95,"l":90.32,"c":93.8,"v":521400},{"d":"2021-12-27","o":94.24,"h":96.98,"l":93.33,"c":95.81,"v":1036400},{"d":"2021-12-28","o":95.28,"h":96.77,"l":92.71,"c":93.19,"v":499000},{"d":"2021-12-29","o":92.73,"h":93.06,"l":88.68,"c":91.28,"v":388800},{"d":"2021-12-30","o":90.67,"h":95.46,"l":90.53,"c":93.99,"v":733300},{"d":"2021-12-31","o":94.49,"h":95.8,"l":93.91,"c":94.26,"v":517300},{"d":"2022-01-03","o":95,"h":98.14,"l":92.52,"c":94.38,"v":531400},{"d":"2022-01-04","o":94.38,"h":95.31,"l":88.27,"c":88.61,"v":1727200},{"d":"2022-01-05","o":86.88,"h":87.3,"l":80.8,"c":82.03,"v":2234300},{"d":"2022-01-06","o":80.75,"h":84.65,"l":79.64,"c":82.15,"v":1028800},{"d":"2022-01-07","o":81.8,"h":83.9,"l":80.19,"c":80.45,"v":509400},{"d":"2022-01-10","o":80.37,"h":82.95,"l":75.7,"c":82.94,"v":959700},{"d":"2022-01-11","o":82.36,"h":85.97,"l":81.14,"c":84,"v":741600},{"d":"2022-01-12","o":85.25,"h":85.98,"l":82.75,"c":84.33,"v":455700},{"d":"2022-01-13","o":85.12,"h":85.75,"l":79.46,"c":79.55,"v":772600},{"d":"2022-01-14","o":78.49,"h":79.8,"l":75.91,"c":79.01,"v":1092600},{"d":"2022-01-18","o":77.25,"h":77.75,"l":72.22,"c":72.44,"v":1712900},{"d":"2022-01-19","o":72.98,"h":73.7,"l":69.84,"c":70.12,"v":2064300},{"d":"2022-01-20","o":71,"h":74.99,"l":70.87,"c":70.9,"v":1311100},{"d":"2022-01-21","o":70.06,"h":71.4,"l":68.25,"c":68.49,"v":1518300},{"d":"2022-01-24","o":67.17,"h":69.81,"l":60.5,"c":69.54,"v":2199000},{"d":"2022-01-25","o":67.73,"h":70.92,"l":63.85,"c":64.58,"v":1835900},{"d":"2022-01-26","o":66.74,"h":68.39,"l":62.25,"c":63.03,"v":2719200},{"d":"2022-01-27","o":64.63,"h":64.63,"l":59.6,"c":59.78,"v":1281200},{"d":"2022-01-28","o":59.12,"h":61.23,"l":57,"c":60.89,"v":2239800},{"d":"2022-01-31","o":61.82,"h":64.57,"l":61.04,"c":64.42,"v":1270900},{"d":"2022-02-01","o":65,"h":67.74,"l":63.8,"c":67.69,"v":1275700},{"d":"2022-02-02","o":67.82,"h":69.03,"l":64.85,"c":65.22,"v":1401500},{"d":"2022-02-03","o":63.03,"h":64.19,"l":60.98,"c":61.31,"v":1594700},{"d":"2022-02-04","o":61.87,"h":69.54,"l":61.67,"c":68.9,"v":2067500},{"d":"2022-02-07","o":68.36,"h":72.23,"l":67.5,"c":68.42,"v":1406100},{"d":"2022-02-08","o":67.83,"h":71.47,"l":66.5,"c":70.81,"v":1162500},{"d":"2022-02-09","o":72.15,"h":75.98,"l":72.15,"c":74.75,"v":1447100},{"d":"2022-02-10","o":72.84,"h":76.12,"l":71.92,"c":72.23,"v":1478300},{"d":"2022-02-11","o":72.2,"h":74.32,"l":69.74,"c":70.31,"v":719300},{"d":"2022-02-14","o":69.73,"h":72.68,"l":68.11,"c":70.96,"v":1100500},{"d":"2022-02-15","o":72.8,"h":76.38,"l":72.54,"c":75.51,"v":2006400},{"d":"2022-02-16","o":73.91,"h":75.97,"l":67.85,"c":68.71,"v":3766500},{"d":"2022-02-17","o":55.79,"h":66.12,"l":54.1,"c":64.13,"v":9499400},{"d":"2022-02-18","o":63.07,"h":66.61,"l":63.01,"c":63.77,"v":2595100},{"d":"2022-02-22","o":61.8,"h":62.26,"l":56.78,"c":57.33,"v":2755000},{"d":"2022-02-23","o":58,"h":58.6,"l":55.54,"c":56.28,"v":1422100},{"d":"2022-02-24","o":53.83,"h":57.2,"l":52.85,"c":57.11,"v":1673400},{"d":"2022-02-25","o":57.5,"h":58,"l":54.31,"c":57.2,"v":1494800},{"d":"2022-02-28","o":56.69,"h":58.28,"l":55.46,"c":58.08,"v":1905100},{"d":"2022-03-01","o":59.11,"h":61.03,"l":57.27,"c":60.34,"v":1814700},{"d":"2022-03-02","o":60.48,"h":60.48,"l":57.33,"c":57.85,"v":1326000},{"d":"2022-03-03","o":58.43,"h":58.82,"l":54.67,"c":55.14,"v":1413900},{"d":"2022-03-04","o":54.59,"h":54.97,"l":49.63,"c":50.26,"v":2603600},{"d":"2022-03-07","o":50.27,"h":50.27,"l":44.85,"c":47.33,"v":3545100},{"d":"2022-03-08","o":48.37,"h":48.37,"l":44.37,"c":45.74,"v":3038600},{"d":"2022-03-09","o":47.72,"h":49.19,"l":46.86,"c":48.54,"v":1498300},{"d":"2022-03-10","o":46.42,"h":46.87,"l":43.97,"c":46.43,"v":1615500},{"d":"2022-03-11","o":47.55,"h":48.02,"l":44.49,"c":44.55,"v":1732100},{"d":"2022-03-14","o":45.1,"h":47.2,"l":43.08,"c":44.05,"v":1611900},{"d":"2022-03-15","o":44.58,"h":46.83,"l":43.51,"c":45.96,"v":2108600},{"d":"2022-03-16","o":47.21,"h":50.24,"l":47.13,"c":49.99,"v":2566400},{"d":"2022-03-17","o":49.86,"h":52.88,"l":49.22,"c":52.51,"v":2882000},{"d":"2022-03-18","o":52.75,"h":55.75,"l":52.11,"c":54.45,"v":7024300},{"d":"2022-03-21","o":53.59,"h":54.94,"l":52.52,"c":53.4,"v":2425900},{"d":"2022-03-22","o":53.37,"h":55.85,"l":52.69,"c":55.25,"v":2559200},{"d":"2022-03-23","o":54.34,"h":56.8,"l":53.6,"c":54.9,"v":736200},{"d":"2022-03-24","o":55.75,"h":56.41,"l":53.9,"c":55.2,"v":899400},{"d":"2022-03-25","o":55.6,"h":55.76,"l":52.9,"c":53.44,"v":946300},{"d":"2022-03-28","o":53.33,"h":53.89,"l":51.9,"c":53.43,"v":1012900},{"d":"2022-03-29","o":54.83,"h":56.7,"l":54.4,"c":55.98,"v":1475300},{"d":"2022-03-30","o":55.39,"h":56.64,"l":54.58,"c":55.31,"v":1001400},{"d":"2022-03-31","o":55.47,"h":56.27,"l":54.72,"c":55.07,"v":1108500},{"d":"2022-04-01","o":55.24,"h":56.66,"l":52.65,"c":53.27,"v":1605700},{"d":"2022-04-04","o":54.42,"h":58.27,"l":53.2,"c":57.78,"v":1199900},{"d":"2022-04-05","o":57.27,"h":57.62,"l":54.35,"c":54.98,"v":833800},{"d":"2022-04-06","o":53.2,"h":53.48,"l":51.21,"c":52.44,"v":744900},{"d":"2022-04-07","o":51.55,"h":53.53,"l":50.68,"c":51.88,"v":1428500},{"d":"2022-04-08","o":51.48,"h":52.26,"l":50.67,"c":51.27,"v":567400},{"d":"2022-04-11","o":50.03,"h":51.9,"l":49.26,"c":49.9,"v":936600},{"d":"2022-04-12","o":51.3,"h":52.79,"l":49.15,"c":49.53,"v":1199000},{"d":"2022-04-13","o":49.13,"h":52.09,"l":48.52,"c":51.96,"v":1025000},{"d":"2022-04-14","o":51.59,"h":51.61,"l":48.86,"c":48.96,"v":758800},{"d":"2022-04-18","o":48.9,"h":48.9,"l":45.82,"c":46.74,"v":1962200},{"d":"2022-04-19","o":46.85,"h":49.66,"l":46.52,"c":49.59,"v":1020200},{"d":"2022-04-20","o":50,"h":50.47,"l":44.96,"c":46.34,"v":2309000},{"d":"2022-04-21","o":47,"h":47.62,"l":43.08,"c":43.12,"v":1336100},{"d":"2022-04-22","o":43.18,"h":43.3,"l":40.78,"c":41.21,"v":2140100},{"d":"2022-04-25","o":40.86,"h":41.66,"l":40.65,"c":41.14,"v":2070100},{"d":"2022-04-26","o":41.07,"h":41.19,"l":37.13,"c":38.6,"v":2451700},{"d":"2022-04-27","o":37.98,"h":39.86,"l":36.6,"c":37.68,"v":1919800},{"d":"2022-04-28","o":38.84,"h":40.6,"l":37.56,"c":39.16,"v":1864500},{"d":"2022-04-29","o":38.9,"h":41.07,"l":38.08,"c":38.15,"v":1098700},{"d":"2022-05-02","o":37.88,"h":39.74,"l":37.72,"c":39.6,"v":1249400},{"d":"2022-05-03","o":39.28,"h":41.41,"l":38.89,"c":39.77,"v":1682200},{"d":"2022-05-04","o":39.74,"h":40.47,"l":36.81,"c":40.31,"v":1501000},{"d":"2022-05-05","o":39.69,"h":39.69,"l":35.88,"c":36.48,"v":1614300},{"d":"2022-05-06","o":35.64,"h":35.99,"l":32.99,"c":33.5,"v":2850900},{"d":"2022-05-09","o":32.6,"h":33.17,"l":30.02,"c":30.2,"v":2959200},{"d":"2022-05-10","o":31.4,"h":32.2,"l":27.04,"c":28.99,"v":4733600},{"d":"2022-05-11","o":27.47,"h":29.82,"l":27.15,"c":27.28,"v":7500900},{"d":"2022-05-12","o":32.13,"h":39.86,"l":31.61,"c":36.74,"v":15940600},{"d":"2022-05-13","o":38.82,"h":43.25,"l":38.59,"c":39.46,"v":5526300},{"d":"2022-05-16","o":39.06,"h":39.7,"l":36.78,"c":37.37,"v":3267600},{"d":"2022-05-17","o":38.81,"h":39,"l":36.51,"c":38.1,"v":2169900},{"d":"2022-05-18","o":37.17,"h":38.8,"l":36.34,"c":36.5,"v":2671500},{"d":"2022-05-19","o":36.11,"h":40.15,"l":36.06,"c":39.41,"v":3003600},{"d":"2022-05-20","o":40.02,"h":42.32,"l":38.25,"c":40.03,"v":3445600},{"d":"2022-05-23","o":39.88,"h":40.63,"l":37.63,"c":37.98,"v":2341800},{"d":"2022-05-24","o":35.49,"h":35.5,"l":31.4,"c":33.12,"v":6328100},{"d":"2022-05-25","o":32.85,"h":36.07,"l":32.4,"c":35.69,"v":3653800},{"d":"2022-05-26","o":34.91,"h":38.29,"l":34.87,"c":36.43,"v":4684800},{"d":"2022-05-27","o":37.22,"h":40.97,"l":37.22,"c":40.29,"v":3804200},{"d":"2022-05-31","o":40.47,"h":41.45,"l":37.26,"c":38.11,"v":8734900},{"d":"2022-06-01","o":38.56,"h":40.84,"l":37.91,"c":38.31,"v":2981100},{"d":"2022-06-02","o":38,"h":41.7,"l":37.86,"c":40.95,"v":2685400},{"d":"2022-06-03","o":39.92,"h":40.74,"l":39.11,"c":39.43,"v":1752100},{"d":"2022-06-06","o":40.6,"h":44.07,"l":38.66,"c":42.56,"v":4532300},{"d":"2022-06-07","o":42,"h":44.34,"l":41.95,"c":43.5,"v":2465700},{"d":"2022-06-08","o":43.21,"h":44.76,"l":43.21,"c":43.75,"v":2045600},{"d":"2022-06-09","o":43.04,"h":43.94,"l":40.2,"c":40.3,"v":2632500},{"d":"2022-06-10","o":39.02,"h":39.5,"l":35.21,"c":36.11,"v":3995900},{"d":"2022-06-13","o":34.18,"h":37.16,"l":32.67,"c":33.83,"v":3334100},{"d":"2022-06-14","o":33.88,"h":34.26,"l":32.13,"c":32.35,"v":2956800},{"d":"2022-06-15","o":32.82,"h":35.02,"l":32.82,"c":34.07,"v":2998200},{"d":"2022-06-16","o":32.33,"h":32.99,"l":30.23,"c":30.63,"v":2979000},{"d":"2022-06-17","o":30.61,"h":33.78,"l":30.61,"c":33.5,"v":4636200},{"d":"2022-06-21","o":34.54,"h":35.87,"l":34.31,"c":35.04,"v":2813100},{"d":"2022-06-22","o":34.35,"h":36.51,"l":34,"c":35.96,"v":2253200},{"d":"2022-06-23","o":36.35,"h":38.33,"l":35.97,"c":38.14,"v":2342400},{"d":"2022-06-24","o":38.7,"h":40.47,"l":38.43,"c":39.63,"v":16578600},{"d":"2022-06-27","o":39.37,"h":40.03,"l":37.41,"c":38.34,"v":1732100},{"d":"2022-06-28","o":37.85,"h":38.81,"l":35.62,"c":36.25,"v":1914700},{"d":"2022-06-29","o":36,"h":36.79,"l":35.12,"c":35.55,"v":1745700},{"d":"2022-06-30","o":35.52,"h":35.54,"l":33.05,"c":34.44,"v":3003700},{"d":"2022-07-01","o":34.69,"h":36.21,"l":34.12,"c":34.98,"v":2142000},{"d":"2022-07-05","o":34.11,"h":35.49,"l":32.36,"c":35.36,"v":2996000},{"d":"2022-07-06","o":35.45,"h":36.37,"l":34.61,"c":35.88,"v":1715400},{"d":"2022-07-07","o":35.9,"h":37.77,"l":35.88,"c":37.64,"v":1654600},{"d":"2022-07-08","o":36.45,"h":38.26,"l":36,"c":37.39,"v":1547100},{"d":"2022-07-11","o":36.85,"h":37.23,"l":34.38,"c":34.93,"v":1802300},{"d":"2022-07-12","o":34.89,"h":36,"l":33.93,"c":34.4,"v":1382200},{"d":"2022-07-13","o":32.64,"h":33.6,"l":32.35,"c":32.94,"v":2479000},{"d":"2022-07-14","o":32.86,"h":33,"l":30.63,"c":30.81,"v":2646700},{"d":"2022-07-15","o":31.49,"h":32.95,"l":30.69,"c":32.62,"v":1762400},{"d":"2022-07-18","o":33.42,"h":35.35,"l":33.42,"c":34.33,"v":1994300},{"d":"2022-07-19","o":35.42,"h":36.33,"l":34.02,"c":35.2,"v":2000200},{"d":"2022-07-20","o":35.43,"h":38.7,"l":35.32,"c":37.6,"v":2818900},{"d":"2022-07-21","o":37.37,"h":38.33,"l":36.81,"c":38.12,"v":1582000},{"d":"2022-07-22","o":38,"h":38.49,"l":35.6,"c":36.16,"v":2363100},{"d":"2022-07-25","o":36.29,"h":36.67,"l":34.71,"c":35.16,"v":1148400},{"d":"2022-07-26","o":34.5,"h":34.71,"l":32.75,"c":33.4,"v":1073100},{"d":"2022-07-27","o":34.51,"h":35.69,"l":34.09,"c":35.33,"v":2733900},{"d":"2022-07-28","o":35.15,"h":36,"l":34.22,"c":35.36,"v":1755000},{"d":"2022-07-29","o":35.82,"h":35.82,"l":34.01,"c":35.54,"v":1656100},{"d":"2022-08-01","o":34.98,"h":34.98,"l":33.55,"c":34.17,"v":2248600},{"d":"2022-08-02","o":33.52,"h":34.86,"l":33.47,"c":34.49,"v":1587100},{"d":"2022-08-03","o":34.25,"h":36.18,"l":32.71,"c":35.82,"v":4755900},{"d":"2022-08-04","o":35.93,"h":36.63,"l":35.68,"c":36,"v":1857700},{"d":"2022-08-05","o":35.15,"h":37.1,"l":34.74,"c":36.46,"v":2627500},{"d":"2022-08-08","o":36.47,"h":40.56,"l":36.47,"c":40.14,"v":2689000},{"d":"2022-08-09","o":35.08,"h":36.36,"l":33.6,"c":36.01,"v":9262200},{"d":"2022-08-10","o":37.65,"h":40.53,"l":37.31,"c":40.46,"v":5187800},{"d":"2022-08-11","o":38.27,"h":39.78,"l":34.31,"c":34.46,"v":8429900},{"d":"2022-08-12","o":34.88,"h":36.62,"l":34.76,"c":36.32,"v":2653800},{"d":"2022-08-15","o":35.57,"h":36.25,"l":33.01,"c":33.55,"v":4256900},{"d":"2022-08-16","o":33.53,"h":33.53,"l":31.26,"c":32.63,"v":4883600},{"d":"2022-08-17","o":31.95,"h":32.14,"l":30.07,"c":30.18,"v":3407900},{"d":"2022-08-18","o":30.09,"h":30.19,"l":28.64,"c":28.97,"v":3890400},{"d":"2022-08-19","o":28.24,"h":28.37,"l":26.82,"c":26.93,"v":3871800},{"d":"2022-08-22","o":25.92,"h":26.71,"l":25.44,"c":25.55,"v":2711000},{"d":"2022-08-23","o":25.57,"h":26.5,"l":25.51,"c":26.04,"v":2362300},{"d":"2022-08-24","o":26.01,"h":27.11,"l":25.92,"c":26.4,"v":1796300},{"d":"2022-08-25","o":26.65,"h":27.21,"l":25.95,"c":27.07,"v":1529500},{"d":"2022-08-26","o":27,"h":27.22,"l":25.64,"c":25.75,"v":1786800},{"d":"2022-08-29","o":25.27,"h":26.12,"l":24.89,"c":24.94,"v":1444300},{"d":"2022-08-30","o":25.36,"h":25.57,"l":24.17,"c":24.49,"v":1366800},{"d":"2022-08-31","o":24.4,"h":25.09,"l":24.4,"c":24.63,"v":1648200},{"d":"2022-09-01","o":24.14,"h":25.13,"l":23.37,"c":25.05,"v":2314000},{"d":"2022-09-02","o":25.48,"h":25.74,"l":23.88,"c":24.09,"v":1834600},{"d":"2022-09-06","o":24.15,"h":24.59,"l":23.5,"c":24.53,"v":2309300},{"d":"2022-09-07","o":24.46,"h":25.52,"l":24.35,"c":25.36,"v":1812900},{"d":"2022-09-08","o":24.95,"h":26.19,"l":24.75,"c":25.94,"v":1401900},{"d":"2022-09-09","o":26.43,"h":27.84,"l":26.09,"c":27.73,"v":1836400},{"d":"2022-09-12","o":28.04,"h":28.66,"l":27.77,"c":28.51,"v":2345800},{"d":"2022-09-13","o":28.02,"h":28.09,"l":26.37,"c":26.68,"v":2576600},{"d":"2022-09-14","o":26.57,"h":26.62,"l":24.46,"c":25.34,"v":3363400},{"d":"2022-09-15","o":24.77,"h":26.15,"l":24.25,"c":24.39,"v":3806000},{"d":"2022-09-16","o":23.61,"h":23.7,"l":22.64,"c":23.15,"v":10604500},{"d":"2022-09-19","o":22.71,"h":22.98,"l":22.22,"c":22.82,"v":1805700},{"d":"2022-09-20","o":22.25,"h":22.71,"l":21.73,"c":21.78,"v":1695800},{"d":"2022-09-21","o":22.01,"h":22.3,"l":21.11,"c":21.14,"v":1688400},{"d":"2022-09-22","o":21.02,"h":21.34,"l":19.89,"c":19.9,"v":2182800},{"d":"2022-09-23","o":19.71,"h":20.48,"l":19.34,"c":20.21,"v":2533000},{"d":"2022-09-26","o":20.12,"h":21.09,"l":19.75,"c":20.32,"v":2326200},{"d":"2022-09-27","o":21,"h":21.34,"l":20.22,"c":20.38,"v":1831900},{"d":"2022-09-28","o":20.45,"h":21.55,"l":20.36,"c":21.37,"v":1653900},{"d":"2022-09-29","o":20.61,"h":20.79,"l":19.47,"c":19.68,"v":1712200},{"d":"2022-09-30","o":19.47,"h":20.75,"l":19.35,"c":19.49,"v":2235400},{"d":"2022-10-03","o":19.62,"h":20.52,"l":19.11,"c":20.42,"v":2135000},{"d":"2022-10-04","o":21.04,"h":21.79,"l":20.62,"c":21.24,"v":2654200},{"d":"2022-10-05","o":20.55,"h":21.03,"l":20.23,"c":20.76,"v":1538400},{"d":"2022-10-06","o":20.67,"h":21.17,"l":20.17,"c":20.54,"v":1235600},{"d":"2022-10-07","o":19.84,"h":19.87,"l":18.6,"c":19.22,"v":1895900},{"d":"2022-10-10","o":19.42,"h":19.58,"l":18.44,"c":18.48,"v":1608300},{"d":"2022-10-11","o":18.32,"h":18.39,"l":17.34,"c":17.77,"v":1893000},{"d":"2022-10-12","o":17.69,"h":18.15,"l":17.47,"c":18.1,"v":2042700},{"d":"2022-10-13","o":17.25,"h":18.48,"l":16.79,"c":18.34,"v":2706100},{"d":"2022-10-14","o":19.05,"h":19.14,"l":17.64,"c":17.83,"v":1911400},{"d":"2022-10-17","o":18.56,"h":19.18,"l":18.33,"c":18.44,"v":2229400},{"d":"2022-10-18","o":19.24,"h":19.41,"l":18.06,"c":18.63,"v":2503100},{"d":"2022-10-19","o":18.08,"h":18.26,"l":17.16,"c":17.44,"v":1973300},{"d":"2022-10-20","o":17.43,"h":18.44,"l":17.35,"c":17.8,"v":1854900},{"d":"2022-10-21","o":17.49,"h":17.53,"l":16.47,"c":17.52,"v":2212100},{"d":"2022-10-24","o":17.5,"h":17.98,"l":16.81,"c":17.67,"v":1941000},{"d":"2022-10-25","o":17.82,"h":18.88,"l":17.82,"c":18.8,"v":1862100},{"d":"2022-10-26","o":18.28,"h":18.83,"l":17.82,"c":17.99,"v":1649700},{"d":"2022-10-27","o":18.35,"h":18.84,"l":17.51,"c":17.58,"v":2431400},{"d":"2022-10-28","o":17.37,"h":17.63,"l":16.89,"c":17.39,"v":1446300},{"d":"2022-10-31","o":17.18,"h":17.51,"l":16.74,"c":16.96,"v":1749200},{"d":"2022-11-01","o":17.64,"h":18.56,"l":17.08,"c":17.12,"v":2333200},{"d":"2022-11-02","o":17.24,"h":17.25,"l":15.99,"c":16.07,"v":2620000},{"d":"2022-11-03","o":15.69,"h":16.03,"l":15.26,"c":15.29,"v":2597200},{"d":"2022-11-04","o":15.68,"h":15.81,"l":14.38,"c":14.84,"v":2813300},{"d":"2022-11-07","o":15.12,"h":15.28,"l":14.33,"c":14.94,"v":2831800},{"d":"2022-11-08","o":14.97,"h":15.8,"l":14.32,"c":15.18,"v":3510000},{"d":"2022-11-09","o":14.83,"h":14.83,"l":13.2,"c":13.74,"v":7823100},{"d":"2022-11-10","o":15.65,"h":16.4,"l":14.9,"c":16.28,"v":10644800},{"d":"2022-11-11","o":15.6,"h":17.4,"l":15.4,"c":16.94,"v":5326500},{"d":"2022-11-14","o":16.61,"h":16.73,"l":15.32,"c":15.36,"v":4589800},{"d":"2022-11-15","o":16.21,"h":16.38,"l":15.14,"c":15.52,"v":5377100},{"d":"2022-11-16","o":15.05,"h":15.05,"l":14.29,"c":14.57,"v":3973500},{"d":"2022-11-17","o":14.01,"h":14.65,"l":13.84,"c":14.36,"v":2674100},{"d":"2022-11-18","o":14.77,"h":14.77,"l":13.67,"c":13.95,"v":2219600},{"d":"2022-11-21","o":13.7,"h":13.78,"l":13.02,"c":13.3,"v":2902700},{"d":"2022-11-22","o":13.17,"h":14.01,"l":13,"c":13.96,"v":2074400},{"d":"2022-11-23","o":13.92,"h":14.27,"l":13.82,"c":14.1,"v":2214800},{"d":"2022-11-25","o":13.87,"h":14.71,"l":13.79,"c":14.02,"v":884600},{"d":"2022-11-28","o":13.45,"h":14.08,"l":13.43,"c":13.48,"v":2572300},{"d":"2022-11-29","o":13.61,"h":13.79,"l":13.29,"c":13.44,"v":2156600},{"d":"2022-11-30","o":13.25,"h":14.46,"l":13.18,"c":14.41,"v":8646200},{"d":"2022-12-01","o":14.3,"h":14.39,"l":13.87,"c":14.29,"v":3669300},{"d":"2022-12-02","o":14.08,"h":14.49,"l":13.81,"c":14.28,"v":2783000},{"d":"2022-12-05","o":14.17,"h":14.25,"l":12.69,"c":12.83,"v":3805300},{"d":"2022-12-06","o":12.86,"h":12.86,"l":10.78,"c":11.1,"v":6689800},{"d":"2022-12-07","o":10.92,"h":11.14,"l":10.58,"c":10.79,"v":5112700},{"d":"2022-12-08","o":10.41,"h":10.95,"l":10.18,"c":10.41,"v":5614400},{"d":"2022-12-09","o":10.33,"h":10.57,"l":10.19,"c":10.36,"v":5542200},{"d":"2022-12-12","o":10.45,"h":10.7,"l":10.33,"c":10.7,"v":4100400},{"d":"2022-12-13","o":11.4,"h":11.93,"l":10.32,"c":10.56,"v":6844800},{"d":"2022-12-14","o":10.48,"h":10.76,"l":10.25,"c":10.53,"v":4061300},{"d":"2022-12-15","o":10.17,"h":10.36,"l":9.73,"c":9.76,"v":5541500},{"d":"2022-12-16","o":9.71,"h":9.98,"l":9.59,"c":9.82,"v":6275100},{"d":"2022-12-19","o":9.85,"h":9.85,"l":9.45,"c":9.48,"v":2003400},{"d":"2022-12-20","o":9.41,"h":9.93,"l":9.4,"c":9.83,"v":2406500},{"d":"2022-12-21","o":9.95,"h":10.43,"l":9.78,"c":10.2,"v":3541000},{"d":"2022-12-22","o":9.94,"h":10.05,"l":9.52,"c":9.84,"v":3079500},{"d":"2022-12-23","o":9.85,"h":9.91,"l":9.67,"c":9.84,"v":2601400},{"d":"2022-12-27","o":9.8,"h":9.8,"l":9.23,"c":9.3,"v":2569500},{"d":"2022-12-28","o":9.22,"h":9.44,"l":9.14,"c":9.4,"v":2654300},{"d":"2022-12-29","o":9.53,"h":10.57,"l":9.44,"c":10.43,"v":2600500},{"d":"2022-12-30","o":10.13,"h":10.6,"l":10.13,"c":10.53,"v":2577900},{"d":"2023-01-03","o":10.81,"h":11.14,"l":10.47,"c":10.73,"v":2575200},{"d":"2023-01-04","o":10.98,"h":11.18,"l":10.57,"c":10.9,"v":3561300},{"d":"2023-01-05","o":9.71,"h":10.01,"l":9.44,"c":9.85,"v":4030100},{"d":"2023-01-06","o":9.89,"h":9.94,"l":9.22,"c":9.72,"v":4199800},{"d":"2023-01-09","o":9.95,"h":10.53,"l":9.92,"c":10.18,"v":3275600},{"d":"2023-01-10","o":10.07,"h":10.37,"l":9.95,"c":10.37,"v":3943900},{"d":"2023-01-11","o":10.4,"h":10.78,"l":10.3,"c":10.76,"v":2544500},{"d":"2023-01-12","o":10.83,"h":10.89,"l":10.3,"c":10.68,"v":1727000},{"d":"2023-01-13","o":10.44,"h":10.9,"l":10.33,"c":10.81,"v":1345500},{"d":"2023-01-17","o":10.79,"h":11.08,"l":10.44,"c":10.9,"v":2863100},{"d":"2023-01-18","o":11.04,"h":11.23,"l":10.65,"c":10.7,"v":1975600},{"d":"2023-01-19","o":10.4,"h":10.62,"l":10.09,"c":10.18,"v":1856500},{"d":"2023-01-20","o":10.27,"h":10.95,"l":10.13,"c":10.94,"v":1960100},{"d":"2023-01-23","o":11.02,"h":11.99,"l":10.95,"c":11.98,"v":2707800},{"d":"2023-01-24","o":11.84,"h":12.19,"l":11.72,"c":11.9,"v":2775700},{"d":"2023-01-25","o":11.5,"h":11.91,"l":11.01,"c":11.82,"v":1904200},{"d":"2023-01-26","o":12.22,"h":12.27,"l":11.77,"c":11.9,"v":1905800},{"d":"2023-01-27","o":11.76,"h":12.68,"l":11.76,"c":12.59,"v":2602600},{"d":"2023-01-30","o":12.2,"h":12.48,"l":11.81,"c":12.21,"v":2764100},{"d":"2023-01-31","o":12.3,"h":12.71,"l":12.18,"c":12.7,"v":2207100},{"d":"2023-02-01","o":12.76,"h":13.36,"l":12.44,"c":13.36,"v":3002900},{"d":"2023-02-02","o":13.96,"h":14.52,"l":13.48,"c":14.19,"v":5440900},{"d":"2023-02-03","o":13.49,"h":14.05,"l":13.17,"c":13.22,"v":2688500},{"d":"2023-02-06","o":12.94,"h":13.14,"l":12.49,"c":12.6,"v":3526800},{"d":"2023-02-07","o":12.58,"h":12.93,"l":12.35,"c":12.85,"v":2901900},{"d":"2023-02-08","o":12.75,"h":13.12,"l":12.42,"c":12.68,"v":7109300},{"d":"2023-02-09","o":17.27,"h":17.38,"l":16.05,"c":16.11,"v":14681600},{"d":"2023-02-10","o":15.71,"h":16.14,"l":15.14,"c":15.29,"v":5111600},{"d":"2023-02-13","o":15.39,"h":16.11,"l":14.39,"c":15.86,"v":4817600},{"d":"2023-02-14","o":15.59,"h":16.22,"l":15.17,"c":15.97,"v":3283200},{"d":"2023-02-15","o":15.94,"h":17.01,"l":15.79,"c":16.87,"v":3881500},{"d":"2023-02-16","o":16.21,"h":16.58,"l":15.59,"c":15.6,"v":3155900},{"d":"2023-02-17","o":15.45,"h":15.59,"l":14.93,"c":14.99,"v":2701100},{"d":"2023-02-21","o":14.62,"h":14.79,"l":14.19,"c":14.2,"v":2920700},{"d":"2023-02-22","o":14.2,"h":15.31,"l":14.11,"c":15.17,"v":3225900},{"d":"2023-02-23","o":14.65,"h":15.05,"l":14.12,"c":14.49,"v":3350600},{"d":"2023-02-24","o":14.06,"h":14.51,"l":14.01,"c":14.21,"v":3171000},{"d":"2023-02-27","o":14.45,"h":14.56,"l":13.37,"c":13.41,"v":2751500},{"d":"2023-02-28","o":13.34,"h":13.72,"l":13.29,"c":13.5,"v":2297100},{"d":"2023-03-01","o":13.5,"h":13.59,"l":13.24,"c":13.38,"v":1817800},{"d":"2023-03-02","o":13.26,"h":13.71,"l":13.13,"c":13.7,"v":1393200},{"d":"2023-03-03","o":13.94,"h":14.29,"l":13.8,"c":13.95,"v":2183300},{"d":"2023-03-06","o":14.01,"h":14.18,"l":13.5,"c":13.61,"v":1586400},{"d":"2023-03-07","o":13.67,"h":13.95,"l":13.35,"c":13.44,"v":1885600},{"d":"2023-03-08","o":13.42,"h":13.59,"l":13.18,"c":13.29,"v":1761000},{"d":"2023-03-09","o":13.23,"h":13.58,"l":12.71,"c":12.78,"v":1574900},{"d":"2023-03-10","o":12.75,"h":12.75,"l":11.92,"c":12.31,"v":2316900},{"d":"2023-03-13","o":12.14,"h":12.7,"l":11.69,"c":12.41,"v":2417800},{"d":"2023-03-14","o":12.82,"h":12.93,"l":12.61,"c":12.77,"v":2054100},{"d":"2023-03-15","o":12.4,"h":13.69,"l":12.36,"c":13.59,"v":3235100},{"d":"2023-03-16","o":13.67,"h":14.05,"l":13.54,"c":13.76,"v":3312800},{"d":"2023-03-17","o":13.68,"h":14,"l":13.48,"c":13.52,"v":6121600},{"d":"2023-03-20","o":13.41,"h":14.06,"l":13.23,"c":13.6,"v":2591500},{"d":"2023-03-21","o":13.76,"h":14.41,"l":13.64,"c":14.24,"v":2483300},{"d":"2023-03-22","o":14.27,"h":14.4,"l":13.79,"c":13.81,"v":2212200},{"d":"2023-03-23","o":14.15,"h":14.73,"l":14.05,"c":14.19,"v":1817200},{"d":"2023-03-24","o":14.15,"h":14.35,"l":13.85,"c":14.17,"v":1728300},{"d":"2023-03-27","o":14.25,"h":14.35,"l":13.69,"c":14.15,"v":2424000},{"d":"2023-03-28","o":14.11,"h":14.15,"l":13.83,"c":13.97,"v":1740100},{"d":"2023-03-29","o":14.28,"h":15.06,"l":14.24,"c":14.98,"v":2725700},{"d":"2023-03-30","o":15.34,"h":15.38,"l":14.9,"c":15,"v":2675900},{"d":"2023-03-31","o":15.22,"h":15.88,"l":15.07,"c":15.75,"v":2517900},{"d":"2023-04-03","o":15.62,"h":16.01,"l":15.56,"c":15.83,"v":2150900},{"d":"2023-04-04","o":15.92,"h":16.56,"l":15.92,"c":16.4,"v":2607600},{"d":"2023-04-05","o":16.31,"h":16.36,"l":15.25,"c":15.7,"v":3350700},{"d":"2023-04-06","o":15.62,"h":15.95,"l":15.26,"c":15.72,"v":2306500},{"d":"2023-04-10","o":15.45,"h":15.92,"l":15.26,"c":15.86,"v":2247500},{"d":"2023-04-11","o":15.86,"h":16.16,"l":15.77,"c":15.96,"v":2146000},{"d":"2023-04-12","o":16.41,"h":16.41,"l":15.85,"c":16.16,"v":2765300},{"d":"2023-04-13","o":16.37,"h":16.83,"l":16.3,"c":16.36,"v":2961500},{"d":"2023-04-14","o":16.3,"h":16.56,"l":16.12,"c":16.47,"v":2246900},{"d":"2023-04-17","o":16.41,"h":16.84,"l":16.17,"c":16.34,"v":2329800},{"d":"2023-04-18","o":16.61,"h":16.73,"l":16.33,"c":16.6,"v":1790800},{"d":"2023-04-19","o":16.33,"h":17.08,"l":16.27,"c":16.77,"v":2262600},{"d":"2023-04-20","o":16.5,"h":16.86,"l":16.39,"c":16.49,"v":2077000},{"d":"2023-04-21","o":16.59,"h":16.72,"l":16.32,"c":16.43,"v":2039800},{"d":"2023-04-24","o":16.53,"h":16.59,"l":15.59,"c":15.86,"v":2439900},{"d":"2023-04-25","o":15.76,"h":15.79,"l":15.41,"c":15.44,"v":1740900},{"d":"2023-04-26","o":15.76,"h":16.37,"l":15.61,"c":15.94,"v":3049000},{"d":"2023-04-27","o":16.48,"h":17.34,"l":16.38,"c":17.03,"v":2945300},{"d":"2023-04-28","o":16.96,"h":17.32,"l":16.68,"c":17,"v":2051500},{"d":"2023-05-01","o":16.97,"h":17.11,"l":16.68,"c":16.87,"v":3190800},{"d":"2023-05-02","o":16.81,"h":16.91,"l":15.7,"c":16.26,"v":2790400},{"d":"2023-05-03","o":16.36,"h":17.19,"l":16.35,"c":16.45,"v":2243200},{"d":"2023-05-04","o":16.65,"h":17.03,"l":16.56,"c":16.62,"v":2322800},{"d":"2023-05-05","o":16.9,"h":17.26,"l":16.85,"c":17.16,"v":1757500},{"d":"2023-05-08","o":17.2,"h":17.92,"l":17.2,"c":17.62,"v":2333700},{"d":"2023-05-09","o":17.41,"h":17.75,"l":17.25,"c":17.33,"v":3295900},{"d":"2023-05-10","o":17.74,"h":18.06,"l":17.57,"c":17.81,"v":4608900},{"d":"2023-05-11","o":21.75,"h":23,"l":20.9,"c":22,"v":15089800},{"d":"2023-05-12","o":22.68,"h":22.68,"l":21.12,"c":21.51,"v":3462000},{"d":"2023-05-15","o":21.55,"h":22.93,"l":21.37,"c":22.63,"v":3835100},{"d":"2023-05-16","o":22.5,"h":23.11,"l":22.08,"c":22.88,"v":2594200},{"d":"2023-05-17","o":24.37,"h":25.01,"l":24.05,"c":24.38,"v":5482300},{"d":"2023-05-18","o":24.43,"h":25.2,"l":24.28,"c":25.08,"v":4548200},{"d":"2023-05-19","o":25.08,"h":25.24,"l":24.7,"c":25.12,"v":2217900},{"d":"2023-05-22","o":25.17,"h":25.34,"l":24.53,"c":25.09,"v":3246900},{"d":"2023-05-23","o":24.93,"h":25.5,"l":24.72,"c":24.81,"v":1819500},{"d":"2023-05-24","o":24.39,"h":24.85,"l":24.23,"c":24.43,"v":1749000},{"d":"2023-05-25","o":24.93,"h":25.08,"l":23.65,"c":24.05,"v":1905400},{"d":"2023-05-26","o":24.14,"h":24.49,"l":23.87,"c":24.05,"v":1772000},{"d":"2023-05-30","o":24.61,"h":24.91,"l":24.11,"c":24.23,"v":2196400},{"d":"2023-05-31","o":23.99,"h":25.18,"l":23.88,"c":25.01,"v":3578300},{"d":"2023-06-01","o":24.51,"h":25,"l":24.13,"c":24.83,"v":1908900},{"d":"2023-06-02","o":25.04,"h":25.65,"l":24.61,"c":24.81,"v":2718300},{"d":"2023-06-05","o":24.79,"h":25.79,"l":24.19,"c":25.6,"v":3630000},{"d":"2023-06-06","o":25.65,"h":25.72,"l":23.24,"c":23.3,"v":4938300},{"d":"2023-06-07","o":23.58,"h":23.7,"l":21.03,"c":21.53,"v":6511100},{"d":"2023-06-08","o":21.44,"h":22.86,"l":21.33,"c":22.49,"v":3651200},{"d":"2023-06-09","o":22.39,"h":23.51,"l":22.34,"c":22.66,"v":1963000},{"d":"2023-06-12","o":22.83,"h":22.83,"l":22.16,"c":22.38,"v":2137800},{"d":"2023-06-13","o":22.71,"h":23.12,"l":22.19,"c":22.52,"v":2016800},{"d":"2023-06-14","o":22.51,"h":22.78,"l":21.87,"c":22.5,"v":2264300},{"d":"2023-06-15","o":22.19,"h":23.46,"l":22.11,"c":23.21,"v":2228000},{"d":"2023-06-16","o":23.3,"h":24.43,"l":23.09,"c":23.97,"v":7120300},{"d":"2023-06-20","o":23.69,"h":24.3,"l":23.22,"c":23.58,"v":2908200},{"d":"2023-06-21","o":23.63,"h":23.79,"l":23.18,"c":23.35,"v":1782300},{"d":"2023-06-22","o":23.22,"h":23.77,"l":22.95,"c":23.7,"v":1333100},{"d":"2023-06-23","o":23.3,"h":23.51,"l":22.85,"c":23.39,"v":4326600},{"d":"2023-06-26","o":23.49,"h":24.7,"l":23.48,"c":24.19,"v":1800200},{"d":"2023-06-27","o":24.52,"h":26.16,"l":24.52,"c":26.04,"v":2516400},{"d":"2023-06-28","o":25.92,"h":26.62,"l":25.67,"c":25.71,"v":2181400},{"d":"2023-06-29","o":25.7,"h":25.76,"l":25.11,"c":25.57,"v":1486900},{"d":"2023-06-30","o":26.04,"h":26.32,"l":25.7,"c":25.73,"v":2091400},{"d":"2023-07-03","o":25.65,"h":26,"l":25.54,"c":25.92,"v":759200},{"d":"2023-07-05","o":25.79,"h":26.65,"l":25.79,"c":26.56,"v":1757100},{"d":"2023-07-06","o":26.02,"h":26.12,"l":25.24,"c":25.55,"v":1878900},{"d":"2023-07-07","o":25.76,"h":26.54,"l":25.73,"c":25.99,"v":1505200},{"d":"2023-07-10","o":25.83,"h":27.14,"l":25.82,"c":27.08,"v":1999900},{"d":"2023-07-11","o":27.22,"h":28.59,"l":26.92,"c":28.09,"v":2805200},{"d":"2023-07-12","o":28.5,"h":28.56,"l":27.85,"c":28.3,"v":1504800},{"d":"2023-07-13","o":28.55,"h":29.25,"l":28.33,"c":28.99,"v":2518700},{"d":"2023-07-14","o":28.98,"h":29.12,"l":28.08,"c":28.15,"v":1113000},{"d":"2023-07-17","o":28.3,"h":28.72,"l":27.86,"c":28.46,"v":1072100},{"d":"2023-07-18","o":28.7,"h":28.76,"l":28.27,"c":28.31,"v":1215400},{"d":"2023-07-19","o":28.6,"h":29.12,"l":28.13,"c":28.57,"v":1519000},{"d":"2023-07-20","o":28.07,"h":28.18,"l":27.32,"c":28.03,"v":2525300},{"d":"2023-07-21","o":28.48,"h":28.51,"l":27.97,"c":28.1,"v":1094800},{"d":"2023-07-24","o":29.5,"h":29.5,"l":27.96,"c":28.15,"v":1442200},{"d":"2023-07-25","o":28.4,"h":28.93,"l":28.39,"c":28.64,"v":1323300},{"d":"2023-07-26","o":28.19,"h":29.98,"l":28.19,"c":29.94,"v":1880300},{"d":"2023-07-27","o":30.59,"h":31.1,"l":29.95,"c":29.98,"v":2646300},{"d":"2023-07-28","o":30.73,"h":31.33,"l":30.48,"c":31.26,"v":2014200},{"d":"2023-07-31","o":31.31,"h":31.89,"l":31.17,"c":31.4,"v":1526400},{"d":"2023-08-01","o":31.14,"h":32.03,"l":30.87,"c":31.43,"v":1471700},{"d":"2023-08-02","o":30.57,"h":31.38,"l":29.76,"c":31.16,"v":2419300},{"d":"2023-08-03","o":31,"h":31.19,"l":30.35,"c":30.59,"v":1267300},{"d":"2023-08-04","o":31.1,"h":31.97,"l":31.02,"c":31.36,"v":3167100},{"d":"2023-08-07","o":31.44,"h":31.48,"l":30.23,"c":30.78,"v":2225100},{"d":"2023-08-08","o":30.07,"h":30.32,"l":29.6,"c":30.05,"v":1966400},{"d":"2023-08-09","o":30.03,"h":30.19,"l":28.99,"c":29.41,"v":4990600},{"d":"2023-08-10","o":38.32,"h":38.96,"l":33.17,"c":37.2,"v":19545600},{"d":"2023-08-11","o":37.2,"h":39.57,"l":37.1,"c":38.89,"v":7701100},{"d":"2023-08-14","o":38.4,"h":40,"l":38.3,"c":39.75,"v":3657400},{"d":"2023-08-15","o":39.69,"h":40.04,"l":38.53,"c":39.63,"v":2374500},{"d":"2023-08-16","o":39.4,"h":39.65,"l":38.62,"c":39.05,"v":2437000},{"d":"2023-08-17","o":38.62,"h":38.87,"l":37.44,"c":37.82,"v":2300700},{"d":"2023-08-18","o":37.21,"h":39.25,"l":37.07,"c":38.23,"v":2520500},{"d":"2023-08-21","o":38.51,"h":39.6,"l":38.13,"c":39.01,"v":4053500},{"d":"2023-08-22","o":40.68,"h":40.69,"l":39.24,"c":39.48,"v":2502600},{"d":"2023-08-23","o":39.56,"h":40.19,"l":39.39,"c":40.18,"v":2112100},{"d":"2023-08-24","o":40.43,"h":40.43,"l":39.22,"c":39.31,"v":1984200},{"d":"2023-08-25","o":39.31,"h":39.94,"l":38.85,"c":39.76,"v":1595600},{"d":"2023-08-28","o":39.67,"h":40.91,"l":39.37,"c":40.65,"v":2042600},{"d":"2023-08-29","o":40.46,"h":42.3,"l":40.38,"c":41.22,"v":2865400},{"d":"2023-08-30","o":41.25,"h":43.04,"l":41.25,"c":42.98,"v":2481800},{"d":"2023-08-31","o":43.1,"h":43.24,"l":42.54,"c":43.22,"v":2226600},{"d":"2023-09-01","o":43.49,"h":43.76,"l":42.85,"c":43.19,"v":1467600},{"d":"2023-09-05","o":42.71,"h":43.46,"l":42.13,"c":42.54,"v":2090000},{"d":"2023-09-06","o":42.26,"h":42.7,"l":41.78,"c":42.23,"v":1971700},{"d":"2023-09-07","o":41.72,"h":42.9,"l":41.5,"c":42.48,"v":1468700},{"d":"2023-09-08","o":42.34,"h":42.62,"l":41.72,"c":42.12,"v":1284700},{"d":"2023-09-11","o":42.62,"h":43.64,"l":42.28,"c":42.4,"v":1798800},{"d":"2023-09-12","o":41.96,"h":42.34,"l":41.31,"c":41.7,"v":3087200},{"d":"2023-09-13","o":41.41,"h":41.85,"l":40.7,"c":40.81,"v":2640100},{"d":"2023-09-14","o":41.72,"h":42.97,"l":41.31,"c":42.6,"v":3400500},{"d":"2023-09-15","o":42.12,"h":42.84,"l":41.09,"c":42.82,"v":6482800},{"d":"2023-09-18","o":42.49,"h":44.89,"l":42.08,"c":44.01,"v":5615400},{"d":"2023-09-19","o":43.6,"h":43.79,"l":39.02,"c":39.73,"v":5802800},{"d":"2023-09-20","o":39.67,"h":40.56,"l":39.31,"c":39.33,"v":3764600},{"d":"2023-09-21","o":38.38,"h":39.3,"l":38.24,"c":38.44,"v":2582200},{"d":"2023-09-22","o":38.82,"h":38.97,"l":37.48,"c":37.76,"v":2103800},{"d":"2023-09-25","o":37.35,"h":38.34,"l":37.12,"c":38.2,"v":2219500},{"d":"2023-09-26","o":37.65,"h":39.05,"l":37.37,"c":38.59,"v":2240000},{"d":"2023-09-27","o":38.96,"h":39.56,"l":38.39,"c":39.56,"v":1734600},{"d":"2023-09-28","o":39.24,"h":40.35,"l":38.9,"c":39.74,"v":1485900},{"d":"2023-09-29","o":40.38,"h":40.53,"l":39.61,"c":39.96,"v":1539100},{"d":"2023-10-02","o":40.15,"h":41.05,"l":39.97,"c":40.82,"v":1356600},{"d":"2023-10-03","o":40.32,"h":40.96,"l":39,"c":39.13,"v":2126900},{"d":"2023-10-04","o":39.3,"h":40.47,"l":39.24,"c":40.33,"v":2205600},{"d":"2023-10-05","o":40.29,"h":40.34,"l":39.32,"c":39.7,"v":1230600},{"d":"2023-10-06","o":38.99,"h":41.06,"l":38.79,"c":40.38,"v":1828500},{"d":"2023-10-09","o":39.71,"h":40.94,"l":39.57,"c":40.85,"v":1543000},{"d":"2023-10-10","o":41.5,"h":42.22,"l":40.42,"c":40.53,"v":3160600},{"d":"2023-10-11","o":40.5,"h":40.64,"l":39.8,"c":40.28,"v":2003700},{"d":"2023-10-12","o":40.16,"h":40.21,"l":38.98,"c":39.69,"v":2033100},{"d":"2023-10-13","o":39.68,"h":39.83,"l":38.21,"c":38.52,"v":2091600},{"d":"2023-10-16","o":38.69,"h":39.43,"l":37.91,"c":38.89,"v":2298800},{"d":"2023-10-17","o":38.89,"h":40.25,"l":38.81,"c":39.64,"v":2237000},{"d":"2023-10-18","o":39.36,"h":39.98,"l":38.63,"c":38.95,"v":1546400},{"d":"2023-10-19","o":39.37,"h":39.68,"l":38.45,"c":38.54,"v":2165900},{"d":"2023-10-20","o":38.34,"h":38.56,"l":37.39,"c":37.58,"v":1993400},{"d":"2023-10-23","o":37.05,"h":38.23,"l":36.83,"c":37.64,"v":1440700},{"d":"2023-10-24","o":38.18,"h":38.95,"l":37.72,"c":38.47,"v":1352200},{"d":"2023-10-25","o":38.32,"h":38.38,"l":36.06,"c":36.15,"v":1709900},{"d":"2023-10-26","o":36.4,"h":36.65,"l":34.45,"c":36.37,"v":3996700},{"d":"2023-10-27","o":36.77,"h":37,"l":36.13,"c":36.22,"v":2358200},{"d":"2023-10-30","o":36.82,"h":37.16,"l":35.87,"c":36.73,"v":1631000},{"d":"2023-10-31","o":36.88,"h":37.28,"l":36.26,"c":36.44,"v":1023800},{"d":"2023-11-01","o":36.57,"h":36.77,"l":36.04,"c":36.7,"v":2246500},{"d":"2023-11-02","o":37.63,"h":38.92,"l":37.28,"c":37.36,"v":2093800},{"d":"2023-11-03","o":37.26,"h":39.51,"l":37.26,"c":39.27,"v":2235500},{"d":"2023-11-06","o":39.36,"h":39.48,"l":38.42,"c":39.42,"v":3293900},{"d":"2023-11-07","o":40,"h":41.5,"l":39.67,"c":40.89,"v":5125600},{"d":"2023-11-08","o":41.1,"h":41.91,"l":39.82,"c":40.12,"v":5230800},{"d":"2023-11-09","o":45.1,"h":45.1,"l":37.14,"c":39.68,"v":14358800},{"d":"2023-11-10","o":39.87,"h":44.06,"l":39.13,"c":43.79,"v":5897800},{"d":"2023-11-13","o":43.65,"h":44.52,"l":41.33,"c":41.41,"v":3429900},{"d":"2023-11-14","o":42.58,"h":43.81,"l":42.57,"c":42.8,"v":3557900},{"d":"2023-11-15","o":42.44,"h":42.7,"l":39.87,"c":40.45,"v":5182300},{"d":"2023-11-16","o":40.2,"h":40.4,"l":38.9,"c":38.93,"v":2850300},{"d":"2023-11-17","o":39.19,"h":39.42,"l":38.57,"c":39.1,"v":2328700},{"d":"2023-11-20","o":39.16,"h":40.11,"l":39.16,"c":39.5,"v":1991400},{"d":"2023-11-21","o":39.02,"h":39.65,"l":38.66,"c":38.77,"v":1830000},{"d":"2023-11-22","o":39,"h":39.54,"l":38.61,"c":39.24,"v":1329400},{"d":"2023-11-24","o":39.21,"h":39.64,"l":38.73,"c":39.49,"v":811900},{"d":"2023-11-27","o":39.25,"h":40.42,"l":38.79,"c":39.39,"v":3201600},{"d":"2023-11-28","o":39.43,"h":40.09,"l":37.95,"c":38.4,"v":3391600},{"d":"2023-11-29","o":38.88,"h":39.27,"l":38.28,"c":39.03,"v":2245900},{"d":"2023-11-30","o":38.93,"h":39.5,"l":37.04,"c":37.48,"v":4034500},{"d":"2023-12-01","o":37.65,"h":38.77,"l":36.81,"c":38.25,"v":2907900},{"d":"2023-12-04","o":37.57,"h":37.93,"l":36.95,"c":37.37,"v":3051100},{"d":"2023-12-05","o":36.98,"h":37.38,"l":36.61,"c":37.07,"v":2456500},{"d":"2023-12-06","o":37.13,"h":37.8,"l":36.3,"c":36.6,"v":1929500},{"d":"2023-12-07","o":36.52,"h":37.06,"l":36.37,"c":36.84,"v":1932000},{"d":"2023-12-08","o":36.53,"h":37.62,"l":36.53,"c":37.36,"v":1631300},{"d":"2023-12-11","o":37.27,"h":37.91,"l":36.58,"c":36.74,"v":3843100},{"d":"2023-12-12","o":36.56,"h":36.75,"l":35.79,"c":36.26,"v":4006800},{"d":"2023-12-13","o":36.37,"h":38.03,"l":36.33,"c":37.93,"v":3158300},{"d":"2023-12-14","o":38.25,"h":39.59,"l":38.14,"c":38.69,"v":4068300},{"d":"2023-12-15","o":38.79,"h":40.24,"l":38.72,"c":39.95,"v":4500300},{"d":"2023-12-18","o":40.57,"h":41.05,"l":39.92,"c":40.87,"v":2922500},{"d":"2023-12-19","o":41.46,"h":44.41,"l":41.26,"c":43.59,"v":3942400},{"d":"2023-12-20","o":43.61,"h":44.57,"l":43.03,"c":43.1,"v":2132600},{"d":"2023-12-21","o":43.92,"h":44.11,"l":42.32,"c":43,"v":1590100},{"d":"2023-12-22","o":42.38,"h":42.48,"l":41.14,"c":41.21,"v":1898100},{"d":"2023-12-26","o":41.16,"h":41.39,"l":40.31,"c":40.4,"v":2617200},{"d":"2023-12-27","o":40.5,"h":40.69,"l":39.88,"c":40.65,"v":2234100},{"d":"2023-12-28","o":40.35,"h":40.93,"l":40.35,"c":40.76,"v":1130700},{"d":"2023-12-29","o":40.7,"h":40.75,"l":39.28,"c":39.85,"v":2260500},{"d":"2024-01-02","o":39.41,"h":39.41,"l":38.3,"c":38.78,"v":2371600},{"d":"2024-01-03","o":37.94,"h":38.43,"l":37.58,"c":38.21,"v":1942300},{"d":"2024-01-04","o":38.04,"h":38.42,"l":37.4,"c":38.12,"v":2131400},{"d":"2024-01-05","o":37.79,"h":38.69,"l":37.68,"c":38.11,"v":1955600},{"d":"2024-01-08","o":38.33,"h":39.31,"l":37.95,"c":39.29,"v":1428600},{"d":"2024-01-09","o":38.76,"h":39.31,"l":38.6,"c":39.14,"v":1726900},{"d":"2024-01-10","o":39.39,"h":41.26,"l":39.15,"c":40.53,"v":2951400},{"d":"2024-01-11","o":40.99,"h":41.45,"l":39.91,"c":41.42,"v":2108600},{"d":"2024-01-12","o":41.45,"h":42.03,"l":41.21,"c":41.71,"v":2122000},{"d":"2024-01-16","o":41.37,"h":41.42,"l":40.39,"c":40.72,"v":2131300},{"d":"2024-01-17","o":40.57,"h":41.22,"l":39.43,"c":41.18,"v":2661200},{"d":"2024-01-18","o":42.01,"h":43.12,"l":40.98,"c":43.09,"v":2826600},{"d":"2024-01-19","o":43.4,"h":43.7,"l":41.1,"c":41.14,"v":3288200},{"d":"2024-01-22","o":42.44,"h":44.02,"l":42.28,"c":43.35,"v":8093000},{"d":"2024-01-23","o":44.05,"h":44.89,"l":43.4,"c":44.73,"v":5229600},{"d":"2024-01-24","o":45.42,"h":45.6,"l":42.89,"c":43.31,"v":3867500},{"d":"2024-01-25","o":43.92,"h":44.57,"l":43.25,"c":44.07,"v":1895100},{"d":"2024-01-26","o":44.14,"h":44.58,"l":43.9,"c":44.3,"v":2173500},{"d":"2024-01-29","o":44.55,"h":46.59,"l":44.15,"c":46.57,"v":4791600},{"d":"2024-01-30","o":46.42,"h":47.04,"l":42.11,"c":42.47,"v":5727700},{"d":"2024-01-31","o":41.8,"h":42.44,"l":41.04,"c":41.13,"v":2907100},{"d":"2024-02-01","o":41.54,"h":41.98,"l":40.9,"c":40.96,"v":2847200},{"d":"2024-02-02","o":41,"h":45.89,"l":40.71,"c":45.86,"v":6023700},{"d":"2024-02-05","o":45.6,"h":46.09,"l":44.01,"c":45.48,"v":2839600},{"d":"2024-02-06","o":46.11,"h":46.5,"l":45.08,"c":46.04,"v":2400200},{"d":"2024-02-07","o":46.5,"h":47.83,"l":45.72,"c":47.69,"v":4285800},{"d":"2024-02-08","o":47.8,"h":48.77,"l":46.52,"c":46.55,"v":3383900},{"d":"2024-02-09","o":47.08,"h":47.16,"l":45.28,"c":46.35,"v":2741500},{"d":"2024-02-12","o":46.68,"h":48.37,"l":46.48,"c":47.06,"v":3593300},{"d":"2024-02-13","o":45.33,"h":46.79,"l":45.12,"c":45.83,"v":3452200},{"d":"2024-02-14","o":46.28,"h":47.3,"l":45.59,"c":46.87,"v":6882500},{"d":"2024-02-15","o":54.69,"h":59.14,"l":52.75,"c":58.5,"v":16102500},{"d":"2024-02-16","o":58.52,"h":60.65,"l":57.12,"c":59.87,"v":6179900},{"d":"2024-02-20","o":59.13,"h":59.15,"l":55.38,"c":57.33,"v":6228000},{"d":"2024-02-21","o":55.21,"h":57.58,"l":54.5,"c":55.42,"v":4180600},{"d":"2024-02-22","o":57.76,"h":58.34,"l":56.45,"c":57.8,"v":4505000},{"d":"2024-02-23","o":58.07,"h":59.07,"l":57.09,"c":57.39,"v":3099000},{"d":"2024-02-26","o":57.82,"h":60.9,"l":57.72,"c":58.99,"v":4403100},{"d":"2024-02-27","o":59.91,"h":61.35,"l":59.68,"c":60.63,"v":4166100},{"d":"2024-02-28","o":59.8,"h":60.4,"l":57.97,"c":58.01,"v":2882700},{"d":"2024-02-29","o":58.5,"h":60.06,"l":57.4,"c":59.72,"v":15796600},{"d":"2024-03-01","o":60.73,"h":62.34,"l":59.84,"c":62.26,"v":6075800},{"d":"2024-03-04","o":62.5,"h":63.49,"l":61.6,"c":61.87,"v":4657800},{"d":"2024-03-05","o":60.75,"h":61.69,"l":60.02,"c":60.96,"v":3761500},{"d":"2024-03-06","o":62.53,"h":63.84,"l":61.12,"c":62.62,"v":4374100},{"d":"2024-03-07","o":63,"h":63.38,"l":62.31,"c":63.19,"v":4283500},{"d":"2024-03-08","o":64.04,"h":65.67,"l":62.54,"c":63.42,"v":3862400},{"d":"2024-03-11","o":62.8,"h":62.95,"l":59.3,"c":60.03,"v":4416800},{"d":"2024-03-12","o":61.15,"h":61.35,"l":59.92,"c":61.11,"v":3947500},{"d":"2024-03-13","o":60.99,"h":63.21,"l":60.8,"c":63.09,"v":3591800},{"d":"2024-03-14","o":63.43,"h":64.31,"l":62.5,"c":63.19,"v":3870900},{"d":"2024-03-15","o":62.58,"h":63.91,"l":62.14,"c":63.13,"v":4651300},{"d":"2024-03-18","o":63.75,"h":68.82,"l":63.59,"c":68.15,"v":7559300},{"d":"2024-03-19","o":66.99,"h":68,"l":63.73,"c":67.64,"v":5961700},{"d":"2024-03-20","o":68.18,"h":71.07,"l":67.28,"c":70.52,"v":3855300},{"d":"2024-03-21","o":71.52,"h":73.48,"l":71.03,"c":71.91,"v":3400800},{"d":"2024-03-22","o":72,"h":72.31,"l":70.26,"c":71.23,"v":6505100},{"d":"2024-03-25","o":70.61,"h":73.25,"l":70.39,"c":72.6,"v":2618000},{"d":"2024-03-26","o":72.8,"h":74.55,"l":70.57,"c":71.09,"v":5233200},{"d":"2024-03-27","o":71.25,"h":71.6,"l":66.29,"c":68.86,"v":4049600},{"d":"2024-03-28","o":68.85,"h":70.04,"l":68.54,"c":69.22,"v":2602100},{"d":"2024-04-01","o":69.04,"h":69.43,"l":67.8,"c":69.14,"v":1735800},{"d":"2024-04-02","o":67.4,"h":69.76,"l":67.2,"c":69.72,"v":3216500},{"d":"2024-04-03","o":69.76,"h":73.68,"l":69.51,"c":72.86,"v":7316600},{"d":"2024-04-04","o":73.1,"h":75.83,"l":72.49,"c":72.78,"v":4692300},{"d":"2024-04-05","o":71.95,"h":75.85,"l":70.83,"c":74.79,"v":4151400},{"d":"2024-04-08","o":77.18,"h":78.29,"l":75.05,"c":78.05,"v":3907400},{"d":"2024-04-09","o":78.3,"h":79.55,"l":75.33,"c":76.52,"v":4196500},{"d":"2024-04-10","o":74.71,"h":77.53,"l":74.32,"c":76.34,"v":2924200},{"d":"2024-04-11","o":77.21,"h":78.88,"l":75.22,"c":78.24,"v":2777200},{"d":"2024-04-12","o":77.5,"h":78.04,"l":74.49,"c":75.57,"v":2563800},{"d":"2024-04-15","o":74.34,"h":75.1,"l":71.28,"c":71.43,"v":4107200},{"d":"2024-04-16","o":70.81,"h":73.29,"l":70.45,"c":72.32,"v":2812100},{"d":"2024-04-17","o":72.75,"h":73.19,"l":70.36,"c":70.9,"v":2394700},{"d":"2024-04-18","o":71.47,"h":71.83,"l":68.31,"c":68.86,"v":3701600},{"d":"2024-04-19","o":68.16,"h":69.18,"l":66.21,"c":66.8,"v":2614700},{"d":"2024-04-22","o":67.3,"h":68.25,"l":65.7,"c":67.85,"v":2468600},{"d":"2024-04-23","o":68.86,"h":71.67,"l":68.86,"c":71.18,"v":2526700},{"d":"2024-04-24","o":71.8,"h":72.98,"l":68.46,"c":69.7,"v":3856500},{"d":"2024-04-25","o":66.46,"h":69.78,"l":65.62,"c":69.21,"v":4564800},{"d":"2024-04-26","o":70.09,"h":74.59,"l":69.97,"c":73.82,"v":5381300},{"d":"2024-04-29","o":72.64,"h":73.67,"l":71.53,"c":72.99,"v":3820200},{"d":"2024-04-30","o":72.36,"h":73.28,"l":70.51,"c":70.57,"v":3687000},{"d":"2024-05-01","o":70.73,"h":72.36,"l":69.37,"c":69.74,"v":2646000},{"d":"2024-05-02","o":71.25,"h":73.05,"l":70.68,"c":72.47,"v":2397900},{"d":"2024-05-03","o":73,"h":75.28,"l":72.5,"c":75.07,"v":2974600},{"d":"2024-05-06","o":75.8,"h":77.56,"l":75.3,"c":76.85,"v":2831200},{"d":"2024-05-07","o":76.4,"h":78.28,"l":75.32,"c":77.09,"v":3398300},{"d":"2024-05-08","o":75.73,"h":76.63,"l":73.62,"c":74,"v":6353600},{"d":"2024-05-09","o":83.27,"h":88.5,"l":80.67,"c":84.69,"v":15126900},{"d":"2024-05-10","o":85.74,"h":87.96,"l":84.81,"c":86.43,"v":4971000},{"d":"2024-05-13","o":87.05,"h":87.13,"l":83.51,"c":86.37,"v":5023700},{"d":"2024-05-14","o":81.12,"h":83.89,"l":80.01,"c":83.44,"v":7763200},{"d":"2024-05-15","o":84.1,"h":84.39,"l":82.53,"c":84.06,"v":5308100},{"d":"2024-05-16","o":83.84,"h":84.5,"l":82.71,"c":83.23,"v":4621400},{"d":"2024-05-17","o":83.25,"h":83.92,"l":81.92,"c":82.49,"v":3337200},{"d":"2024-05-20","o":82.5,"h":85.15,"l":81.43,"c":84.57,"v":6473600},{"d":"2024-05-21","o":84.54,"h":84.93,"l":83.02,"c":84,"v":4187100},{"d":"2024-05-22","o":83.9,"h":84.59,"l":79.5,"c":80,"v":4840500},{"d":"2024-05-23","o":81.51,"h":81.79,"l":77.9,"c":79.26,"v":3662300},{"d":"2024-05-24","o":79.43,"h":82.28,"l":78.38,"c":82.15,"v":5051600},{"d":"2024-05-28","o":83.84,"h":85.34,"l":82.56,"c":83.23,"v":6187200},{"d":"2024-05-29","o":82.13,"h":84.38,"l":81.45,"c":83.89,"v":2998200},{"d":"2024-05-30","o":83.51,"h":84.23,"l":82.09,"c":82.5,"v":3246000},{"d":"2024-05-31","o":82.99,"h":83.1,"l":78.22,"c":81.48,"v":6736000},{"d":"2024-06-03","o":83.05,"h":83.42,"l":79.07,"c":82.7,"v":3779300},{"d":"2024-06-04","o":83,"h":85.45,"l":79.86,"c":81.64,"v":4193400},{"d":"2024-06-05","o":82.2,"h":84.6,"l":81.83,"c":83.67,"v":4259500},{"d":"2024-06-06","o":83.67,"h":87.08,"l":82.2,"c":83.23,"v":4691500},{"d":"2024-06-07","o":82.4,"h":83.34,"l":80.8,"c":81.91,"v":3008800},{"d":"2024-06-10","o":81.18,"h":83,"l":79.08,"c":80.38,"v":3835100},{"d":"2024-06-11","o":79.65,"h":79.65,"l":72.15,"c":77.35,"v":9550300},{"d":"2024-06-12","o":79.15,"h":79.35,"l":73.63,"c":76.54,"v":6165500},{"d":"2024-06-13","o":76.54,"h":77.23,"l":74.38,"c":75.65,"v":3139200},{"d":"2024-06-14","o":75.41,"h":77.67,"l":74.9,"c":77.52,"v":2846300},{"d":"2024-06-17","o":77.67,"h":79.45,"l":76.74,"c":78.46,"v":3794600},{"d":"2024-06-18","o":78.53,"h":81.1,"l":78.46,"c":80.84,"v":4370300},{"d":"2024-06-20","o":81.6,"h":82.66,"l":76.34,"c":77.18,"v":4373400},{"d":"2024-06-21","o":77,"h":78.72,"l":75.13,"c":78.58,"v":4130800},{"d":"2024-06-24","o":77.74,"h":78.34,"l":76.38,"c":78.05,"v":3496400},{"d":"2024-06-25","o":78.44,"h":81.76,"l":78.44,"c":81.21,"v":3999300},{"d":"2024-06-26","o":80.72,"h":82.25,"l":79.89,"c":80.48,"v":2896400},{"d":"2024-06-27","o":80.58,"h":83.56,"l":80.02,"c":83.12,"v":3319300},{"d":"2024-06-28","o":83.5,"h":84.35,"l":82.3,"c":83.22,"v":10782600},{"d":"2024-07-01","o":85.12,"h":85.26,"l":82.42,"c":84.82,"v":3347400},{"d":"2024-07-02","o":84.21,"h":85.39,"l":82.63,"c":83.68,"v":3466500},{"d":"2024-07-03","o":83.77,"h":87,"l":83.7,"c":86.96,"v":2986800},{"d":"2024-07-05","o":87.51,"h":91.91,"l":85.32,"c":86.8,"v":5769600},{"d":"2024-07-08","o":87.32,"h":87.92,"l":83.12,"c":85.18,"v":2932300},{"d":"2024-07-09","o":85.65,"h":86.21,"l":84.04,"c":84.71,"v":1996300},{"d":"2024-07-10","o":85,"h":85.28,"l":82.07,"c":84.36,"v":2349700},{"d":"2024-07-11","o":85,"h":85.06,"l":80.87,"c":82.01,"v":2383300},{"d":"2024-07-12","o":82.22,"h":85.24,"l":81.83,"c":84.86,"v":1952400},{"d":"2024-07-15","o":85.73,"h":88.46,"l":84.7,"c":87.93,"v":3154300},{"d":"2024-07-16","o":88.62,"h":89.26,"l":86.19,"c":86.53,"v":2014000},{"d":"2024-07-17","o":84.06,"h":84.36,"l":79.14,"c":80.19,"v":4584300},{"d":"2024-07-18","o":81.99,"h":82.26,"l":78.8,"c":80.93,"v":2763500},{"d":"2024-07-19","o":80.39,"h":82.34,"l":79.9,"c":81.8,"v":1654500},{"d":"2024-07-22","o":83.25,"h":83.88,"l":81.91,"c":83.24,"v":1802300},{"d":"2024-07-23","o":83.52,"h":85.28,"l":82.75,"c":83.81,"v":1425200},{"d":"2024-07-24","o":81.49,"h":82.86,"l":78.55,"c":78.68,"v":2194700},{"d":"2024-07-25","o":77.78,"h":78.21,"l":73.08,"c":76.17,"v":4132000},{"d":"2024-07-26","o":78.82,"h":78.82,"l":76.57,"c":77.53,"v":1790400},{"d":"2024-07-29","o":78.22,"h":79.1,"l":76.3,"c":76.85,"v":2339500},{"d":"2024-07-30","o":76.99,"h":78.39,"l":74.12,"c":74.83,"v":3080500},{"d":"2024-07-31","o":77.63,"h":78.05,"l":76.41,"c":77.1,"v":2799900},{"d":"2024-08-01","o":78.89,"h":81.63,"l":74.61,"c":75.09,"v":3166100},{"d":"2024-08-02","o":70.53,"h":71.55,"l":68.08,"c":68.72,"v":4368000},{"d":"2024-08-05","o":62.09,"h":68.72,"l":60.67,"c":67.14,"v":3561700},{"d":"2024-08-06","o":68.99,"h":70.5,"l":67.32,"c":69,"v":4259000},{"d":"2024-08-07","o":72,"h":73,"l":66.97,"c":67.19,"v":7312900},{"d":"2024-08-08","o":70.05,"h":76.86,"l":66.16,"c":76.73,"v":9465900},{"d":"2024-08-09","o":76.5,"h":78.15,"l":72.81,"c":77.38,"v":4907300},{"d":"2024-08-12","o":77.59,"h":78.19,"l":74.12,"c":74.76,"v":4957300},{"d":"2024-08-13","o":76.34,"h":80.17,"l":75.89,"c":79.79,"v":3919500},{"d":"2024-08-14","o":80.14,"h":85.6,"l":80.14,"c":84.64,"v":6277900},{"d":"2024-08-15","o":86.01,"h":86.94,"l":84.19,"c":85.58,"v":3521100},{"d":"2024-08-16","o":84.43,"h":87.02,"l":83.61,"c":86.35,"v":2782200},{"d":"2024-08-19","o":86,"h":86.31,"l":84.17,"c":85.82,"v":1873300},{"d":"2024-08-20","o":85.65,"h":88.7,"l":85,"c":86.58,"v":2363900},{"d":"2024-08-21","o":86.59,"h":91.1,"l":86.29,"c":90.89,"v":3545900},{"d":"2024-08-22","o":91.4,"h":92.5,"l":88.7,"c":89,"v":3145700},{"d":"2024-08-23","o":90.11,"h":91.3,"l":88.32,"c":90.2,"v":1910200},{"d":"2024-08-26","o":89.99,"h":92.33,"l":89.57,"c":89.89,"v":2055200},{"d":"2024-08-27","o":88.99,"h":90.89,"l":87.63,"c":90.3,"v":1876100},{"d":"2024-08-28","o":88.9,"h":89.8,"l":87.11,"c":88,"v":3219400},{"d":"2024-08-29","o":88.29,"h":93.69,"l":88.29,"c":91.61,"v":4595100},{"d":"2024-08-30","o":92,"h":93.7,"l":90.69,"c":92.87,"v":4581600},{"d":"2024-09-03","o":92.62,"h":92.81,"l":87.78,"c":88.13,"v":3302500},{"d":"2024-09-04","o":87.37,"h":89.86,"l":85.41,"c":87.88,"v":2575400},{"d":"2024-09-05","o":86.56,"h":89.42,"l":86.56,"c":88.19,"v":2019200},{"d":"2024-09-06","o":88.19,"h":88.57,"l":82.51,"c":84.57,"v":4251000},{"d":"2024-09-09","o":85.89,"h":88.2,"l":84.73,"c":86.31,"v":3564600},{"d":"2024-09-10","o":87.9,"h":88.28,"l":85.23,"c":86.23,"v":2828300},{"d":"2024-09-11","o":87.55,"h":98.1,"l":87.12,"c":97.57,"v":7894700},{"d":"2024-09-12","o":97.35,"h":106.45,"l":97.35,"c":105.61,"v":9795800},{"d":"2024-09-13","o":106.85,"h":112.88,"l":105.94,"c":112.58,"v":8598400},{"d":"2024-09-16","o":111.4,"h":116.97,"l":110.9,"c":116.25,"v":6967200},{"d":"2024-09-17","o":118.16,"h":124.76,"l":117.26,"c":123.64,"v":9429300},{"d":"2024-09-18","o":123.3,"h":125.75,"l":120.64,"c":123.16,"v":7244700},{"d":"2024-09-19","o":126.5,"h":128.19,"l":122.41,"c":124,"v":6986000},{"d":"2024-09-20","o":124,"h":126.68,"l":123.51,"c":126.09,"v":9910700},{"d":"2024-09-23","o":125.76,"h":127.42,"l":124.59,"c":126.12,"v":3910300},{"d":"2024-09-24","o":126.51,"h":130.39,"l":125.89,"c":129.08,"v":4925200},{"d":"2024-09-25","o":129.34,"h":131.41,"l":128.13,"c":130.71,"v":4530400},{"d":"2024-09-26","o":133.05,"h":133.05,"l":125.62,"c":128.13,"v":4494900},{"d":"2024-09-27","o":128.95,"h":128.95,"l":126.66,"c":127.75,"v":2327100},{"d":"2024-09-30","o":127.51,"h":131.15,"l":126.53,"c":130.55,"v":3814900},{"d":"2024-10-01","o":130.79,"h":131.67,"l":128.01,"c":130.65,"v":2555900},{"d":"2024-10-02","o":129.85,"h":132.03,"l":128.5,"c":131.36,"v":2637200},{"d":"2024-10-03","o":130.88,"h":135.25,"l":130.54,"c":135.25,"v":3160900},{"d":"2024-10-04","o":137.5,"h":140.02,"l":135.5,"c":139.66,"v":3961200},{"d":"2024-10-07","o":138.85,"h":142.27,"l":137.2,"c":139.95,"v":3848900},{"d":"2024-10-08","o":141.37,"h":143.95,"l":139.9,"c":143.51,"v":2616000},{"d":"2024-10-09","o":142.96,"h":144.49,"l":140.15,"c":143.4,"v":4041800},{"d":"2024-10-10","o":141.59,"h":145.68,"l":141.1,"c":144.84,"v":3846400},{"d":"2024-10-11","o":144.84,"h":147.6,"l":144.66,"c":147,"v":4037700},{"d":"2024-10-14","o":141.27,"h":148.48,"l":140.92,"c":145.3,"v":5361000},{"d":"2024-10-15","o":144.63,"h":146.77,"l":143.31,"c":143.81,"v":4586200},{"d":"2024-10-16","o":144.12,"h":145.1,"l":139.4,"c":144.85,"v":4297500},{"d":"2024-10-17","o":146.31,"h":146.74,"l":142.72,"c":143,"v":2598900},{"d":"2024-10-18","o":144.15,"h":146.02,"l":141.35,"c":145.22,"v":2782700},{"d":"2024-10-21","o":148.27,"h":159.81,"l":148.01,"c":158.85,"v":5796500},{"d":"2024-10-22","o":161.27,"h":163.08,"l":157.92,"c":158.95,"v":3411500},{"d":"2024-10-23","o":160.16,"h":165.38,"l":157.88,"c":159.4,"v":4049400},{"d":"2024-10-24","o":160.56,"h":162.72,"l":158.08,"c":159,"v":2489100},{"d":"2024-10-25","o":161.46,"h":164.15,"l":159.91,"c":161.63,"v":2193300},{"d":"2024-10-28","o":163.31,"h":166.74,"l":162.17,"c":166.18,"v":2584900},{"d":"2024-10-29","o":167.98,"h":172.55,"l":166.57,"c":172.24,"v":2874200},{"d":"2024-10-30","o":173.22,"h":174.46,"l":170.83,"c":171.65,"v":2995100},{"d":"2024-10-31","o":170,"h":171.31,"l":164.76,"c":169.39,"v":2772800},{"d":"2024-11-01","o":171.14,"h":171.18,"l":163.02,"c":163.53,"v":3567900},{"d":"2024-11-04","o":161.78,"h":162.45,"l":158.33,"c":159.11,"v":4037600},{"d":"2024-11-05","o":161.71,"h":167.43,"l":160.52,"c":165.18,"v":4003600},{"d":"2024-11-06","o":175.23,"h":176.99,"l":166.97,"c":168.55,"v":6099600},{"d":"2024-11-07","o":230,"h":257.43,"l":228.1,"c":246.53,"v":18592800},{"d":"2024-11-08","o":249.09,"h":292.86,"l":243.25,"c":290.01,"v":15031900},{"d":"2024-11-11","o":291.12,"h":292.05,"l":263.26,"c":286.43,"v":10199300},{"d":"2024-11-12","o":281,"h":291.32,"l":277.32,"c":289.03,"v":6234700},{"d":"2024-11-13","o":290,"h":291.45,"l":278.19,"c":283.96,"v":4750300},{"d":"2024-11-14","o":284.57,"h":302.55,"l":283.04,"c":284.49,"v":7161900},{"d":"2024-11-15","o":280.5,"h":292.05,"l":277.5,"c":291.09,"v":24367500},{"d":"2024-11-18","o":293.1,"h":302.4,"l":287.24,"c":298,"v":5365200},{"d":"2024-11-19","o":295.28,"h":323.59,"l":293.61,"c":321.19,"v":5599000},{"d":"2024-11-20","o":327.66,"h":342.51,"l":319.52,"c":325.22,"v":7107500},{"d":"2024-11-21","o":325.62,"h":329.19,"l":307.7,"c":318.24,"v":8502500},{"d":"2024-11-22","o":309,"h":335.39,"l":303.5,"c":333.31,"v":6876400},{"d":"2024-11-25","o":344,"h":344.77,"l":317.86,"c":319.59,"v":8052300},{"d":"2024-11-26","o":324.46,"h":334.74,"l":320.37,"c":329.77,"v":4442200},{"d":"2024-11-27","o":325.15,"h":329.36,"l":309.32,"c":328.56,"v":4854000},{"d":"2024-11-29","o":332.5,"h":343.75,"l":331.81,"c":336.75,"v":2715200},{"d":"2024-12-02","o":335.79,"h":347.6,"l":335.79,"c":340.59,"v":3805700},{"d":"2024-12-03","o":338,"h":372.57,"l":338,"c":366.55,"v":7364800},{"d":"2024-12-04","o":373,"h":384.5,"l":368,"c":373.7,"v":5787200},{"d":"2024-12-05","o":373.7,"h":397.47,"l":370.35,"c":379.07,"v":6384100},{"d":"2024-12-06","o":382.88,"h":417.64,"l":378,"c":401.5,"v":9922600},{"d":"2024-12-09","o":370,"h":379.9,"l":332.35,"c":342.54,"v":16231100},{"d":"2024-12-10","o":342.11,"h":360.46,"l":319.55,"c":321.06,"v":9028300},{"d":"2024-12-11","o":327.6,"h":339.17,"l":313.93,"c":338.21,"v":7055400},{"d":"2024-12-12","o":336.2,"h":340.63,"l":324,"c":326.21,"v":4055400},{"d":"2024-12-13","o":326,"h":337.62,"l":321,"c":324.47,"v":4704100},{"d":"2024-12-16","o":326.16,"h":350,"l":326,"c":343.96,"v":8308300},{"d":"2024-12-17","o":340.59,"h":342.47,"l":320.47,"c":337.89,"v":6556400},{"d":"2024-12-18","o":339.02,"h":344.09,"l":308.13,"c":313.07,"v":6826600},{"d":"2024-12-19","o":315.4,"h":331,"l":312.71,"c":318.74,"v":5507600},{"d":"2024-12-20","o":313.2,"h":343.2,"l":311.12,"c":340.99,"v":8922500},{"d":"2024-12-23","o":347.61,"h":350.2,"l":331.54,"c":344.82,"v":2481700},{"d":"2024-12-24","o":345,"h":348.48,"l":341.31,"c":341.83,"v":1312400},{"d":"2024-12-26","o":341.35,"h":350.24,"l":336.35,"c":346.73,"v":1825300},{"d":"2024-12-27","o":345,"h":345.05,"l":326.68,"c":335.17,"v":2506500},{"d":"2024-12-30","o":328.73,"h":341.24,"l":325.21,"c":335.38,"v":2291600},{"d":"2024-12-31","o":332.01,"h":334.35,"l":318.72,"c":323.83,"v":2981700},{"d":"2025-01-02","o":331.06,"h":342.41,"l":316.25,"c":341.78,"v":4883300},{"d":"2025-01-03","o":341.47,"h":352.17,"l":336.72,"c":350.65,"v":4431800},{"d":"2025-01-06","o":358.88,"h":362.45,"l":346.04,"c":354.93,"v":3895700},{"d":"2025-01-07","o":345.68,"h":347,"l":313.61,"c":330.01,"v":6622400},{"d":"2025-01-08","o":332.61,"h":340.58,"l":317.36,"c":329.2,"v":3924200},{"d":"2025-01-10","o":315,"h":321.84,"l":308.2,"c":318.48,"v":4238400},{"d":"2025-01-13","o":310,"h":317.73,"l":307.07,"c":315.68,"v":3809100},{"d":"2025-01-14","o":324.52,"h":328.5,"l":316.82,"c":321.09,"v":3227500},{"d":"2025-01-15","o":335,"h":342.36,"l":329.4,"c":335.03,"v":3825400},{"d":"2025-01-16","o":333.73,"h":343.18,"l":331.67,"c":332.01,"v":2496200},{"d":"2025-01-17","o":341.82,"h":347.39,"l":336.77,"c":342.34,"v":4175700},{"d":"2025-01-21","o":349,"h":354.9,"l":337.12,"c":338.39,"v":4919800},{"d":"2025-01-22","o":345,"h":371.77,"l":343.18,"c":361.72,"v":4582100},{"d":"2025-01-23","o":354.18,"h":367.79,"l":352.46,"c":362.52,"v":3120100},{"d":"2025-01-24","o":364.3,"h":368.85,"l":360.6,"c":363.1,"v":2833400},{"d":"2025-01-27","o":341.66,"h":350.58,"l":330.54,"c":343.02,"v":5825400},{"d":"2025-01-28","o":347.63,"h":368.38,"l":342.08,"c":360.75,"v":4522300},{"d":"2025-01-29","o":360,"h":370.64,"l":352.22,"c":366.34,"v":3346800},{"d":"2025-01-30","o":377.99,"h":385.66,"l":357.01,"c":365.51,"v":4018500},{"d":"2025-01-31","o":371.04,"h":379,"l":364.5,"c":369.59,"v":3353300},{"d":"2025-02-03","o":353.51,"h":369.48,"l":349.22,"c":365.44,"v":3549600},{"d":"2025-02-04","o":373.77,"h":390.68,"l":370.75,"c":380.26,"v":5255600},{"d":"2025-02-05","o":377.37,"h":378.65,"l":363.01,"c":368.27,"v":3978500},{"d":"2025-02-06","o":369.57,"h":381.79,"l":365.6,"c":380.63,"v":3014500},{"d":"2025-02-07","o":385.88,"h":393.63,"l":374.58,"c":375.72,"v":3119700},{"d":"2025-02-10","o":387.2,"h":396.61,"l":373.2,"c":384.4,"v":4593700},{"d":"2025-02-11","o":381.6,"h":383.34,"l":366.96,"c":375.25,"v":4253900},{"d":"2025-02-12","o":375.93,"h":390.21,"l":372,"c":380.32,"v":9393000},{"d":"2025-02-13","o":499.34,"h":525.15,"l":449,"c":471.67,"v":19398900},{"d":"2025-02-14","o":473.56,"h":516.99,"l":462.8,"c":510.13,"v":11344800},{"d":"2025-02-18","o":514.1,"h":519.79,"l":487.99,"c":496,"v":7330000},{"d":"2025-02-19","o":502.74,"h":507,"l":481.12,"c":494.17,"v":5052300},{"d":"2025-02-20","o":488.91,"h":494.54,"l":427.13,"c":450.01,"v":11209300},{"d":"2025-02-21","o":452.77,"h":456.76,"l":412.18,"c":415.31,"v":7658100},{"d":"2025-02-24","o":411.86,"h":426.49,"l":395.01,"c":410.45,"v":8103500},{"d":"2025-02-25","o":406.7,"h":406.7,"l":367.12,"c":377.06,"v":11330300},{"d":"2025-02-26","o":328.47,"h":343.17,"l":288.92,"c":331,"v":31783300},{"d":"2025-02-27","o":346.44,"h":349.92,"l":310,"c":320.49,"v":11883600},{"d":"2025-02-28","o":313,"h":331.56,"l":306.1,"c":325.74,"v":9099600},{"d":"2025-03-03","o":350.24,"h":359.7,"l":332,"c":337.34,"v":10950600},{"d":"2025-03-04","o":324,"h":341,"l":307.57,"c":327.23,"v":9225400},{"d":"2025-03-05","o":323,"h":326.27,"l":310.51,"c":318,"v":8128700},{"d":"2025-03-06","o":305.76,"h":306.5,"l":258.51,"c":259.63,"v":16179500},{"d":"2025-03-07","o":256.14,"h":278.6,"l":247.5,"c":270.48,"v":14654300},{"d":"2025-03-10","o":246.53,"h":255.6,"l":234.56,"c":238.08,"v":16713700},{"d":"2025-03-11","o":239.8,"h":261.45,"l":236,"c":257.76,"v":12850800},{"d":"2025-03-12","o":285,"h":292.43,"l":261.01,"c":272.59,"v":12741300},{"d":"2025-03-13","o":272.88,"h":275,"l":260.93,"c":272,"v":7266100},{"d":"2025-03-14","o":284.18,"h":298.01,"l":282.39,"c":292.89,"v":10061800},{"d":"2025-03-17","o":297.76,"h":314.8,"l":293.51,"c":306.85,"v":8871500},{"d":"2025-03-18","o":299.5,"h":302,"l":275.72,"c":278.84,"v":8636600},{"d":"2025-03-19","o":286.2,"h":300.2,"l":277.5,"c":297.03,"v":6935500},{"d":"2025-03-20","o":293.82,"h":315.41,"l":292.4,"c":306.74,"v":8401500},{"d":"2025-03-21","o":301.05,"h":315.27,"l":296.13,"c":314.03,"v":9505700},{"d":"2025-03-24","o":328.09,"h":342.38,"l":323.5,"c":339.72,"v":9119900},{"d":"2025-03-25","o":341,"h":352,"l":332.04,"c":346.29,"v":7757500},{"d":"2025-03-26","o":340.5,"h":343.2,"l":322.1,"c":327.62,"v":8294500},{"d":"2025-03-27","o":322.05,"h":326.01,"l":252.51,"c":261.7,"v":20188900},{"d":"2025-03-28","o":286.81,"h":286.91,"l":264.07,"c":272.38,"v":15471800},{"d":"2025-03-31","o":255.93,"h":268.4,"l":244,"c":264.97,"v":10510400},{"d":"2025-04-01","o":264.22,"h":284.8,"l":257,"c":282.7,"v":7624200},{"d":"2025-04-02","o":273.33,"h":299.72,"l":272.9,"c":290.39,"v":7313600},{"d":"2025-04-03","o":264.52,"h":268,"l":249.08,"c":261.98,"v":8959500},{"d":"2025-04-04","o":243.38,"h":245.97,"l":208.51,"c":219.37,"v":16840300},{"d":"2025-04-07","o":203.78,"h":253.61,"l":200.5,"c":232.22,"v":13612300},{"d":"2025-04-08","o":255.05,"h":261.61,"l":227.2,"c":235.28,"v":11230600},{"d":"2025-04-09","o":234.31,"h":280.99,"l":218.29,"c":274.96,"v":13063800},{"d":"2025-04-10","o":270,"h":278.48,"l":250.51,"c":263.83,"v":10364800},{"d":"2025-04-11","o":258.3,"h":263,"l":239,"c":249.95,"v":8966900},{"d":"2025-04-14","o":258.94,"h":262.08,"l":234.39,"c":236.07,"v":7438400},{"d":"2025-04-15","o":235.6,"h":248.18,"l":230.52,"c":245.47,"v":6784600},{"d":"2025-04-16","o":234.52,"h":241.95,"l":224.4,"c":229.81,"v":7300800},{"d":"2025-04-17","o":231.39,"h":239.95,"l":226.1,"c":238.22,"v":5286000},{"d":"2025-04-21","o":233.53,"h":238.49,"l":222.02,"c":228.13,"v":5778200},{"d":"2025-04-22","o":232,"h":243.56,"l":227.05,"c":237.71,"v":6342300},{"d":"2025-04-23","o":255.51,"h":268,"l":250.1,"c":252.35,"v":7302600},{"d":"2025-04-24","o":253.73,"h":275.92,"l":252,"c":267.88,"v":6773100},{"d":"2025-04-25","o":272.3,"h":278.88,"l":266.51,"c":276.83,"v":5770400},{"d":"2025-04-28","o":278.64,"h":286.83,"l":273.5,"c":284.98,"v":6313800},{"d":"2025-04-29","o":286.5,"h":291.39,"l":281.27,"c":288.88,"v":4797100},{"d":"2025-04-30","o":247.91,"h":273.81,"l":246,"c":269.31,"v":9277900},{"d":"2025-05-01","o":282,"h":288.25,"l":276.8,"c":279.49,"v":5912200},{"d":"2025-05-02","o":291.99,"h":309.34,"l":286.85,"c":307.58,"v":6998000},{"d":"2025-05-05","o":299.19,"h":306.79,"l":295.41,"c":301.84,"v":4444600},{"d":"2025-05-06","o":294.64,"h":307.27,"l":290.96,"c":304.62,"v":4539500},{"d":"2025-05-07","o":300.55,"h":304.52,"l":292.87,"c":303.46,"v":11595900},{"d":"2025-05-08","o":344,"h":357.64,"l":335.13,"c":339.51,"v":14355300},{"d":"2025-05-09","o":343.05,"h":351.38,"l":328.52,"c":328.54,"v":7760100},{"d":"2025-05-12","o":350.56,"h":358.67,"l":343.37,"c":347.9,"v":7826600},{"d":"2025-05-13","o":348.53,"h":380.7,"l":347.7,"c":370.1,"v":9729200},{"d":"2025-05-14","o":373.49,"h":379.58,"l":368.45,"c":376.54,"v":6324300},{"d":"2025-05-15","o":373.94,"h":378.23,"l":361.44,"c":366.61,"v":6322200},{"d":"2025-05-16","o":369.26,"h":373.73,"l":358,"c":362.34,"v":4740200},{"d":"2025-05-19","o":355.27,"h":375.84,"l":354.01,"c":370.63,"v":6224300},{"d":"2025-05-20","o":371.45,"h":371.45,"l":360.86,"c":363.05,"v":5533500},{"d":"2025-05-21","o":359.68,"h":374.57,"l":358,"c":358.35,"v":7567100},{"d":"2025-05-22","o":360.52,"h":367.47,"l":350.82,"c":351.47,"v":5329400},{"d":"2025-05-23","o":341.72,"h":356.55,"l":340.2,"c":354.29,"v":5318800},{"d":"2025-05-27","o":362,"h":384.36,"l":355.16,"c":380.91,"v":7683400},{"d":"2025-05-28","o":381.38,"h":392.87,"l":375.12,"c":390.26,"v":6778300},{"d":"2025-05-29","o":400.1,"h":402.9,"l":381.43,"c":384.23,"v":5134100},{"d":"2025-05-30","o":386.87,"h":394.24,"l":372.53,"c":393,"v":7840300},{"d":"2025-06-02","o":392.31,"h":402.25,"l":381.6,"c":401.91,"v":6202100},{"d":"2025-06-03","o":401.91,"h":408,"l":390.41,"c":398.51,"v":4651300},{"d":"2025-06-04","o":398.39,"h":417.45,"l":398.21,"c":416.52,"v":4804600},{"d":"2025-06-05","o":414.17,"h":428.99,"l":406.78,"c":414.14,"v":5973700},{"d":"2025-06-06","o":421,"h":426.52,"l":413.23,"c":417.89,"v":5495500},{"d":"2025-06-09","o":401.25,"h":404.5,"l":382.85,"c":383.6,"v":7829200},{"d":"2025-06-10","o":390,"h":396.77,"l":374.68,"c":383.61,"v":4949300},{"d":"2025-06-11","o":386.3,"h":387.95,"l":377.9,"c":383.43,"v":3598500},{"d":"2025-06-12","o":380.5,"h":384.1,"l":362.45,"c":380.58,"v":6527800},{"d":"2025-06-13","o":372.78,"h":381,"l":360.75,"c":364.49,"v":4351700},{"d":"2025-06-16","o":367.79,"h":377.01,"l":364.49,"c":370.68,"v":3544900},{"d":"2025-06-17","o":370.95,"h":371,"l":358.71,"c":360.45,"v":2960000},{"d":"2025-06-18","o":360.66,"h":361.89,"l":338.65,"c":344.37,"v":5816300},{"d":"2025-06-20","o":344.23,"h":344.76,"l":321.68,"c":324.7,"v":8731800},{"d":"2025-06-23","o":324.36,"h":336.04,"l":320,"c":335.4,"v":5498900},{"d":"2025-06-24","o":346.92,"h":352.39,"l":341.93,"c":349.48,"v":5303000},{"d":"2025-06-25","o":355.4,"h":358.24,"l":336.67,"c":338.8,"v":4109500},{"d":"2025-06-26","o":342.41,"h":347.95,"l":328.94,"c":347.45,"v":5305900},{"d":"2025-06-27","o":348.49,"h":348.83,"l":332.1,"c":333.78,"v":18537800},{"d":"2025-06-30","o":341.32,"h":361.76,"l":340.05,"c":350.08,"v":8204900},{"d":"2025-07-01","o":347,"h":358.53,"l":331,"c":336.69,"v":5379800},{"d":"2025-07-02","o":342.53,"h":348.55,"l":333.2,"c":336,"v":4127400},{"d":"2025-07-03","o":332,"h":343.5,"l":325.58,"c":341.64,"v":3525800},{"d":"2025-07-07","o":341.87,"h":346.78,"l":338.22,"c":345,"v":3158400},{"d":"2025-07-08","o":352.14,"h":359,"l":341.5,"c":344.75,"v":3023100},{"d":"2025-07-09","o":350.27,"h":362.64,"l":344.75,"c":352.74,"v":4234900},{"d":"2025-07-10","o":359.36,"h":359.36,"l":334.53,"c":346.32,"v":5618400},{"d":"2025-07-11","o":342,"h":345.93,"l":332.32,"c":335.1,"v":3584600},{"d":"2025-07-14","o":342.9,"h":362.53,"l":342.11,"c":355.9,"v":6338800},{"d":"2025-07-15","o":348,"h":354.38,"l":345.41,"c":352.96,"v":3389500},{"d":"2025-07-16","o":355.58,"h":358.56,"l":348.71,"c":355.5,"v":3703500},{"d":"2025-07-17","o":356.59,"h":369.4,"l":351,"c":363.78,"v":4602400},{"d":"2025-07-18","o":372.59,"h":375.49,"l":361,"c":364.46,"v":4836500},{"d":"2025-07-21","o":360.6,"h":375.5,"l":359.4,"c":366.17,"v":4582400},{"d":"2025-07-22","o":363.3,"h":364.9,"l":343,"c":350,"v":4775200},{"d":"2025-07-23","o":352.98,"h":363.68,"l":349.21,"c":362.12,"v":3626100},{"d":"2025-07-24","o":363.82,"h":364.78,"l":355,"c":359.94,"v":2673300},{"d":"2025-07-25","o":360,"h":369.79,"l":357.03,"c":364.14,"v":2883700},{"d":"2025-07-28","o":366.5,"h":371.7,"l":362.17,"c":370.96,"v":2823000},{"d":"2025-07-29","o":373.96,"h":379.23,"l":359.46,"c":361.63,"v":3270300},{"d":"2025-07-30","o":362.53,"h":366.8,"l":358.55,"c":363.31,"v":2247100},{"d":"2025-07-31","o":380,"h":397.92,"l":377.52,"c":390.7,"v":7940700},{"d":"2025-08-01","o":377.46,"h":385.92,"l":366.47,"c":379.17,"v":6336300},{"d":"2025-08-04","o":383.01,"h":395.56,"l":368.19,"c":395.01,"v":4986200},{"d":"2025-08-05","o":398,"h":399.94,"l":376.91,"c":377.93,"v":6389800},{"d":"2025-08-06","o":385.19,"h":393.45,"l":378.36,"c":390.57,"v":12843900},{"d":"2025-08-07","o":397.25,"h":453.76,"l":385.1,"c":437.34,"v":20738700},{"d":"2025-08-08","o":448.6,"h":464.98,"l":447.02,"c":455.98,"v":9487800},{"d":"2025-08-11","o":455,"h":473.7,"l":449.21,"c":465.58,"v":5976600},{"d":"2025-08-12","o":466.92,"h":470.28,"l":458.48,"c":467,"v":4536800},{"d":"2025-08-13","o":470.38,"h":472.05,"l":438.77,"c":446.4,"v":6334100},{"d":"2025-08-14","o":434.58,"h":445,"l":426,"c":433.34,"v":5005100},{"d":"2025-08-15","o":434.5,"h":441.5,"l":421.4,"c":438.68,"v":3404000},{"d":"2025-08-18","o":438.01,"h":444,"l":432.61,"c":438.54,"v":2713000},{"d":"2025-08-19","o":430.64,"h":434.07,"l":407.52,"c":412.6,"v":5456700},{"d":"2025-08-20","o":405.02,"h":412.81,"l":385.19,"c":412.38,"v":6374400},{"d":"2025-08-21","o":411.62,"h":431.86,"l":408.8,"c":418.76,"v":5061500},{"d":"2025-08-22","o":418.76,"h":446.92,"l":412.33,"c":441.68,"v":6208200},{"d":"2025-08-25","o":440.3,"h":454.39,"l":434.02,"c":450.68,"v":4018600},{"d":"2025-08-26","o":448.01,"h":471.92,"l":444,"c":469.33,"v":5593700},{"d":"2025-08-27","o":469,"h":474.98,"l":458.65,"c":462.94,"v":2968600},{"d":"2025-08-28","o":463.2,"h":488.7,"l":463,"c":483.75,"v":5898500},{"d":"2025-08-29","o":480.72,"h":485.53,"l":472.42,"c":478.59,"v":5148100},{"d":"2025-09-02","o":464,"h":481.86,"l":452.25,"c":481.73,"v":5279100},{"d":"2025-09-03","o":487.69,"h":499.87,"l":485.08,"c":487.35,"v":5052300},{"d":"2025-09-04","o":497.8,"h":511,"l":490.66,"c":499.97,"v":6215200},{"d":"2025-09-05","o":506,"h":507.87,"l":469.8,"c":490.24,"v":8290500},{"d":"2025-09-08","o":537.08,"h":555.5,"l":535.7,"c":547.04,"v":16516900},{"d":"2025-09-09","o":546.82,"h":559.24,"l":544.92,"c":558.17,"v":8503500},{"d":"2025-09-10","o":562.83,"h":576.01,"l":561.5,"c":567.12,"v":6730300},{"d":"2025-09-11","o":568,"h":576.44,"l":560.79,"c":571.31,"v":6133500},{"d":"2025-09-12","o":573.05,"h":587.88,"l":572.11,"c":582,"v":6730300},{"d":"2025-09-15","o":578.54,"h":595.27,"l":574.23,"c":593.14,"v":6246600},{"d":"2025-09-16","o":596.7,"h":605.38,"l":589.28,"c":603.8,"v":8588900},{"d":"2025-09-17","o":603.57,"h":613.69,"l":587.23,"c":606.66,"v":8915200},{"d":"2025-09-18","o":616.33,"h":632.88,"l":613.78,"c":621.52,"v":9258500},{"d":"2025-09-19","o":628.48,"h":653.06,"l":617.56,"c":649.59,"v":73131600},{"d":"2025-09-22","o":647.05,"h":657,"l":639.52,"c":643.5,"v":9307100},{"d":"2025-09-23","o":641,"h":670.19,"l":637.51,"c":651.18,"v":7799900},{"d":"2025-09-24","o":652.75,"h":662.5,"l":635.5,"c":641.92,"v":5991500},{"d":"2025-09-25","o":624.87,"h":643.92,"l":619.49,"c":639.91,"v":6418200},{"d":"2025-09-26","o":652.67,"h":671.18,"l":646.47,"c":669.86,"v":6122400},{"d":"2025-09-29","o":685.4,"h":745.61,"l":683.5,"c":712.36,"v":11947800},{"d":"2025-09-30","o":713,"h":720.56,"l":699.22,"c":718.54,"v":6759600},{"d":"2025-10-01","o":714.84,"h":727.49,"l":697.51,"c":704.09,"v":6210800},{"d":"2025-10-02","o":710.19,"h":710.99,"l":674.4,"c":683.64,"v":6075400},{"d":"2025-10-03","o":691.02,"h":695,"l":673.17,"c":682.76,"v":4205800},{"d":"2025-10-06","o":684.47,"h":687,"l":545,"c":587,"v":14417700},{"d":"2025-10-07","o":595.22,"h":644.47,"l":592.26,"c":631.85,"v":11768700},{"d":"2025-10-08","o":631.39,"h":654.98,"l":616.24,"c":629.7,"v":5472900},{"d":"2025-10-09","o":615.94,"h":618.99,"l":591.5,"c":600.32,"v":6289300},{"d":"2025-10-10","o":599.61,"h":601.83,"l":566.9,"c":569.89,"v":6479100},{"d":"2025-10-13","o":590,"h":591.32,"l":562.28,"c":590.11,"v":4062400},{"d":"2025-10-14","o":576.94,"h":596.77,"l":566.49,"c":590.03,"v":3572700},{"d":"2025-10-15","o":603.38,"h":615.38,"l":592.32,"c":602.3,"v":3535600},{"d":"2025-10-16","o":612.81,"h":616.28,"l":594.68,"c":605.68,"v":3541900},{"d":"2025-10-17","o":600.34,"h":612.74,"l":589.2,"c":599.31,"v":3298200},{"d":"2025-10-20","o":593.31,"h":595.7,"l":553,"c":565.94,"v":6529800},{"d":"2025-10-21","o":567.69,"h":568,"l":547.13,"c":552.64,"v":4199900},{"d":"2025-10-22","o":568.73,"h":571.58,"l":553.24,"c":564.82,"v":4442800},{"d":"2025-10-23","o":560.84,"h":591.31,"l":560.84,"c":589.7,"v":3216100},{"d":"2025-10-24","o":607.57,"h":627.11,"l":605.5,"c":620,"v":4100400},{"d":"2025-10-27","o":634.25,"h":645.7,"l":620.73,"c":643.1,"v":3765100},{"d":"2025-10-28","o":643.99,"h":649.65,"l":620.87,"c":626.82,"v":2545100},{"d":"2025-10-29","o":627.41,"h":633.76,"l":617.2,"c":631.2,"v":3014700},{"d":"2025-10-30","o":622.95,"h":638.38,"l":619.75,"c":620.62,"v":3560200},{"d":"2025-10-31","o":621.56,"h":652.87,"l":621.56,"c":637.33,"v":4312100},{"d":"2025-11-03","o":646.98,"h":654.9,"l":620.6,"c":632.14,"v":3255000},{"d":"2025-11-04","o":630.17,"h":630.54,"l":607.93,"c":608.68,"v":3704300},{"d":"2025-11-05","o":610,"h":623.78,"l":589,"c":617.05,"v":6042800},{"d":"2025-11-06","o":651.47,"h":656.3,"l":607.23,"c":621.36,"v":8418400},{"d":"2025-11-07","o":614,"h":633.59,"l":576.41,"c":619.93,"v":6656200},{"d":"2025-11-10","o":635.95,"h":675,"l":635.41,"c":651.32,"v":4666700},{"d":"2025-11-11","o":647.4,"h":647.87,"l":583,"c":594.91,"v":7447000},{"d":"2025-11-12","o":602,"h":603,"l":578,"c":584.86,"v":4444700},{"d":"2025-11-13","o":579.44,"h":580.43,"l":542.48,"c":556.15,"v":5190900},{"d":"2025-11-14","o":534.34,"h":570.99,"l":529,"c":557.7,"v":4173200},{"d":"2025-11-17","o":554.45,"h":558.94,"l":532.31,"c":539.27,"v":3908600},{"d":"2025-11-18","o":533.35,"h":541.8,"l":522,"c":526.01,"v":3927300},{"d":"2025-11-19","o":530.11,"h":545.26,"l":525.43,"c":530.05,"v":4006400},{"d":"2025-11-20","o":554.25,"h":562.56,"l":519.2,"c":520.82,"v":4432600},{"d":"2025-11-21","o":521.65,"h":529.98,"l":489.3,"c":520.26,"v":6031800},{"d":"2025-11-24","o":525.47,"h":564.8,"l":523,"c":559.8,"v":5008900},{"d":"2025-11-25","o":555.12,"h":557.77,"l":535.85,"c":556.03,"v":2757700},{"d":"2025-11-26","o":565.76,"h":590.54,"l":563.5,"c":586.37,"v":3435900},{"d":"2025-11-28","o":589.79,"h":599.59,"l":583.4,"c":599.48,"v":1825500},{"d":"2025-12-01","o":588.13,"h":624.73,"l":576,"c":623.59,"v":4544300},{"d":"2025-12-02","o":632.53,"h":679.7,"l":631.19,"c":653,"v":5200000},{"d":"2025-12-03","o":654.87,"h":667.09,"l":645,"c":662.21,"v":3000700},{"d":"2025-12-04","o":671.28,"h":698.47,"l":668.48,"c":683.78,"v":4972000},{"d":"2025-12-05","o":687.45,"h":702.3,"l":678.69,"c":691.94,"v":3520400},{"d":"2025-12-08","o":697.67,"h":706.69,"l":683.53,"c":689.76,"v":3008400},{"d":"2025-12-09","o":689.59,"h":726.83,"l":684,"c":724.62,"v":3938600},{"d":"2025-12-10","o":717.16,"h":721.42,"l":698.51,"c":703.28,"v":3577800},{"d":"2025-12-11","o":697,"h":723.49,"l":696,"c":716.98,"v":3575200},{"d":"2025-12-12","o":714.28,"h":716.3,"l":668.74,"c":670.67,"v":4171400},{"d":"2025-12-15","o":682.57,"h":691.9,"l":661.56,"c":675.16,"v":3776100},{"d":"2025-12-16","o":668.5,"h":682.94,"l":654,"c":677.3,"v":3233200},{"d":"2025-12-17","o":684.59,"h":688.99,"l":656.87,"c":657.13,"v":2997200},{"d":"2025-12-18","o":675,"h":704.13,"l":674,"c":694.37,"v":3596900},{"d":"2025-12-19","o":702,"h":732,"l":700,"c":721.37,"v":7834000},{"d":"2025-12-22","o":731.97,"h":738.01,"l":722.03,"c":733.6,"v":3192600},{"d":"2025-12-23","o":727.38,"h":737,"l":710.25,"c":728.45,"v":2229400},{"d":"2025-12-24","o":727.85,"h":734.77,"l":721.55,"c":727.5,"v":947400},{"d":"2025-12-26","o":727.71,"h":732,"l":708.2,"c":714.23,"v":1766900},{"d":"2025-12-29","o":705.03,"h":705.39,"l":682,"c":698.82,"v":3222400},{"d":"2025-12-30","o":697.89,"h":699.73,"l":683.62,"c":693.71,"v":2249100},{"d":"2025-12-31","o":693.71,"h":698.79,"l":672.28,"c":673.82,"v":1930000},{"d":"2026-01-02","o":683.37,"h":683.5,"l":610.58,"c":618.32,"v":5611200},{"d":"2026-01-05","o":617.7,"h":642.28,"l":603.77,"c":632.91,"v":3846900},{"d":"2026-01-06","o":629.94,"h":632.04,"l":595.51,"c":617.24,"v":4584400},{"d":"2026-01-07","o":618,"h":643.58,"l":611,"c":632.92,"v":2934700},{"d":"2026-01-08","o":621.86,"h":628.5,"l":605.15,"c":616.53,"v":3029300},{"d":"2026-01-09","o":616.22,"h":649.77,"l":612.29,"c":647.72,"v":3553700},{"d":"2026-01-12","o":638.63,"h":663.88,"l":624.79,"c":658.65,"v":4375400},{"d":"2026-01-13","o":655.11,"h":679.69,"l":642.8,"c":668.63,"v":3778600},{"d":"2026-01-14","o":673,"h":675,"l":596.76,"c":617.76,"v":8443400},{"d":"2026-01-15","o":626.41,"h":629.8,"l":600.2,"c":606.99,"v":4158700},{"d":"2026-01-16","o":615.27,"h":615.27,"l":559.82,"c":568.76,"v":8576800},{"d":"2026-01-20","o":540.96,"h":578.76,"l":532.21,"c":565.52,"v":9763600},{"d":"2026-01-21","o":555.01,"h":560,"l":530.15,"c":532.56,"v":6676800},{"d":"2026-01-22","o":538.93,"h":539.86,"l":514.35,"c":521.94,"v":5650600},{"d":"2026-01-23","o":521.5,"h":535.7,"l":509.04,"c":524.41,"v":4835100},{"d":"2026-01-26","o":531.97,"h":558.37,"l":529.03,"c":535.44,"v":5657000},{"d":"2026-01-27","o":546.82,"h":556.43,"l":536.3,"c":543.56,"v":4658200},{"d":"2026-01-28","o":546.79,"h":557.97,"l":537.68,"c":542.36,"v":4767700},{"d":"2026-01-29","o":550.1,"h":569.92,"l":542,"c":569.24,"v":5289400},{"d":"2026-01-30","o":559.79,"h":563.47,"l":463.08,"c":473.11,"v":12170500},{"d":"2026-02-02","o":502.55,"h":509,"l":476,"c":483,"v":6043700},{"d":"2026-02-03","o":483,"h":484.99,"l":448.57,"c":461.79,"v":7127700},{"d":"2026-02-04","o":402,"h":410.25,"l":382.4,"c":387.34,"v":15434600},{"d":"2026-02-05","o":387.05,"h":388.6,"l":360.12,"c":375.23,"v":8725500},{"d":"2026-02-06","o":399.32,"h":410.21,"l":380.3,"c":406.72,"v":6463800},{"d":"2026-02-09","o":421.34,"h":471.73,"l":419.52,"c":460.38,"v":10320500},{"d":"2026-02-10","o":473.15,"h":482,"l":461.7,"c":472.92,"v":6146100},{"d":"2026-02-11","o":459,"h":471.97,"l":438.18,"c":456.81,"v":10648600},{"d":"2026-02-12","o":404,"h":404.88,"l":365.01,"c":366.91,"v":18794900},{"d":"2026-02-13","o":365,"h":391.85,"l":359,"c":390.55,"v":9094400},{"d":"2026-02-17","o":384,"h":388.11,"l":368.18,"c":376.38,"v":5212100},{"d":"2026-02-18","o":379.99,"h":407.18,"l":372.5,"c":404.39,"v":5754200},{"d":"2026-02-19","o":399.02,"h":415.44,"l":396,"c":412,"v":6165600},{"d":"2026-02-20","o":415,"h":435,"l":414.59,"c":418.68,"v":8669800},{"d":"2026-02-23","o":401.63,"h":404,"l":375.7,"c":380.62,"v":7207700},{"d":"2026-02-24","o":381.42,"h":398.11,"l":366.67,"c":393.22,"v":5191800},{"d":"2026-02-25","o":393.81,"h":427.18,"l":391.72,"c":421.63,"v":5922700},{"d":"2026-02-26","o":420.69,"h":445.9,"l":417.56,"c":444.93,"v":5884600},{"d":"2026-02-27","o":431.79,"h":447.53,"l":426.5,"c":434.77,"v":4889900},{"d":"2026-03-02","o":418.69,"h":436.59,"l":410.55,"c":432.98,"v":4099000},{"d":"2026-03-03","o":414.01,"h":444.16,"l":406.1,"c":438.89,"v":5193600},{"d":"2026-03-04","o":445,"h":485.16,"l":443.3,"c":482.81,"v":8394400},{"d":"2026-03-05","o":486.24,"h":511.77,"l":484.75,"c":508.56,"v":7623800},{"d":"2026-03-06","o":507.03,"h":509.5,"l":491.2,"c":502.14,"v":5177300},{"d":"2026-03-09","o":498.35,"h":520.36,"l":494,"c":517.23,"v":5332500},{"d":"2026-03-10","o":512.65,"h":517,"l":473,"c":477.39,"v":6688500},{"d":"2026-03-11","o":482.96,"h":483.99,"l":456.95,"c":461.45,"v":5712900},{"d":"2026-03-12","o":462.48,"h":468.5,"l":448.6,"c":449.33,"v":5004700},{"d":"2026-03-13","o":450.8,"h":465,"l":446.66,"c":458.67,"v":3791400},{"d":"2026-03-16","o":460.84,"h":465.99,"l":446.88,"c":453.3,"v":3998200},{"d":"2026-03-17","o":450.32,"h":469.09,"l":447.73,"c":459.09,"v":4331500},{"d":"2026-03-18","o":453.61,"h":471.72,"l":442.2,"c":442.57,"v":3514900},{"d":"2026-03-19","o":428.33,"h":441.17,"l":416,"c":439.92,"v":4760100},{"d":"2026-03-20","o":432.49,"h":443.2,"l":422.01,"c":442.39,"v":4770400},{"d":"2026-03-23","o":445.93,"h":473,"l":445.77,"c":458.95,"v":4583500},{"d":"2026-03-24","o":455.6,"h":458.1,"l":427.7,"c":435.91,"v":4037000},{"d":"2026-03-25","o":442.44,"h":444.88,"l":429.38,"c":436.69,"v":2943500},{"d":"2026-03-26","o":412.35,"h":413.34,"l":388.6,"c":391.21,"v":6293100},{"d":"2026-03-27","o":392.6,"h":398.99,"l":380.38,"c":381.2,"v":4126700},{"d":"2026-03-30","o":380.71,"h":386.5,"l":366.64,"c":372.08,"v":5022700},{"d":"2026-03-31","o":379.13,"h":399.38,"l":373,"c":398,"v":4638233},{"d":"2026-04-01","o":402.01,"h":403.99,"l":385.01,"c":387.84,"v":3175163},{"d":"2026-04-02","o":376.74,"h":393.91,"l":366.76,"c":386.37,"v":3195487},{"d":"2026-04-06","o":391.01,"h":414.29,"l":391.01,"c":412.68,"v":4249289},{"d":"2026-04-07","o":407.98,"h":415.6,"l":398.35,"c":410.44,"v":2832674},{"d":"2026-04-08","o":440.49,"h":449.48,"l":383.4,"c":391.2,"v":5914119},{"d":"2026-04-09","o":393.25,"h":397.99,"l":369.19,"c":379.14,"v":6526708},{"d":"2026-04-10","o":375.5,"h":391.94,"l":364.64,"c":391.38,"v":4826558},{"d":"2026-04-13","o":395.66,"h":422.46,"l":394.3,"c":417.45,"v":5481644},{"d":"2026-04-14","o":428.55,"h":436.04,"l":424.94,"c":433.51,"v":3139439},{"d":"2026-04-15","o":438.95,"h":465.91,"l":433.67,"c":464.63,"v":4852429},{"d":"2026-04-16","o":484.82,"h":487.59,"l":461.69,"c":466.09,"v":4340544},{"d":"2026-04-17","o":479,"h":486.46,"l":472.24,"c":477.2,"v":3992169},{"d":"2026-04-20","o":471,"h":491.4,"l":465.55,"c":490.96,"v":3774487},{"d":"2026-04-21","o":489.5,"h":491.99,"l":470.5,"c":473.18,"v":3838545},{"d":"2026-04-22","o":481,"h":484.49,"l":468.5,"c":483.71,"v":3419907},{"d":"2026-04-23","o":471.16,"h":471.19,"l":442.39,"c":454.17,"v":3507382},{"d":"2026-04-24","o":454.5,"h":457.47,"l":431.42,"c":448.29,"v":4357234},{"d":"2026-04-27","o":444.16,"h":461.7,"l":442,"c":460.29,"v":3517270},{"d":"2026-04-28","o":455,"h":463,"l":441.5,"c":449.03,"v":2777032},{"d":"2026-04-29","o":448.72,"h":448.72,"l":430.26,"c":443.43,"v":2314540},{"d":"2026-04-30","o":445,"h":449.3,"l":433.59,"c":446.35,"v":2221942},{"d":"2026-05-01","o":459.05,"h":469.73,"l":450.48,"c":460,"v":2101989},{"d":"2026-05-04","o":466.95,"h":483.55,"l":462.05,"c":475,"v":3709972},{"d":"2026-05-05","o":479.83,"h":483.29,"l":469.62,"c":478.11,"v":3232472},{"d":"2026-05-06","o":478.01,"h":479.31,"l":452.52,"c":468.83,"v":6950760},{"d":"2026-05-07","o":454.88,"h":512.69,"l":443,"c":498.87,"v":12479163},{"d":"2026-05-08","o":494.07,"h":495,"l":447.48,"c":468.55,"v":7746770},{"d":"2026-05-11","o":456.07,"h":479.25,"l":447.08,"c":478.42,"v":4521727},{"d":"2026-05-12","o":480.99,"h":492.73,"l":477.47,"c":490.69,"v":4563175},{"d":"2026-05-13","o":487,"h":487.39,"l":450.3,"c":453.53,"v":5583604},{"d":"2026-05-14","o":452.56,"h":487.77,"l":450.32,"c":485.16,"v":5916856},{"d":"2026-05-15","o":480,"h":504.92,"l":476.5,"c":501,"v":5343627},{"d":"2026-05-18","o":495.84,"h":515.39,"l":484.79,"c":492.38,"v":4462509},{"d":"2026-05-19","o":501.54,"h":503.75,"l":473.26,"c":476.9,"v":3289996}]