[{"d":"2020-10-15","o":29.5,"h":37.35,"l":29.05,"c":36.45,"v":33963400},{"d":"2020-10-16","o":37.45,"h":41.94,"l":36.64,"c":38.95,"v":12251300},{"d":"2020-10-19","o":38.85,"h":40.5,"l":38.48,"c":38.95,"v":3539600},{"d":"2020-10-20","o":39.28,"h":40.73,"l":37.25,"c":38.5,"v":2853200},{"d":"2020-10-21","o":38.12,"h":42.1,"l":37.36,"c":39.34,"v":8694200},{"d":"2020-10-22","o":38.98,"h":44.44,"l":38.03,"c":43.94,"v":3240000},{"d":"2020-10-23","o":43.58,"h":44.01,"l":38.84,"c":42,"v":3298300},{"d":"2020-10-26","o":41.05,"h":41.73,"l":38.4,"c":39.5,"v":1965100},{"d":"2020-10-27","o":39.5,"h":39.52,"l":37.29,"c":38,"v":1637200},{"d":"2020-10-28","o":36.67,"h":38.75,"l":35.55,"c":37.46,"v":1858900},{"d":"2020-10-29","o":37.61,"h":38.2,"l":36.53,"c":37.81,"v":899100},{"d":"2020-10-30","o":36.96,"h":37.25,"l":34.5,"c":36.85,"v":1180200},{"d":"2020-11-02","o":37.74,"h":38.5,"l":36.46,"c":36.78,"v":992800},{"d":"2020-11-03","o":37.14,"h":38.5,"l":36.52,"c":37.57,"v":2321900},{"d":"2020-11-04","o":36.63,"h":37.49,"l":34.13,"c":35.94,"v":2016200},{"d":"2020-11-05","o":37.33,"h":42.49,"l":36.67,"c":39.34,"v":2281600},{"d":"2020-11-06","o":38.67,"h":48.88,"l":38.1,"c":44.81,"v":3274700},{"d":"2020-11-09","o":44.25,"h":45.7,"l":38.39,"c":42,"v":2445000},{"d":"2020-11-10","o":41.25,"h":41.83,"l":35.71,"c":39.7,"v":2271200},{"d":"2020-11-11","o":40.16,"h":41.19,"l":38.85,"c":39.16,"v":588500},{"d":"2020-11-12","o":39.15,"h":39.63,"l":37.07,"c":37.63,"v":692400},{"d":"2020-11-13","o":38.55,"h":40.59,"l":37.67,"c":38.47,"v":812800},{"d":"2020-11-16","o":39,"h":40,"l":38.56,"c":39.32,"v":789400},{"d":"2020-11-17","o":39.5,"h":40.36,"l":38.71,"c":40.05,"v":854200},{"d":"2020-11-18","o":40.34,"h":44.27,"l":40.25,"c":41.97,"v":1852900},{"d":"2020-11-19","o":41.5,"h":43.96,"l":41.2,"c":42.7,"v":498700},{"d":"2020-11-20","o":42.97,"h":45.9,"l":42.58,"c":45.1,"v":813000},{"d":"2020-11-23","o":45.6,"h":46.89,"l":42.33,"c":45.1,"v":1081700},{"d":"2020-11-24","o":45.67,"h":50.99,"l":43.27,"c":46.2,"v":1602500},{"d":"2020-11-25","o":46.05,"h":48.54,"l":45.29,"c":47.43,"v":695000},{"d":"2020-11-27","o":48.47,"h":49.69,"l":46.61,"c":47.11,"v":590000},{"d":"2020-11-30","o":48.15,"h":48.15,"l":43.65,"c":45.58,"v":1008300},{"d":"2020-12-01","o":42.56,"h":43.35,"l":40.27,"c":40.6,"v":2217500},{"d":"2020-12-02","o":40.4,"h":40.4,"l":37.19,"c":37.6,"v":3028700},{"d":"2020-12-03","o":37.5,"h":38.45,"l":35.65,"c":35.85,"v":12618800},{"d":"2020-12-04","o":36.17,"h":36.9,"l":33.83,"c":34.09,"v":4500600},{"d":"2020-12-07","o":35,"h":35.94,"l":33.46,"c":35.18,"v":3078900},{"d":"2020-12-08","o":36.03,"h":36.79,"l":35.3,"c":36.57,"v":3813700},{"d":"2020-12-09","o":37.75,"h":38.24,"l":35.68,"c":36.12,"v":3931900},{"d":"2020-12-10","o":35.35,"h":36.88,"l":35.3,"c":36.1,"v":1867200},{"d":"2020-12-11","o":36.25,"h":37,"l":35.27,"c":36.47,"v":1598000},{"d":"2020-12-14","o":36.8,"h":37.37,"l":36.5,"c":36.95,"v":2398400},{"d":"2020-12-15","o":37.05,"h":38.88,"l":36.04,"c":38.64,"v":2508200},{"d":"2020-12-16","o":38.85,"h":40.89,"l":38.15,"c":40.49,"v":2643800},{"d":"2020-12-17","o":40.9,"h":42.09,"l":39.69,"c":41.91,"v":2126900},{"d":"2020-12-18","o":41.92,"h":43.35,"l":41.25,"c":42,"v":9525700},{"d":"2020-12-21","o":41.02,"h":43.74,"l":40.05,"c":43.08,"v":1772600},{"d":"2020-12-22","o":43.73,"h":44.9,"l":42.5,"c":44.27,"v":2444200},{"d":"2020-12-23","o":44.95,"h":46.3,"l":44.77,"c":45.1,"v":2852800},{"d":"2020-12-24","o":44,"h":45.15,"l":43.54,"c":44.18,"v":1312000},{"d":"2020-12-28","o":44.31,"h":46.87,"l":42.95,"c":43.41,"v":2053100},{"d":"2020-12-29","o":42.94,"h":43.29,"l":40.34,"c":42.44,"v":1880000},{"d":"2020-12-30","o":42.27,"h":43.61,"l":42.07,"c":43.47,"v":2848100},{"d":"2020-12-31","o":43.09,"h":43.73,"l":42.78,"c":43.14,"v":961100},{"d":"2021-01-04","o":43.5,"h":43.89,"l":41.17,"c":42.42,"v":1564000},{"d":"2021-01-05","o":42.09,"h":43.9,"l":41.06,"c":41.91,"v":1579900},{"d":"2021-01-06","o":45.17,"h":48.37,"l":44.35,"c":47.04,"v":3490100},{"d":"2021-01-07","o":48.65,"h":51.47,"l":48.65,"c":49.7,"v":2378600},{"d":"2021-01-08","o":52.99,"h":54.78,"l":49.83,"c":50.76,"v":2550800},{"d":"2021-01-11","o":47.64,"h":52.03,"l":46.78,"c":51,"v":1468600},{"d":"2021-01-12","o":51.7,"h":52.24,"l":49.28,"c":51.01,"v":1530400},{"d":"2021-01-13","o":50.78,"h":51.28,"l":49.4,"c":49.5,"v":1107100},{"d":"2021-01-14","o":49.7,"h":51.36,"l":48.25,"c":48.46,"v":1579600},{"d":"2021-01-15","o":48.42,"h":48.6,"l":45.02,"c":45.93,"v":1411700},{"d":"2021-01-19","o":46.6,"h":48.39,"l":46.17,"c":48.36,"v":1339000},{"d":"2021-01-20","o":49.88,"h":50.47,"l":47.62,"c":48.2,"v":1086400},{"d":"2021-01-21","o":47.62,"h":49.7,"l":47.45,"c":49.7,"v":1102700},{"d":"2021-01-22","o":49.32,"h":51.05,"l":48.42,"c":51.05,"v":1261300},{"d":"2021-01-25","o":51.4,"h":52.76,"l":47.73,"c":48.36,"v":1664100},{"d":"2021-01-26","o":48.64,"h":48.99,"l":45.73,"c":45.91,"v":1141900},{"d":"2021-01-27","o":44,"h":45.41,"l":41.03,"c":41.28,"v":2261100},{"d":"2021-01-28","o":43.62,"h":43.65,"l":41.31,"c":42.26,"v":1574800},{"d":"2021-01-29","o":42.5,"h":42.68,"l":40.2,"c":40.76,"v":1421500},{"d":"2021-02-01","o":41.7,"h":42.25,"l":40.05,"c":41.03,"v":1133300},{"d":"2021-02-02","o":42.15,"h":43.84,"l":41.56,"c":43.37,"v":1988600},{"d":"2021-02-03","o":44.11,"h":44.25,"l":42.15,"c":43.08,"v":895300},{"d":"2021-02-04","o":43.75,"h":45.32,"l":42.8,"c":43.98,"v":1570400},{"d":"2021-02-05","o":44.74,"h":44.75,"l":43.25,"c":43.81,"v":1010100},{"d":"2021-02-08","o":43.95,"h":45.09,"l":43.05,"c":43.89,"v":1088300},{"d":"2021-02-09","o":44.25,"h":45.15,"l":42.71,"c":44.05,"v":1465600},{"d":"2021-02-10","o":44.16,"h":45.58,"l":43.29,"c":44.12,"v":1782400},{"d":"2021-02-11","o":44.57,"h":44.71,"l":43.73,"c":44.15,"v":850600},{"d":"2021-02-12","o":43.56,"h":44.34,"l":42.35,"c":44.34,"v":1085600},{"d":"2021-02-16","o":45,"h":46.3,"l":43.3,"c":43.47,"v":1055400},{"d":"2021-02-17","o":43.13,"h":43.35,"l":40.75,"c":41.96,"v":1612600},{"d":"2021-02-18","o":41,"h":41.1,"l":39.1,"c":40.53,"v":1510300},{"d":"2021-02-19","o":41.14,"h":41.35,"l":39.63,"c":40.06,"v":1436800},{"d":"2021-02-22","o":39.69,"h":41.16,"l":37.25,"c":38.5,"v":2337900},{"d":"2021-02-23","o":36.5,"h":38.99,"l":33.62,"c":38.94,"v":2018500},{"d":"2021-02-24","o":39.16,"h":40.36,"l":38.15,"c":39.44,"v":1252200},{"d":"2021-02-25","o":39.05,"h":39.52,"l":37.12,"c":38.08,"v":1972200},{"d":"2021-02-26","o":38.1,"h":38.63,"l":36.29,"c":37.08,"v":1303400},{"d":"2021-03-01","o":39.8,"h":40.8,"l":38.32,"c":39.9,"v":1615200},{"d":"2021-03-02","o":40,"h":40.81,"l":37.8,"c":38.1,"v":1028400},{"d":"2021-03-03","o":38.15,"h":38.68,"l":36.52,"c":37.1,"v":2131900},{"d":"2021-03-04","o":36.59,"h":37.44,"l":34.01,"c":35.55,"v":1921200},{"d":"2021-03-05","o":36.5,"h":36.5,"l":30.92,"c":34.22,"v":2781800},{"d":"2021-03-08","o":33.59,"h":35.17,"l":32.76,"c":33.3,"v":1495600},{"d":"2021-03-09","o":34.78,"h":36.24,"l":34.08,"c":35.03,"v":2218600},{"d":"2021-03-10","o":34.13,"h":35.75,"l":31.85,"c":33.52,"v":4083600},{"d":"2021-03-11","o":34.85,"h":35.63,"l":34.15,"c":35.07,"v":2073600},{"d":"2021-03-12","o":33.97,"h":35.18,"l":33.6,"c":34.56,"v":1598900},{"d":"2021-03-15","o":35.15,"h":36.8,"l":34.55,"c":35.35,"v":3102800},{"d":"2021-03-16","o":35.78,"h":37.49,"l":34.38,"c":35.94,"v":2235800},{"d":"2021-03-17","o":33.79,"h":33.79,"l":30.83,"c":31.61,"v":6494200},{"d":"2021-03-18","o":31.71,"h":31.96,"l":29.21,"c":29.64,"v":5192100},{"d":"2021-03-19","o":28.3,"h":30.35,"l":28.1,"c":29.65,"v":25613700},{"d":"2021-03-22","o":29.83,"h":30.49,"l":29.55,"c":30,"v":3505300},{"d":"2021-03-23","o":30.3,"h":30.58,"l":28.81,"c":29.11,"v":5225800},{"d":"2021-03-24","o":29.26,"h":29.82,"l":27.56,"c":27.65,"v":5404500},{"d":"2021-03-25","o":26.61,"h":28.15,"l":26.13,"c":28,"v":3810600},{"d":"2021-03-26","o":28.1,"h":29.04,"l":27.29,"c":28.46,"v":3679300},{"d":"2021-03-29","o":29.45,"h":29.64,"l":26.74,"c":27.23,"v":2296000},{"d":"2021-03-30","o":27,"h":29.25,"l":26.27,"c":29.21,"v":2558900},{"d":"2021-03-31","o":29.56,"h":30.24,"l":29.3,"c":29.82,"v":2108900},{"d":"2021-04-01","o":30.36,"h":30.56,"l":29.62,"c":30.02,"v":2492500},{"d":"2021-04-05","o":30.5,"h":30.56,"l":27.62,"c":28.27,"v":1755200},{"d":"2021-04-06","o":28.42,"h":29.45,"l":28.3,"c":29.29,"v":1618100},{"d":"2021-04-07","o":29.49,"h":30.24,"l":28.78,"c":29.51,"v":1613900},{"d":"2021-04-08","o":29.58,"h":30.22,"l":28.9,"c":30.22,"v":1460000},{"d":"2021-04-09","o":29.97,"h":30.2,"l":29.35,"c":29.82,"v":895800},{"d":"2021-04-12","o":29.62,"h":30.25,"l":29.22,"c":29.57,"v":2216300},{"d":"2021-04-13","o":29.68,"h":29.8,"l":28.74,"c":29.1,"v":1597200},{"d":"2021-04-14","o":29.23,"h":29.76,"l":28.82,"c":29.02,"v":2191500},{"d":"2021-04-15","o":29.16,"h":29.45,"l":26.42,"c":26.66,"v":3848100},{"d":"2021-04-16","o":27.65,"h":28.63,"l":27.55,"c":27.72,"v":3865100},{"d":"2021-04-19","o":27.73,"h":27.94,"l":26.33,"c":26.64,"v":1816800},{"d":"2021-04-20","o":26.69,"h":27.3,"l":26.02,"c":26.23,"v":1407100},{"d":"2021-04-21","o":26,"h":27.7,"l":25.71,"c":27.62,"v":1555400},{"d":"2021-04-22","o":28.58,"h":29.95,"l":28.46,"c":29.17,"v":2990200},{"d":"2021-04-23","o":29.3,"h":29.47,"l":28.84,"c":29.37,"v":1484300},{"d":"2021-04-26","o":29.64,"h":29.89,"l":28.38,"c":29.63,"v":1028400},{"d":"2021-04-27","o":30.23,"h":31,"l":29.65,"c":30.63,"v":2447600},{"d":"2021-04-28","o":30,"h":30.2,"l":29.08,"c":29.25,"v":1417600},{"d":"2021-04-29","o":29.45,"h":29.73,"l":28.58,"c":29.44,"v":1023800},{"d":"2021-04-30","o":28.88,"h":29.15,"l":28.07,"c":28.16,"v":2221600},{"d":"2021-05-03","o":28.62,"h":28.62,"l":27.06,"c":27.34,"v":978100},{"d":"2021-05-04","o":26.79,"h":26.79,"l":25.35,"c":25.54,"v":2776300},{"d":"2021-05-05","o":25.55,"h":25.93,"l":24.63,"c":24.88,"v":2294800},{"d":"2021-05-06","o":24.69,"h":25.36,"l":23.6,"c":25.35,"v":2341500},{"d":"2021-05-07","o":25.8,"h":26.63,"l":25.15,"c":25.36,"v":1568600},{"d":"2021-05-10","o":25.09,"h":25.8,"l":24.36,"c":24.88,"v":1408300},{"d":"2021-05-11","o":23.19,"h":25.54,"l":23.14,"c":24.95,"v":2280900},{"d":"2021-05-12","o":17.92,"h":18.3,"l":13.22,"c":13.46,"v":42949800},{"d":"2021-05-13","o":14.02,"h":15.4,"l":14,"c":14.45,"v":21736500},{"d":"2021-05-14","o":14.44,"h":14.59,"l":13.75,"c":14.23,"v":9737700},{"d":"2021-05-17","o":14.17,"h":14.6,"l":13.54,"c":14.25,"v":6590900},{"d":"2021-05-18","o":14.2,"h":14.24,"l":13.85,"c":14,"v":4972500},{"d":"2021-05-19","o":13.56,"h":14.98,"l":13.52,"c":14.57,"v":5571700},{"d":"2021-05-20","o":14.69,"h":15.46,"l":14.56,"c":15.24,"v":5776600},{"d":"2021-05-21","o":15.42,"h":16.28,"l":15.06,"c":16.12,"v":5379200},{"d":"2021-05-24","o":16.22,"h":16.24,"l":15.32,"c":15.56,"v":4731200},{"d":"2021-05-25","o":15.53,"h":16.04,"l":15.29,"c":15.3,"v":3028500},{"d":"2021-05-26","o":15.33,"h":16.24,"l":15.33,"c":15.87,"v":3571600},{"d":"2021-05-27","o":15.98,"h":16.13,"l":15.45,"c":16.1,"v":4019800},{"d":"2021-05-28","o":16.31,"h":16.74,"l":16.14,"c":16.3,"v":5161800},{"d":"2021-06-01","o":16.49,"h":16.66,"l":15.88,"c":16.32,"v":2126900},{"d":"2021-06-02","o":16.29,"h":16.39,"l":15.76,"c":15.8,"v":2952300},{"d":"2021-06-03","o":15.62,"h":15.86,"l":15.17,"c":15.27,"v":2371900},{"d":"2021-06-04","o":15.16,"h":15.45,"l":14.96,"c":15.03,"v":2375300},{"d":"2021-06-07","o":14.97,"h":15.84,"l":14.57,"c":15.55,"v":3389800},{"d":"2021-06-08","o":15.75,"h":16.89,"l":15.6,"c":16.35,"v":3738100},{"d":"2021-06-09","o":16.63,"h":17.24,"l":15.63,"c":15.65,"v":3204600},{"d":"2021-06-10","o":15.61,"h":16.79,"l":15.45,"c":16.33,"v":5819400},{"d":"2021-06-11","o":16.4,"h":16.47,"l":16,"c":16.15,"v":2332200},{"d":"2021-06-14","o":16.34,"h":16.41,"l":15.82,"c":16.09,"v":2174900},{"d":"2021-06-15","o":16.08,"h":16.12,"l":15.26,"c":15.4,"v":2636200},{"d":"2021-06-16","o":15.43,"h":16.14,"l":15.4,"c":16.05,"v":4305500},{"d":"2021-06-17","o":15.92,"h":16.59,"l":15.89,"c":16.24,"v":2981100},{"d":"2021-06-18","o":16.23,"h":16.45,"l":15.81,"c":16.21,"v":5250900},{"d":"2021-06-21","o":16.06,"h":16.2,"l":15.33,"c":15.56,"v":2875600},{"d":"2021-06-22","o":15.5,"h":15.83,"l":15.36,"c":15.65,"v":2134700},{"d":"2021-06-23","o":15.84,"h":16.27,"l":15.74,"c":15.75,"v":5956000},{"d":"2021-06-24","o":15.91,"h":16.02,"l":15.5,"c":15.64,"v":2780100},{"d":"2021-06-25","o":15.71,"h":16.32,"l":15.63,"c":15.78,"v":19216500},{"d":"2021-06-28","o":16.05,"h":16.84,"l":15.93,"c":16.57,"v":3902900},{"d":"2021-06-29","o":17.19,"h":17.32,"l":16.24,"c":16.29,"v":5173200},{"d":"2021-06-30","o":16.18,"h":16.18,"l":15.58,"c":15.6,"v":5635100},{"d":"2021-07-01","o":15.84,"h":16.33,"l":15.57,"c":16.14,"v":3162800},{"d":"2021-07-02","o":16.1,"h":16.25,"l":15.68,"c":15.79,"v":1784200},{"d":"2021-07-06","o":15.78,"h":15.96,"l":15.36,"c":15.94,"v":2553300},{"d":"2021-07-07","o":15.92,"h":16.27,"l":15.77,"c":16.16,"v":2752200},{"d":"2021-07-08","o":15.55,"h":15.97,"l":15.15,"c":15.85,"v":3362400},{"d":"2021-07-09","o":15.88,"h":15.95,"l":15.5,"c":15.92,"v":2241400},{"d":"2021-07-12","o":15.92,"h":16.11,"l":15.48,"c":15.92,"v":2630500},{"d":"2021-07-13","o":15.86,"h":16.13,"l":15.42,"c":15.56,"v":1633000},{"d":"2021-07-14","o":15.78,"h":15.97,"l":14.29,"c":14.36,"v":2854600},{"d":"2021-07-15","o":14.29,"h":14.41,"l":13.7,"c":13.82,"v":3200600},{"d":"2021-07-16","o":13.93,"h":14.11,"l":13.4,"c":13.54,"v":3269500},{"d":"2021-07-19","o":13.05,"h":13.44,"l":12.82,"c":13.25,"v":3074900},{"d":"2021-07-20","o":13.55,"h":14.25,"l":13.19,"c":14.09,"v":4288800},{"d":"2021-07-21","o":14.1,"h":14.57,"l":14.1,"c":14.28,"v":2102300},{"d":"2021-07-22","o":14.33,"h":14.5,"l":13.83,"c":14.11,"v":1184800},{"d":"2021-07-23","o":14.1,"h":14.28,"l":13.59,"c":13.65,"v":1874100},{"d":"2021-07-26","o":13.76,"h":13.92,"l":13,"c":13.08,"v":3008400},{"d":"2021-07-27","o":12.92,"h":13.28,"l":12.72,"c":13.2,"v":2575000},{"d":"2021-07-28","o":13.3,"h":13.74,"l":13.14,"c":13.65,"v":2082000},{"d":"2021-07-29","o":13.8,"h":14.08,"l":13.56,"c":13.61,"v":1785100},{"d":"2021-07-30","o":13.42,"h":13.86,"l":13.36,"c":13.54,"v":2500600},{"d":"2021-08-02","o":13.6,"h":13.69,"l":12.94,"c":12.96,"v":2509300},{"d":"2021-08-03","o":13.02,"h":13.48,"l":12.98,"c":13.46,"v":2952700},{"d":"2021-08-04","o":13.32,"h":13.88,"l":13.25,"c":13.44,"v":1482300},{"d":"2021-08-05","o":13.37,"h":14.13,"l":13.24,"c":13.74,"v":1990900},{"d":"2021-08-06","o":13.88,"h":14.02,"l":13.55,"c":13.62,"v":1488100},{"d":"2021-08-09","o":13.63,"h":13.8,"l":13.42,"c":13.71,"v":2151100},{"d":"2021-08-10","o":14.41,"h":15.74,"l":14.39,"c":15.18,"v":8352800},{"d":"2021-08-11","o":15.31,"h":15.37,"l":14.63,"c":15.32,"v":4817100},{"d":"2021-08-12","o":15.13,"h":17.41,"l":15.13,"c":17.3,"v":12608600},{"d":"2021-08-13","o":16.93,"h":17.6,"l":16.91,"c":17.31,"v":4491800},{"d":"2021-08-16","o":16.91,"h":17.3,"l":16.82,"c":17.16,"v":3686800},{"d":"2021-08-17","o":16.9,"h":17.59,"l":16.9,"c":17.38,"v":3714500},{"d":"2021-08-18","o":17.41,"h":19.2,"l":17.13,"c":19.01,"v":5630700},{"d":"2021-08-19","o":18.8,"h":18.82,"l":17.5,"c":17.99,"v":4621100},{"d":"2021-08-20","o":17.9,"h":19.05,"l":17.85,"c":18.79,"v":2687700},{"d":"2021-08-23","o":18.37,"h":19.59,"l":18.25,"c":19.26,"v":3050900},{"d":"2021-08-24","o":19.25,"h":19.63,"l":18.8,"c":18.95,"v":2053400},{"d":"2021-08-25","o":18.95,"h":19.12,"l":18.45,"c":18.58,"v":2263900},{"d":"2021-08-26","o":18.87,"h":19.85,"l":18.69,"c":19.3,"v":3169000},{"d":"2021-08-27","o":19.06,"h":19.61,"l":18.91,"c":19.32,"v":1759000},{"d":"2021-08-30","o":19.19,"h":19.42,"l":18.81,"c":18.92,"v":1759300},{"d":"2021-08-31","o":19.05,"h":19.48,"l":18.9,"c":19.07,"v":2152600},{"d":"2021-09-01","o":19.25,"h":19.25,"l":18.83,"c":18.98,"v":1422600},{"d":"2021-09-02","o":19.11,"h":19.99,"l":19.07,"c":19.36,"v":2305000},{"d":"2021-09-03","o":19.28,"h":19.6,"l":19.13,"c":19.5,"v":1257100},{"d":"2021-09-07","o":19.2,"h":20.43,"l":19.19,"c":19.72,"v":2439900},{"d":"2021-09-08","o":19.74,"h":19.98,"l":18.39,"c":18.73,"v":2921900},{"d":"2021-09-09","o":18.65,"h":19.08,"l":18.41,"c":18.85,"v":1821800},{"d":"2021-09-10","o":18.86,"h":19.06,"l":17.55,"c":17.63,"v":3236500},{"d":"2021-09-13","o":17.6,"h":19.23,"l":17.45,"c":19,"v":2794800},{"d":"2021-09-14","o":19,"h":19.25,"l":18.27,"c":18.5,"v":1258400},{"d":"2021-09-15","o":18.42,"h":18.48,"l":17.69,"c":18.12,"v":2047900},{"d":"2021-09-16","o":18.08,"h":18.28,"l":17.88,"c":18.23,"v":1281400},{"d":"2021-09-17","o":18.19,"h":18.51,"l":17.81,"c":18.5,"v":2981900},{"d":"2021-09-20","o":17.88,"h":17.97,"l":17.28,"c":17.72,"v":2595400},{"d":"2021-09-21","o":17.68,"h":18.23,"l":17.43,"c":18.13,"v":2412000},{"d":"2021-09-22","o":18.33,"h":18.94,"l":18.04,"c":18.14,"v":1659700},{"d":"2021-09-23","o":18.21,"h":18.27,"l":17.58,"c":18.01,"v":2755300},{"d":"2021-09-24","o":17.88,"h":18,"l":17.21,"c":17.29,"v":1981100},{"d":"2021-09-27","o":17.45,"h":18.38,"l":16.95,"c":18.12,"v":1758700},{"d":"2021-09-28","o":18,"h":18.02,"l":17.53,"c":17.62,"v":1513800},{"d":"2021-09-29","o":17.81,"h":18.1,"l":17.25,"c":17.65,"v":2564500},{"d":"2021-09-30","o":17.91,"h":18.88,"l":17.89,"c":18.52,"v":2343300},{"d":"2021-10-01","o":18.55,"h":18.69,"l":18.08,"c":18.1,"v":1900300},{"d":"2021-10-04","o":17.97,"h":17.97,"l":16.56,"c":16.8,"v":2638400},{"d":"2021-10-05","o":16.8,"h":17.1,"l":16.65,"c":16.88,"v":1310400},{"d":"2021-10-06","o":16.67,"h":17.17,"l":16.41,"c":17.05,"v":1178200},{"d":"2021-10-07","o":17.33,"h":19,"l":17.21,"c":18.17,"v":2368100},{"d":"2021-10-08","o":18.17,"h":19,"l":18.17,"c":18.39,"v":2611400},{"d":"2021-10-11","o":18.68,"h":19.91,"l":18.68,"c":19.17,"v":3789400},{"d":"2021-10-12","o":19.3,"h":19.96,"l":19.26,"c":19.91,"v":2425800},{"d":"2021-10-13","o":19.97,"h":20.11,"l":19.23,"c":19.95,"v":2040400},{"d":"2021-10-14","o":20.14,"h":20.29,"l":19,"c":20,"v":2142700},{"d":"2021-10-15","o":20.24,"h":20.24,"l":18.85,"c":18.87,"v":8671200},{"d":"2021-10-18","o":18.56,"h":19.55,"l":18.41,"c":19.41,"v":1814200},{"d":"2021-10-19","o":19.59,"h":21,"l":19.41,"c":20.41,"v":3645800},{"d":"2021-10-20","o":18.92,"h":19.48,"l":18.35,"c":18.66,"v":5509100},{"d":"2021-10-21","o":18.61,"h":19.25,"l":18.61,"c":19.05,"v":2256300},{"d":"2021-10-22","o":19,"h":19.01,"l":17.66,"c":17.92,"v":2808800},{"d":"2021-10-25","o":18.02,"h":18.29,"l":17.7,"c":18.2,"v":2369400},{"d":"2021-10-26","o":18.37,"h":18.65,"l":17.77,"c":17.84,"v":1796500},{"d":"2021-10-27","o":18.4,"h":19.24,"l":17.86,"c":18.3,"v":4041000},{"d":"2021-10-28","o":18.36,"h":19.49,"l":18.31,"c":18.87,"v":3325800},{"d":"2021-10-29","o":18.81,"h":21.4,"l":18.8,"c":21.35,"v":4085800},{"d":"2021-11-01","o":21.49,"h":22.8,"l":21.38,"c":22.75,"v":3156500},{"d":"2021-11-02","o":22.38,"h":22.48,"l":21.38,"c":22.1,"v":2014400},{"d":"2021-11-03","o":21.67,"h":22.96,"l":21.52,"c":22.93,"v":1539800},{"d":"2021-11-04","o":22.92,"h":23.15,"l":22.54,"c":22.8,"v":1149200},{"d":"2021-11-05","o":22.91,"h":23.2,"l":22.28,"c":22.46,"v":1635800},{"d":"2021-11-08","o":22.71,"h":22.81,"l":21.78,"c":21.87,"v":1687000},{"d":"2021-11-09","o":22.08,"h":22.08,"l":20.74,"c":21.57,"v":1540400},{"d":"2021-11-10","o":20.67,"h":20.69,"l":19.8,"c":20.5,"v":2484000},{"d":"2021-11-11","o":21.34,"h":22.66,"l":21.21,"c":22.11,"v":3002500},{"d":"2021-11-12","o":22.82,"h":27.46,"l":22.56,"c":26.55,"v":8557100},{"d":"2021-11-15","o":25.9,"h":27.67,"l":25.84,"c":27.09,"v":3492700},{"d":"2021-11-16","o":27.16,"h":27.2,"l":25.83,"c":26.65,"v":1778600},{"d":"2021-11-17","o":26.63,"h":27.14,"l":26.02,"c":26.36,"v":1233000},{"d":"2021-11-18","o":26.36,"h":26.36,"l":24.23,"c":24.4,"v":1784000},{"d":"2021-11-19","o":24.58,"h":25.28,"l":24.47,"c":24.73,"v":1242500},{"d":"2021-11-22","o":25.04,"h":25.91,"l":23.93,"c":24.22,"v":1354000},{"d":"2021-11-23","o":23.66,"h":24.45,"l":22.83,"c":22.95,"v":1789400},{"d":"2021-11-24","o":22.99,"h":23.72,"l":22.27,"c":23.68,"v":1066300},{"d":"2021-11-26","o":22.87,"h":23.29,"l":22.14,"c":22.72,"v":732400},{"d":"2021-11-29","o":23.2,"h":23.28,"l":22.1,"c":22.85,"v":1082400},{"d":"2021-11-30","o":20.3,"h":21.29,"l":17.69,"c":18.01,"v":12443900},{"d":"2021-12-01","o":17.84,"h":18.44,"l":17.45,"c":17.65,"v":10521700},{"d":"2021-12-02","o":17.56,"h":18.12,"l":17.27,"c":17.67,"v":2210800},{"d":"2021-12-03","o":17.99,"h":17.99,"l":16.56,"c":16.87,"v":2913200},{"d":"2021-12-06","o":16.86,"h":17.85,"l":15.9,"c":17.46,"v":2025500},{"d":"2021-12-07","o":18.09,"h":18.62,"l":17.92,"c":18,"v":3059500},{"d":"2021-12-08","o":17.93,"h":18.5,"l":17.56,"c":18.05,"v":1851100},{"d":"2021-12-09","o":17.8,"h":18.33,"l":17.11,"c":17.33,"v":3452000},{"d":"2021-12-10","o":17.59,"h":18.33,"l":17,"c":17.27,"v":2200800},{"d":"2021-12-13","o":17.38,"h":18.22,"l":17.35,"c":17.8,"v":3280600},{"d":"2021-12-14","o":17.3,"h":18.04,"l":17.17,"c":17.5,"v":2585300},{"d":"2021-12-15","o":17.53,"h":17.53,"l":15.81,"c":16.94,"v":3945400},{"d":"2021-12-16","o":17.12,"h":17.99,"l":16.44,"c":16.67,"v":2532700},{"d":"2021-12-17","o":16.35,"h":16.98,"l":16.06,"c":16.58,"v":3890100},{"d":"2021-12-20","o":15.49,"h":15.98,"l":15.28,"c":15.39,"v":3328900},{"d":"2021-12-21","o":15.71,"h":16.38,"l":15.71,"c":16.24,"v":2263800},{"d":"2021-12-22","o":16.21,"h":16.48,"l":15.91,"c":16.13,"v":3523100},{"d":"2021-12-23","o":16.06,"h":16.47,"l":15.77,"c":16.43,"v":3128700},{"d":"2021-12-27","o":16.53,"h":16.65,"l":16.01,"c":16.53,"v":1815800},{"d":"2021-12-28","o":16.5,"h":16.61,"l":15.83,"c":15.92,"v":1902300},{"d":"2021-12-29","o":15.85,"h":15.97,"l":15.31,"c":15.75,"v":1574200},{"d":"2021-12-30","o":15.78,"h":16.38,"l":15.52,"c":15.94,"v":2223600},{"d":"2021-12-31","o":15.81,"h":16.47,"l":15.66,"c":15.69,"v":1120400},{"d":"2022-01-03","o":15.89,"h":16.16,"l":15.41,"c":15.91,"v":3991900},{"d":"2022-01-04","o":15.81,"h":15.91,"l":14.37,"c":14.97,"v":6073700},{"d":"2022-01-05","o":14.92,"h":15.06,"l":13.92,"c":13.92,"v":2968200},{"d":"2022-01-06","o":13.92,"h":14.15,"l":13.53,"c":13.84,"v":1650100},{"d":"2022-01-07","o":13.92,"h":14.63,"l":13.76,"c":14.12,"v":4686800},{"d":"2022-01-10","o":13.88,"h":14.04,"l":13.22,"c":14.01,"v":2833200},{"d":"2022-01-11","o":14.01,"h":14.54,"l":13.98,"c":14.41,"v":2581700},{"d":"2022-01-12","o":14.7,"h":15.05,"l":13.98,"c":14.25,"v":1672600},{"d":"2022-01-13","o":14.36,"h":14.46,"l":13.44,"c":13.47,"v":2407100},{"d":"2022-01-14","o":13.4,"h":13.62,"l":12.87,"c":13.08,"v":3571900},{"d":"2022-01-18","o":12.67,"h":12.76,"l":11.92,"c":11.93,"v":3912900},{"d":"2022-01-19","o":12,"h":12.21,"l":11.43,"c":11.52,"v":4455000},{"d":"2022-01-20","o":11.71,"h":12.37,"l":11.38,"c":11.43,"v":5752700},{"d":"2022-01-21","o":11.1,"h":11.42,"l":10.67,"c":10.68,"v":5497300},{"d":"2022-01-24","o":10.14,"h":11.02,"l":9.7,"c":11.01,"v":5523400},{"d":"2022-01-25","o":10.63,"h":11,"l":10.03,"c":10.17,"v":6365700},{"d":"2022-01-26","o":10.64,"h":10.8,"l":9.77,"c":9.86,"v":3820300},{"d":"2022-01-27","o":10.08,"h":10.1,"l":9,"c":9.02,"v":4424800},{"d":"2022-01-28","o":9,"h":9.68,"l":8.7,"c":9.63,"v":6585500},{"d":"2022-01-31","o":9.61,"h":10.68,"l":9.61,"c":10.54,"v":4331400},{"d":"2022-02-01","o":10.69,"h":10.91,"l":10.28,"c":10.89,"v":4569600},{"d":"2022-02-02","o":10.98,"h":10.98,"l":10.38,"c":10.54,"v":4256500},{"d":"2022-02-03","o":10.3,"h":10.72,"l":9.66,"c":9.74,"v":4566900},{"d":"2022-02-04","o":9.76,"h":10.17,"l":9.66,"c":9.89,"v":3492400},{"d":"2022-02-07","o":9.89,"h":10.26,"l":9.5,"c":9.53,"v":3118200},{"d":"2022-02-08","o":9.44,"h":9.84,"l":9.42,"c":9.76,"v":4462700},{"d":"2022-02-09","o":10.24,"h":10.42,"l":9.82,"c":10.18,"v":5438200},{"d":"2022-02-10","o":9.76,"h":10.21,"l":9.5,"c":9.6,"v":3617200},{"d":"2022-02-11","o":9.57,"h":9.9,"l":8.9,"c":8.99,"v":3790500},{"d":"2022-02-14","o":8.96,"h":9.4,"l":8.83,"c":8.89,"v":2410000},{"d":"2022-02-15","o":9.32,"h":9.9,"l":9.16,"c":9.82,"v":3992500},{"d":"2022-02-16","o":9.59,"h":9.85,"l":9.4,"c":9.74,"v":2054300},{"d":"2022-02-17","o":9.51,"h":9.72,"l":9.19,"c":9.3,"v":2306800},{"d":"2022-02-18","o":9.22,"h":9.43,"l":8.91,"c":8.99,"v":2868600},{"d":"2022-02-22","o":8.78,"h":8.97,"l":8.52,"c":8.58,"v":2581800},{"d":"2022-02-23","o":8.71,"h":8.8,"l":8.4,"c":8.51,"v":3587500},{"d":"2022-02-24","o":8.17,"h":9.85,"l":8.02,"c":9.75,"v":5942200},{"d":"2022-02-25","o":9.8,"h":10.26,"l":9.58,"c":10.22,"v":3464700},{"d":"2022-02-28","o":10.47,"h":11.38,"l":10.38,"c":11.24,"v":4932000},{"d":"2022-03-01","o":11.37,"h":11.84,"l":11.2,"c":11.72,"v":6147600},{"d":"2022-03-02","o":11.5,"h":11.64,"l":9,"c":9.36,"v":13887300},{"d":"2022-03-03","o":9.7,"h":10.27,"l":9.03,"c":9.81,"v":7025100},{"d":"2022-03-04","o":9.69,"h":9.83,"l":9.06,"c":9.22,"v":3839500},{"d":"2022-03-07","o":9.49,"h":10.19,"l":9.4,"c":9.53,"v":3198300},{"d":"2022-03-08","o":9.82,"h":10.84,"l":9.48,"c":10.53,"v":4049500},{"d":"2022-03-09","o":10.73,"h":11.11,"l":10.3,"c":10.74,"v":3267000},{"d":"2022-03-10","o":10.69,"h":11.04,"l":10.43,"c":10.96,"v":3219300},{"d":"2022-03-11","o":11.1,"h":11.59,"l":10.52,"c":10.62,"v":1973600},{"d":"2022-03-14","o":10.58,"h":10.77,"l":10.09,"c":10.2,"v":1951300},{"d":"2022-03-15","o":10.17,"h":10.81,"l":9.83,"c":10.79,"v":2660100},{"d":"2022-03-16","o":10.98,"h":11.84,"l":10.72,"c":11.8,"v":3514200},{"d":"2022-03-17","o":11.98,"h":12.58,"l":11.95,"c":12.53,"v":3233800},{"d":"2022-03-18","o":12.29,"h":13.22,"l":12.11,"c":13.14,"v":5733000},{"d":"2022-03-21","o":12.97,"h":13.59,"l":12.73,"c":13.29,"v":4109700},{"d":"2022-03-22","o":13.3,"h":13.96,"l":13.12,"c":13.32,"v":2763000},{"d":"2022-03-23","o":13.1,"h":13.7,"l":12.55,"c":13.33,"v":1901300},{"d":"2022-03-24","o":13.51,"h":13.78,"l":13.19,"c":13.65,"v":1691600},{"d":"2022-03-25","o":13.59,"h":13.6,"l":12.6,"c":13.06,"v":3970400},{"d":"2022-03-28","o":12.87,"h":13.22,"l":11.69,"c":12.24,"v":4474700},{"d":"2022-03-29","o":12.3,"h":12.56,"l":11.78,"c":12.28,"v":4199900},{"d":"2022-03-30","o":12.22,"h":12.28,"l":11.26,"c":11.3,"v":4040500},{"d":"2022-03-31","o":11.3,"h":11.81,"l":11.04,"c":11.27,"v":4769100},{"d":"2022-04-01","o":11.3,"h":11.68,"l":10.91,"c":10.94,"v":3563500},{"d":"2022-04-04","o":11.03,"h":12.75,"l":11.03,"c":11.92,"v":5942200},{"d":"2022-04-05","o":11.94,"h":12.17,"l":10.44,"c":10.57,"v":6384200},{"d":"2022-04-06","o":12.48,"h":12.66,"l":10.56,"c":11.03,"v":12668100},{"d":"2022-04-07","o":11,"h":11.13,"l":10.15,"c":10.41,"v":4833400},{"d":"2022-04-08","o":10.18,"h":10.28,"l":9.27,"c":9.28,"v":5516100},{"d":"2022-04-11","o":9.17,"h":9.87,"l":9.09,"c":9.48,"v":4188900},{"d":"2022-04-12","o":9.51,"h":9.83,"l":9.24,"c":9.25,"v":4459200},{"d":"2022-04-13","o":9.18,"h":9.35,"l":8.97,"c":9.19,"v":4603100},{"d":"2022-04-14","o":9.17,"h":9.32,"l":8.72,"c":8.74,"v":3132700},{"d":"2022-04-18","o":8.67,"h":8.75,"l":8.35,"c":8.52,"v":2752200},{"d":"2022-04-19","o":8.44,"h":9.28,"l":8.26,"c":9.14,"v":4512000},{"d":"2022-04-20","o":9.19,"h":9.38,"l":8.49,"c":8.49,"v":4216800},{"d":"2022-04-21","o":8.61,"h":8.68,"l":7.17,"c":7.39,"v":11471000},{"d":"2022-04-22","o":7.38,"h":7.65,"l":6.97,"c":7.02,"v":7989000},{"d":"2022-04-25","o":6.86,"h":7.18,"l":6.6,"c":7.13,"v":5275100},{"d":"2022-04-26","o":7.01,"h":7.18,"l":6.73,"c":6.82,"v":5339200},{"d":"2022-04-27","o":6.66,"h":7.21,"l":6.65,"c":6.74,"v":4764600},{"d":"2022-04-28","o":6.79,"h":7.12,"l":6.3,"c":6.8,"v":5705100},{"d":"2022-04-29","o":6.77,"h":7.03,"l":6.49,"c":6.53,"v":3024000},{"d":"2022-05-02","o":6.52,"h":7.4,"l":6.44,"c":7.21,"v":6639300},{"d":"2022-05-03","o":7.2,"h":8.32,"l":7.07,"c":8.24,"v":6322500},{"d":"2022-05-04","o":8.26,"h":9.33,"l":8.13,"c":9.25,"v":6348100},{"d":"2022-05-05","o":9.05,"h":9.19,"l":8.55,"c":9.16,"v":4889500},{"d":"2022-05-06","o":9.11,"h":9.21,"l":8.35,"c":8.87,"v":6847500},{"d":"2022-05-09","o":8.56,"h":8.63,"l":7.14,"c":7.31,"v":6377000},{"d":"2022-05-10","o":7.66,"h":7.67,"l":6.49,"c":6.92,"v":9836100},{"d":"2022-05-11","o":6.18,"h":7.39,"l":6.17,"c":6.42,"v":10038900},{"d":"2022-05-12","o":6.16,"h":6.53,"l":5.45,"c":6.2,"v":9832400},{"d":"2022-05-13","o":6.57,"h":7.41,"l":6.43,"c":7.08,"v":7635600},{"d":"2022-05-16","o":7.07,"h":7.37,"l":6.62,"c":6.93,"v":6527900},{"d":"2022-05-17","o":7.13,"h":7.93,"l":7.02,"c":7.91,"v":5842900},{"d":"2022-05-18","o":7.75,"h":9.23,"l":7.74,"c":8.5,"v":8149700},{"d":"2022-05-19","o":8.34,"h":9.16,"l":8.26,"c":9.01,"v":5113800},{"d":"2022-05-20","o":9.05,"h":9.6,"l":8.68,"c":9.07,"v":5356100},{"d":"2022-05-23","o":9.24,"h":9.6,"l":8.78,"c":9.41,"v":3589500},{"d":"2022-05-24","o":9.2,"h":9.4,"l":8.82,"c":9.22,"v":4023900},{"d":"2022-05-25","o":9.11,"h":9.88,"l":9.02,"c":9.66,"v":4381600},{"d":"2022-05-26","o":9.66,"h":10.92,"l":9.54,"c":10.53,"v":4747700},{"d":"2022-05-27","o":10.71,"h":11.38,"l":10.68,"c":11.09,"v":4224500},{"d":"2022-05-31","o":11.11,"h":11.48,"l":10.8,"c":11.08,"v":4037300},{"d":"2022-06-01","o":11.28,"h":11.58,"l":10.78,"c":10.93,"v":2860300},{"d":"2022-06-02","o":10.92,"h":12.1,"l":10.7,"c":11.57,"v":3405400},{"d":"2022-06-03","o":11.22,"h":12.09,"l":11.14,"c":11.5,"v":2936200},{"d":"2022-06-06","o":13.66,"h":14.47,"l":13.11,"c":13.57,"v":12224900},{"d":"2022-06-07","o":13.38,"h":14.3,"l":13.32,"c":13.88,"v":4225100},{"d":"2022-06-08","o":13.81,"h":14.6,"l":13.11,"c":13.42,"v":2974600},{"d":"2022-06-09","o":13.87,"h":14.63,"l":13.46,"c":13.48,"v":4901000},{"d":"2022-06-10","o":13.02,"h":13.38,"l":12.47,"c":12.64,"v":4262000},{"d":"2022-06-13","o":11.68,"h":12.11,"l":11.17,"c":11.88,"v":4562500},{"d":"2022-06-14","o":12.07,"h":12.39,"l":11.47,"c":11.7,"v":2859700},{"d":"2022-06-15","o":11.88,"h":12.45,"l":11.61,"c":12.12,"v":4824000},{"d":"2022-06-16","o":11.52,"h":11.92,"l":11.04,"c":11.24,"v":3738800},{"d":"2022-06-17","o":11.39,"h":12.97,"l":11.36,"c":12.72,"v":6053400},{"d":"2022-06-21","o":13.44,"h":13.45,"l":12.59,"c":12.68,"v":3720200},{"d":"2022-06-22","o":12.21,"h":13.11,"l":12.2,"c":12.6,"v":2636400},{"d":"2022-06-23","o":12.66,"h":13.8,"l":12.47,"c":13.71,"v":3081500},{"d":"2022-06-24","o":13.87,"h":13.94,"l":12.17,"c":12.41,"v":8622700},{"d":"2022-06-27","o":12.53,"h":12.93,"l":12.1,"c":12.47,"v":3087800},{"d":"2022-06-28","o":12.49,"h":12.53,"l":11.56,"c":11.73,"v":2999800},{"d":"2022-06-29","o":10.93,"h":11.42,"l":10.39,"c":10.69,"v":5826700},{"d":"2022-06-30","o":10.82,"h":11.38,"l":10.31,"c":11.01,"v":5070300},{"d":"2022-07-01","o":11,"h":11.51,"l":10.83,"c":11.09,"v":1900100},{"d":"2022-07-05","o":10.73,"h":11.16,"l":10.12,"c":11.15,"v":2512100},{"d":"2022-07-06","o":11.15,"h":11.72,"l":10.73,"c":10.9,"v":1938600},{"d":"2022-07-07","o":11.04,"h":12.3,"l":11.04,"c":12.06,"v":2729700},{"d":"2022-07-08","o":11.69,"h":12.76,"l":11.69,"c":12.51,"v":2566700},{"d":"2022-07-11","o":12.41,"h":12.59,"l":11.52,"c":11.72,"v":1762300},{"d":"2022-07-12","o":11.65,"h":11.86,"l":10.97,"c":11.2,"v":1803900},{"d":"2022-07-13","o":11,"h":11.49,"l":10.72,"c":11.05,"v":1694000},{"d":"2022-07-14","o":10.89,"h":11.2,"l":10.56,"c":11,"v":1492300},{"d":"2022-07-15","o":10.64,"h":10.98,"l":9.24,"c":10.83,"v":6105200},{"d":"2022-07-18","o":11.24,"h":11.76,"l":11.02,"c":11.11,"v":3205800},{"d":"2022-07-19","o":11.35,"h":11.84,"l":11.1,"c":11.4,"v":2434700},{"d":"2022-07-20","o":11.63,"h":12.49,"l":11.56,"c":12.04,"v":2483300},{"d":"2022-07-21","o":11.93,"h":12.11,"l":11.59,"c":12.01,"v":1691200},{"d":"2022-07-22","o":12.15,"h":12.55,"l":11.7,"c":11.89,"v":2574500},{"d":"2022-07-25","o":11.99,"h":12.35,"l":11.25,"c":12.24,"v":2657800},{"d":"2022-07-26","o":12.06,"h":12.48,"l":11.61,"c":12.29,"v":2086000},{"d":"2022-07-27","o":12.8,"h":13.39,"l":12.2,"c":13.04,"v":4081500},{"d":"2022-07-28","o":14.8,"h":17.17,"l":14.5,"c":16.1,"v":12429600},{"d":"2022-07-29","o":15.75,"h":16.98,"l":15.7,"c":16.85,"v":7621700},{"d":"2022-08-01","o":16.37,"h":16.39,"l":15.02,"c":15.94,"v":4813100},{"d":"2022-08-02","o":15.7,"h":17.36,"l":15.3,"c":16.9,"v":4768600},{"d":"2022-08-03","o":16.87,"h":17.45,"l":15.96,"c":16.74,"v":3707400},{"d":"2022-08-04","o":16.82,"h":17.47,"l":16.24,"c":17.27,"v":3634800},{"d":"2022-08-05","o":18.04,"h":19.12,"l":17.59,"c":17.66,"v":6441000},{"d":"2022-08-08","o":18.37,"h":19.64,"l":18.31,"c":18.68,"v":6936000},{"d":"2022-08-09","o":17.28,"h":18.47,"l":16.63,"c":18.29,"v":4603000},{"d":"2022-08-10","o":21,"h":23.61,"l":20.08,"c":23.58,"v":12625900},{"d":"2022-08-11","o":23.98,"h":24,"l":21,"c":21.31,"v":7561700},{"d":"2022-08-12","o":21.65,"h":23.33,"l":21.05,"c":23.3,"v":5604100},{"d":"2022-08-15","o":23,"h":23.59,"l":22.43,"c":22.92,"v":5705200},{"d":"2022-08-16","o":22.71,"h":22.72,"l":21.57,"c":21.99,"v":4094400},{"d":"2022-08-17","o":21.67,"h":22.09,"l":20.81,"c":21.5,"v":4384900},{"d":"2022-08-18","o":21.08,"h":22.65,"l":20.44,"c":22.26,"v":6299300},{"d":"2022-08-19","o":21.48,"h":21.83,"l":20.03,"c":21,"v":4664100},{"d":"2022-08-22","o":20.35,"h":20.71,"l":19.5,"c":20.5,"v":3701900},{"d":"2022-08-23","o":20.84,"h":20.92,"l":18.86,"c":20.35,"v":5114600},{"d":"2022-08-24","o":20.6,"h":21.93,"l":20.41,"c":21.44,"v":4490600},{"d":"2022-08-25","o":22.16,"h":22.75,"l":21.22,"c":22.2,"v":3397000},{"d":"2022-08-26","o":22.36,"h":23.18,"l":21.21,"c":21.52,"v":2779000},{"d":"2022-08-29","o":21.18,"h":22.39,"l":20.63,"c":21.61,"v":1908500},{"d":"2022-08-30","o":22.15,"h":22.87,"l":20.97,"c":21.36,"v":3594500},{"d":"2022-08-31","o":21.54,"h":21.99,"l":20.3,"c":20.9,"v":4066100},{"d":"2022-09-01","o":20.69,"h":21.56,"l":20.24,"c":21.46,"v":3571600},{"d":"2022-09-02","o":21.66,"h":21.81,"l":18.92,"c":20.27,"v":4823500},{"d":"2022-09-06","o":20.62,"h":21.13,"l":19.97,"c":20.77,"v":3043400},{"d":"2022-09-07","o":20.53,"h":22.31,"l":20.53,"c":22.03,"v":5676800},{"d":"2022-09-08","o":22,"h":22.88,"l":20.71,"c":21.32,"v":7293600},{"d":"2022-09-09","o":21.4,"h":21.63,"l":20.35,"c":20.88,"v":4315200},{"d":"2022-09-12","o":21.03,"h":21.05,"l":19.62,"c":20.53,"v":5228900},{"d":"2022-09-13","o":19.41,"h":20.59,"l":19.24,"c":19.92,"v":5644800},{"d":"2022-09-14","o":19.89,"h":20,"l":19.28,"c":19.89,"v":3349300},{"d":"2022-09-15","o":18.84,"h":19.26,"l":17.45,"c":18.01,"v":17225900},{"d":"2022-09-16","o":17.6,"h":18.13,"l":17.26,"c":17.82,"v":7992100},{"d":"2022-09-19","o":18.27,"h":19.36,"l":18.2,"c":18.48,"v":6671800},{"d":"2022-09-20","o":18.3,"h":18.96,"l":18.13,"c":18.17,"v":2167100},{"d":"2022-09-21","o":18.31,"h":19.07,"l":17.59,"c":18.15,"v":2825300},{"d":"2022-09-22","o":18.15,"h":18.56,"l":16.9,"c":17.08,"v":2884400},{"d":"2022-09-23","o":16.35,"h":16.87,"l":16.26,"c":16.72,"v":2777900},{"d":"2022-09-26","o":16.55,"h":17.28,"l":16.03,"c":16.1,"v":2225400},{"d":"2022-09-27","o":16.7,"h":17.28,"l":16.58,"c":16.83,"v":2509000},{"d":"2022-09-28","o":16.82,"h":17.65,"l":16.38,"c":17.56,"v":2212700},{"d":"2022-09-29","o":17.21,"h":17.48,"l":16.15,"c":16.43,"v":2252600},{"d":"2022-09-30","o":16.4,"h":17.26,"l":16.23,"c":16.58,"v":2238300},{"d":"2022-10-03","o":16.79,"h":17.94,"l":16.44,"c":17.72,"v":2496800},{"d":"2022-10-04","o":18.57,"h":18.79,"l":18.06,"c":18.47,"v":2565600},{"d":"2022-10-05","o":17.93,"h":18.14,"l":17.18,"c":17.47,"v":1742800},{"d":"2022-10-06","o":17.54,"h":18.06,"l":16.53,"c":16.68,"v":2218600},{"d":"2022-10-07","o":16.3,"h":16.62,"l":16,"c":16.5,"v":1704900},{"d":"2022-10-10","o":16.66,"h":16.76,"l":16.08,"c":16.69,"v":1602000},{"d":"2022-10-11","o":16.69,"h":17.32,"l":16.23,"c":17,"v":2119100},{"d":"2022-10-12","o":17.07,"h":17.07,"l":15.74,"c":16.25,"v":1934700},{"d":"2022-10-13","o":15.31,"h":16.58,"l":15.2,"c":16.45,"v":3467500},{"d":"2022-10-14","o":16.5,"h":16.79,"l":15.47,"c":15.5,"v":1851700},{"d":"2022-10-17","o":15.5,"h":16.07,"l":14.33,"c":14.94,"v":5528300},{"d":"2022-10-18","o":15.27,"h":15.77,"l":14.85,"c":15.36,"v":4076400},{"d":"2022-10-19","o":15.08,"h":15.14,"l":14.3,"c":14.61,"v":3066500},{"d":"2022-10-20","o":14.61,"h":14.91,"l":14.17,"c":14.7,"v":1804600},{"d":"2022-10-21","o":14.66,"h":15.27,"l":13.86,"c":15.14,"v":4881700},{"d":"2022-10-24","o":15.16,"h":15.4,"l":14.64,"c":15.13,"v":2784500},{"d":"2022-10-25","o":15.13,"h":16.24,"l":15.13,"c":16.03,"v":2130200},{"d":"2022-10-26","o":16.31,"h":17.2,"l":16.21,"c":16.35,"v":2463400},{"d":"2022-10-27","o":16.65,"h":17.51,"l":16.37,"c":17.02,"v":2797500},{"d":"2022-10-28","o":17.01,"h":17.55,"l":16.68,"c":17.49,"v":2855300},{"d":"2022-10-31","o":17.49,"h":18.28,"l":17.23,"c":18.1,"v":2283700},{"d":"2022-11-01","o":18.5,"h":18.85,"l":18.03,"c":18.43,"v":2415500},{"d":"2022-11-02","o":18.23,"h":18.25,"l":16.84,"c":16.97,"v":2766800},{"d":"2022-11-03","o":16.85,"h":17.86,"l":16.69,"c":17.43,"v":2724300},{"d":"2022-11-04","o":17.78,"h":17.9,"l":16.1,"c":16.87,"v":3187100},{"d":"2022-11-07","o":16.94,"h":17.17,"l":15.67,"c":15.94,"v":3319100},{"d":"2022-11-08","o":16.49,"h":17.6,"l":16.45,"c":16.98,"v":4884800},{"d":"2022-11-09","o":20.5,"h":20.62,"l":18.36,"c":19.27,"v":13417800},{"d":"2022-11-10","o":19.95,"h":21.01,"l":18.6,"c":20.35,"v":8692200},{"d":"2022-11-11","o":20.47,"h":21.54,"l":20.08,"c":20.57,"v":5355100},{"d":"2022-11-14","o":20.52,"h":20.74,"l":18.92,"c":19.29,"v":4008800},{"d":"2022-11-15","o":20.73,"h":22.3,"l":20.44,"c":21.03,"v":7078000},{"d":"2022-11-16","o":20.61,"h":21.88,"l":20.35,"c":20.66,"v":3639600},{"d":"2022-11-17","o":19.93,"h":20.47,"l":19.32,"c":20.35,"v":3089000},{"d":"2022-11-18","o":20.84,"h":21.06,"l":19.95,"c":20.4,"v":4708700},{"d":"2022-11-21","o":20.01,"h":21.15,"l":19.75,"c":20.98,"v":3655200},{"d":"2022-11-22","o":21,"h":21.7,"l":20.39,"c":21.62,"v":4209300},{"d":"2022-11-23","o":21.6,"h":23.03,"l":21.48,"c":22.87,"v":4918700},{"d":"2022-11-25","o":22.84,"h":23.5,"l":22.8,"c":23.26,"v":1981400},{"d":"2022-11-28","o":22.81,"h":23.1,"l":21.32,"c":21.61,"v":4707500},{"d":"2022-11-29","o":21.94,"h":22.07,"l":20.86,"c":20.95,"v":3664100},{"d":"2022-11-30","o":20.89,"h":21.37,"l":20.26,"c":20.94,"v":4193900},{"d":"2022-12-01","o":20.83,"h":21.48,"l":19.88,"c":20.46,"v":5047300},{"d":"2022-12-02","o":20.05,"h":22.99,"l":19.28,"c":22.22,"v":6248000},{"d":"2022-12-05","o":22.18,"h":22.71,"l":21.64,"c":21.85,"v":3589100},{"d":"2022-12-06","o":21.95,"h":22.12,"l":20.18,"c":20.4,"v":3669900},{"d":"2022-12-07","o":20.53,"h":21,"l":20,"c":20.19,"v":1962300},{"d":"2022-12-08","o":20.55,"h":21.18,"l":20.17,"c":21.04,"v":2707200},{"d":"2022-12-09","o":20.99,"h":22.05,"l":20.44,"c":20.49,"v":2342600},{"d":"2022-12-12","o":20.4,"h":21.25,"l":20.07,"c":20.61,"v":2161700},{"d":"2022-12-13","o":21.41,"h":21.97,"l":20.95,"c":21.75,"v":2813800},{"d":"2022-12-14","o":21.93,"h":23.84,"l":21.82,"c":23.55,"v":6049100},{"d":"2022-12-15","o":23.35,"h":24.24,"l":21.65,"c":21.96,"v":5027800},{"d":"2022-12-16","o":21.54,"h":22.44,"l":21.2,"c":21.77,"v":5266100},{"d":"2022-12-19","o":21.89,"h":21.99,"l":20.16,"c":20.45,"v":3111400},{"d":"2022-12-20","o":20.09,"h":21.24,"l":19.45,"c":20.73,"v":3483500},{"d":"2022-12-21","o":20.72,"h":21.63,"l":19.91,"c":21.53,"v":2637900},{"d":"2022-12-22","o":21.38,"h":21.53,"l":20.22,"c":20.99,"v":2373800},{"d":"2022-12-23","o":21.46,"h":21.5,"l":20.45,"c":20.49,"v":1522000},{"d":"2022-12-27","o":20.41,"h":20.52,"l":18.81,"c":18.97,"v":3831800},{"d":"2022-12-28","o":18.95,"h":19.04,"l":17.98,"c":18.51,"v":2885400},{"d":"2022-12-29","o":18.86,"h":19.44,"l":18.44,"c":19.03,"v":2671500},{"d":"2022-12-30","o":18.89,"h":19.4,"l":18.38,"c":19.33,"v":1691500},{"d":"2023-01-03","o":19.72,"h":20.15,"l":18.68,"c":19.05,"v":2629300},{"d":"2023-01-04","o":19.3,"h":19.89,"l":18.96,"c":19.49,"v":2396900},{"d":"2023-01-05","o":19.11,"h":19.24,"l":17.57,"c":18.28,"v":3992300},{"d":"2023-01-06","o":18.45,"h":19.49,"l":16.35,"c":18.74,"v":7046000},{"d":"2023-01-09","o":19.01,"h":20.19,"l":18.92,"c":19.44,"v":3544000},{"d":"2023-01-10","o":19.35,"h":20.62,"l":19.1,"c":20.6,"v":3858700},{"d":"2023-01-11","o":20.8,"h":22.56,"l":20.78,"c":22.53,"v":6531700},{"d":"2023-01-12","o":22.9,"h":23.63,"l":22.06,"c":23.03,"v":5915000},{"d":"2023-01-13","o":22.75,"h":23.99,"l":22.61,"c":23.47,"v":4364900},{"d":"2023-01-17","o":23.34,"h":24.12,"l":22.79,"c":23.61,"v":4486800},{"d":"2023-01-18","o":23.94,"h":24.59,"l":22.09,"c":22.83,"v":6154200},{"d":"2023-01-19","o":22.5,"h":22.72,"l":21.15,"c":21.82,"v":4421400},{"d":"2023-01-20","o":22.36,"h":22.9,"l":21.82,"c":22.23,"v":3729000},{"d":"2023-01-23","o":22.7,"h":23.66,"l":22.38,"c":23.25,"v":4006200},{"d":"2023-01-24","o":22.77,"h":24.48,"l":22.6,"c":24.04,"v":5770400},{"d":"2023-01-25","o":23.27,"h":23.57,"l":22.2,"c":22.75,"v":4978300},{"d":"2023-01-26","o":23.31,"h":23.34,"l":21.16,"c":21.52,"v":5435600},{"d":"2023-01-27","o":21.44,"h":22.89,"l":20.8,"c":22.62,"v":2239200},{"d":"2023-01-30","o":21.89,"h":22.34,"l":20.86,"c":21.25,"v":3322200},{"d":"2023-01-31","o":21.48,"h":22.28,"l":21.11,"c":22.23,"v":2748200},{"d":"2023-02-01","o":22.14,"h":22.98,"l":21.21,"c":22.49,"v":5044900},{"d":"2023-02-02","o":23.04,"h":23.17,"l":19.73,"c":20.22,"v":11022800},{"d":"2023-02-03","o":19.88,"h":20.56,"l":19.45,"c":19.78,"v":4520600},{"d":"2023-02-06","o":19.59,"h":21.24,"l":19.33,"c":20.8,"v":6568400},{"d":"2023-02-07","o":20.97,"h":21.09,"l":19.92,"c":20.7,"v":5568900},{"d":"2023-02-08","o":21,"h":21.45,"l":20.45,"c":20.81,"v":4500800},{"d":"2023-02-09","o":21.33,"h":22.65,"l":20.02,"c":20.37,"v":6693100},{"d":"2023-02-10","o":20.06,"h":20.89,"l":19.69,"c":19.89,"v":6916300},{"d":"2023-02-13","o":20.06,"h":21.33,"l":19.56,"c":21.13,"v":6213800},{"d":"2023-02-14","o":20.58,"h":21.05,"l":19.81,"c":20.8,"v":6171900},{"d":"2023-02-15","o":20.74,"h":22.41,"l":20.61,"c":22.23,"v":3779200},{"d":"2023-02-16","o":21.87,"h":22.48,"l":20.65,"c":20.76,"v":4075600},{"d":"2023-02-17","o":20.67,"h":20.75,"l":20.06,"c":20.32,"v":2717700},{"d":"2023-02-21","o":20.08,"h":20.57,"l":19.6,"c":19.68,"v":3216400},{"d":"2023-02-22","o":19.88,"h":20.2,"l":19.32,"c":19.69,"v":2941000},{"d":"2023-02-23","o":20.15,"h":20.35,"l":19.62,"c":19.93,"v":2173200},{"d":"2023-02-24","o":19.49,"h":19.62,"l":18.75,"c":18.97,"v":2922200},{"d":"2023-02-27","o":19.17,"h":19.33,"l":18.66,"c":18.83,"v":4091200},{"d":"2023-02-28","o":18.8,"h":18.93,"l":18.32,"c":18.74,"v":5923300},{"d":"2023-03-01","o":18.91,"h":19.22,"l":17.91,"c":18.3,"v":6614000},{"d":"2023-03-02","o":18.8,"h":19.49,"l":18.25,"c":18.86,"v":8600900},{"d":"2023-03-03","o":18.61,"h":20.84,"l":18.6,"c":20.53,"v":7566600},{"d":"2023-03-06","o":20.87,"h":22.2,"l":20.74,"c":21.65,"v":4524300},{"d":"2023-03-07","o":21.54,"h":22.22,"l":21.41,"c":21.73,"v":3277000},{"d":"2023-03-08","o":21.68,"h":21.7,"l":20.73,"c":21.47,"v":5750100},{"d":"2023-03-09","o":21.45,"h":22.19,"l":20.66,"c":20.67,"v":4062800},{"d":"2023-03-10","o":20.52,"h":20.65,"l":18.94,"c":19.4,"v":4968600},{"d":"2023-03-13","o":18.82,"h":20.08,"l":18.51,"c":19.66,"v":3553900},{"d":"2023-03-14","o":20.05,"h":20.94,"l":19.29,"c":19.67,"v":4887200},{"d":"2023-03-15","o":18.99,"h":19.19,"l":17.57,"c":18.4,"v":8021000},{"d":"2023-03-16","o":18.1,"h":18.22,"l":16.51,"c":17.8,"v":7908300},{"d":"2023-03-17","o":17.61,"h":17.65,"l":16.26,"c":17.07,"v":6283600},{"d":"2023-03-20","o":17.01,"h":17.83,"l":16.45,"c":17.23,"v":6340500},{"d":"2023-03-21","o":17.79,"h":19.01,"l":17.7,"c":18.72,"v":6611400},{"d":"2023-03-22","o":19.05,"h":20.45,"l":18.52,"c":19.62,"v":7970900},{"d":"2023-03-23","o":19.96,"h":21.54,"l":19.25,"c":19.81,"v":7271500},{"d":"2023-03-24","o":19.45,"h":19.7,"l":18.32,"c":18.47,"v":6152100},{"d":"2023-03-27","o":18.83,"h":19.23,"l":18.23,"c":19.09,"v":3778400},{"d":"2023-03-28","o":19.86,"h":19.95,"l":19.36,"c":19.62,"v":5048200},{"d":"2023-03-29","o":19.9,"h":19.93,"l":19.07,"c":19.62,"v":3614400},{"d":"2023-03-30","o":20.16,"h":21.34,"l":20.02,"c":20.18,"v":8721000},{"d":"2023-03-31","o":20.18,"h":21.99,"l":20.18,"c":21.88,"v":5924200},{"d":"2023-04-03","o":21.9,"h":22.21,"l":20.68,"c":21.03,"v":4227100},{"d":"2023-04-04","o":21.04,"h":21.09,"l":20.06,"c":20.42,"v":4359600},{"d":"2023-04-05","o":20.19,"h":20.49,"l":19.39,"c":19.9,"v":3726600},{"d":"2023-04-06","o":19.86,"h":20.05,"l":19.37,"c":19.63,"v":2540600},{"d":"2023-04-10","o":19.51,"h":20.27,"l":19.4,"c":20.21,"v":2114400},{"d":"2023-04-11","o":20.77,"h":21.67,"l":20.48,"c":21.54,"v":4181900},{"d":"2023-04-12","o":21.89,"h":22.38,"l":21.12,"c":21.55,"v":3393000},{"d":"2023-04-13","o":21.92,"h":22.49,"l":21.57,"c":21.79,"v":3329800},{"d":"2023-04-14","o":22.1,"h":22.1,"l":20.99,"c":21.39,"v":2237300},{"d":"2023-04-17","o":21.69,"h":22.47,"l":21.62,"c":21.93,"v":3293600},{"d":"2023-04-18","o":21.98,"h":22.32,"l":21.25,"c":21.46,"v":2602800},{"d":"2023-04-19","o":21.1,"h":21.35,"l":20.88,"c":21.03,"v":2225700},{"d":"2023-04-20","o":20.35,"h":21.09,"l":20.17,"c":20.97,"v":2157800},{"d":"2023-04-21","o":20.88,"h":21.27,"l":20.57,"c":21.11,"v":3315400},{"d":"2023-04-24","o":20.95,"h":21.92,"l":20.3,"c":21.9,"v":2932800},{"d":"2023-04-25","o":21.59,"h":21.77,"l":20.94,"c":21.03,"v":2591000},{"d":"2023-04-26","o":20.5,"h":20.8,"l":19.61,"c":20.3,"v":3865900},{"d":"2023-04-27","o":20.68,"h":21.24,"l":20.36,"c":20.49,"v":2106000},{"d":"2023-04-28","o":20.06,"h":20.48,"l":19.55,"c":20.45,"v":2093700},{"d":"2023-05-01","o":20.39,"h":20.43,"l":19.53,"c":19.77,"v":1713400},{"d":"2023-05-02","o":19.59,"h":19.61,"l":18.14,"c":18.38,"v":5830000},{"d":"2023-05-03","o":18.38,"h":18.93,"l":18,"c":18.29,"v":3055600},{"d":"2023-05-04","o":18.3,"h":18.42,"l":17.5,"c":17.69,"v":3713100},{"d":"2023-05-05","o":18.36,"h":18.45,"l":17.9,"c":18.37,"v":2614900},{"d":"2023-05-08","o":18.3,"h":19.14,"l":18.11,"c":18.66,"v":2789600},{"d":"2023-05-09","o":18.75,"h":20.05,"l":18.75,"c":19.22,"v":7258200},{"d":"2023-05-10","o":18.13,"h":19.61,"l":17.72,"c":18.65,"v":8353700},{"d":"2023-05-11","o":18.67,"h":19.68,"l":18.23,"c":18.94,"v":4327800},{"d":"2023-05-12","o":20.21,"h":22.78,"l":20.13,"c":21.97,"v":14820000},{"d":"2023-05-15","o":22.18,"h":23.78,"l":22.11,"c":23.45,"v":8662900},{"d":"2023-05-16","o":23.5,"h":23.74,"l":22.35,"c":22.42,"v":4245500},{"d":"2023-05-17","o":22.65,"h":23.4,"l":22.16,"c":22.68,"v":2423500},{"d":"2023-05-18","o":23.08,"h":23.42,"l":22.16,"c":22.96,"v":3726500},{"d":"2023-05-19","o":23.48,"h":24.32,"l":22.93,"c":23.13,"v":4177800},{"d":"2023-05-22","o":23.36,"h":24.68,"l":23.35,"c":24.37,"v":4295600},{"d":"2023-05-23","o":24.18,"h":24.99,"l":23.08,"c":24.11,"v":4157900},{"d":"2023-05-24","o":23.76,"h":24,"l":22.84,"c":23.67,"v":5061200},{"d":"2023-05-25","o":23.64,"h":23.65,"l":22.92,"c":23.08,"v":3403600},{"d":"2023-05-26","o":23.33,"h":23.33,"l":22.54,"c":23.03,"v":3768200},{"d":"2023-05-30","o":23.59,"h":23.86,"l":22.01,"c":22.74,"v":4067800},{"d":"2023-05-31","o":22.5,"h":22.91,"l":21.83,"c":22.17,"v":3340500},{"d":"2023-06-01","o":22.2,"h":23.4,"l":21.98,"c":22.86,"v":4560000},{"d":"2023-06-02","o":23.44,"h":23.84,"l":22.62,"c":23.76,"v":4478500},{"d":"2023-06-05","o":23.98,"h":24.34,"l":22.67,"c":23.17,"v":4896200},{"d":"2023-06-06","o":23.05,"h":23.87,"l":22.71,"c":22.74,"v":3553600},{"d":"2023-06-07","o":22.89,"h":23.29,"l":22.31,"c":22.64,"v":4262400},{"d":"2023-06-08","o":22.64,"h":22.97,"l":22.4,"c":22.8,"v":2635700},{"d":"2023-06-09","o":22.96,"h":23.49,"l":22.42,"c":22.44,"v":3750400},{"d":"2023-06-12","o":22.15,"h":22.46,"l":21.36,"c":22.44,"v":4255500},{"d":"2023-06-13","o":22.74,"h":23.27,"l":22.2,"c":22.6,"v":4608600},{"d":"2023-06-14","o":22.67,"h":22.74,"l":21.66,"c":21.8,"v":3306400},{"d":"2023-06-15","o":21.63,"h":22.62,"l":21.52,"c":22.09,"v":3922000},{"d":"2023-06-16","o":22.37,"h":22.43,"l":20.83,"c":21.21,"v":5583100},{"d":"2023-06-20","o":21.2,"h":21.46,"l":20.77,"c":21.34,"v":3341300},{"d":"2023-06-21","o":21.01,"h":21.77,"l":20.78,"c":21.57,"v":2975200},{"d":"2023-06-22","o":21.38,"h":21.46,"l":20.59,"c":20.77,"v":2746100},{"d":"2023-06-23","o":20.5,"h":20.92,"l":20.25,"c":20.83,"v":3815600},{"d":"2023-06-26","o":20.83,"h":21.63,"l":20.75,"c":21.02,"v":3278500},{"d":"2023-06-27","o":21.06,"h":21.21,"l":20.28,"c":20.42,"v":3861100},{"d":"2023-06-28","o":20.99,"h":21.67,"l":20.74,"c":20.83,"v":4834200},{"d":"2023-06-29","o":20.72,"h":21.56,"l":20.72,"c":21.5,"v":5609700},{"d":"2023-06-30","o":21.85,"h":22.89,"l":21.52,"c":22.6,"v":5011800},{"d":"2023-07-03","o":22.62,"h":23.36,"l":22.13,"c":22.3,"v":2310000},{"d":"2023-07-05","o":22.22,"h":22.36,"l":20.64,"c":20.69,"v":6029300},{"d":"2023-07-06","o":20.28,"h":20.35,"l":19.37,"c":19.6,"v":6466700},{"d":"2023-07-07","o":19.66,"h":20.68,"l":19.48,"c":19.92,"v":5198500},{"d":"2023-07-10","o":19.75,"h":20.32,"l":19.59,"c":20.2,"v":2928700},{"d":"2023-07-11","o":20.31,"h":20.45,"l":19.87,"c":19.96,"v":4530600},{"d":"2023-07-12","o":20.5,"h":20.54,"l":19.49,"c":20.1,"v":5068500},{"d":"2023-07-13","o":20.25,"h":20.88,"l":20.17,"c":20.7,"v":4191000},{"d":"2023-07-14","o":20.66,"h":20.7,"l":19.54,"c":19.62,"v":3479500},{"d":"2023-07-17","o":19.47,"h":20.37,"l":18.78,"c":19.98,"v":4329200},{"d":"2023-07-18","o":20.09,"h":20.84,"l":19.71,"c":19.8,"v":3216000},{"d":"2023-07-19","o":20.13,"h":20.28,"l":19.42,"c":19.5,"v":4286600},{"d":"2023-07-20","o":19.42,"h":19.42,"l":18.81,"c":19.26,"v":5382000},{"d":"2023-07-21","o":19.35,"h":19.47,"l":18.8,"c":19.15,"v":4134300},{"d":"2023-07-24","o":19.15,"h":19.19,"l":18.44,"c":19.02,"v":3848900},{"d":"2023-07-25","o":19.42,"h":19.74,"l":18.97,"c":19.08,"v":2628500},{"d":"2023-07-26","o":18.76,"h":19.31,"l":18.5,"c":18.92,"v":3050000},{"d":"2023-07-27","o":19.35,"h":20.02,"l":18.66,"c":18.92,"v":6127800},{"d":"2023-07-28","o":19.2,"h":19.31,"l":18.52,"c":19.06,"v":4022700},{"d":"2023-07-31","o":19.06,"h":19.26,"l":18.8,"c":19.05,"v":2268700},{"d":"2023-08-01","o":18.88,"h":18.94,"l":18.42,"c":18.83,"v":2937800},{"d":"2023-08-02","o":18.38,"h":18.38,"l":17.54,"c":17.93,"v":4474200},{"d":"2023-08-03","o":17.9,"h":18.28,"l":17.86,"c":18.01,"v":3287400},{"d":"2023-08-04","o":18.1,"h":18.18,"l":17.68,"c":18.07,"v":4078100},{"d":"2023-08-07","o":18.09,"h":18.17,"l":17.51,"c":17.75,"v":5442700},{"d":"2023-08-08","o":17.43,"h":17.95,"l":17.27,"c":17.88,"v":8330700},{"d":"2023-08-09","o":21.6,"h":23.51,"l":21.2,"c":22.18,"v":22726000},{"d":"2023-08-10","o":22.44,"h":23.13,"l":21.9,"c":22.51,"v":7403700},{"d":"2023-08-11","o":22.64,"h":23.71,"l":22.47,"c":23.59,"v":5072500},{"d":"2023-08-14","o":23.13,"h":23.42,"l":22.81,"c":23.12,"v":4092400},{"d":"2023-08-15","o":22.84,"h":22.99,"l":21.29,"c":21.3,"v":5154300},{"d":"2023-08-16","o":20.93,"h":21.41,"l":20.59,"c":20.68,"v":3412000},{"d":"2023-08-17","o":20.75,"h":21.38,"l":20.41,"c":20.41,"v":3113200},{"d":"2023-08-18","o":20.1,"h":21.33,"l":19.89,"c":21.16,"v":3510600},{"d":"2023-08-21","o":21.06,"h":21.18,"l":20.31,"c":20.74,"v":3035900},{"d":"2023-08-22","o":21,"h":21.06,"l":20.43,"c":20.68,"v":2788400},{"d":"2023-08-23","o":20.85,"h":22.55,"l":20.71,"c":22.21,"v":4410700},{"d":"2023-08-24","o":22.13,"h":22.66,"l":21.64,"c":21.8,"v":3979800},{"d":"2023-08-25","o":21.81,"h":22.92,"l":21.75,"c":22.75,"v":3716100},{"d":"2023-08-28","o":22.62,"h":23.48,"l":22.6,"c":23.28,"v":5128400},{"d":"2023-08-29","o":23.29,"h":25.14,"l":23.21,"c":24.7,"v":7630300},{"d":"2023-08-30","o":24.68,"h":24.99,"l":24.27,"c":24.68,"v":3262400},{"d":"2023-08-31","o":24.87,"h":25.99,"l":24.76,"c":24.87,"v":4254100},{"d":"2023-09-01","o":25.12,"h":25.61,"l":24.77,"c":24.95,"v":2758400},{"d":"2023-09-05","o":24.69,"h":25.33,"l":24.45,"c":24.92,"v":2717300},{"d":"2023-09-06","o":24.72,"h":24.84,"l":24.35,"c":24.6,"v":2773800},{"d":"2023-09-07","o":23.53,"h":24.13,"l":23.43,"c":23.76,"v":3018200},{"d":"2023-09-08","o":23.7,"h":23.89,"l":23.2,"c":23.43,"v":2211000},{"d":"2023-09-11","o":23.57,"h":23.69,"l":23.25,"c":23.51,"v":2175100},{"d":"2023-09-12","o":23.84,"h":25.65,"l":23.72,"c":25.15,"v":4995500},{"d":"2023-09-13","o":25.15,"h":25.28,"l":24.38,"c":24.8,"v":4085300},{"d":"2023-09-14","o":25.27,"h":26.43,"l":25.17,"c":26.32,"v":5412900},{"d":"2023-09-15","o":26.26,"h":26.64,"l":24.67,"c":25.16,"v":4865600},{"d":"2023-09-18","o":25.33,"h":25.33,"l":24.12,"c":24.12,"v":2733300},{"d":"2023-09-19","o":25.27,"h":25.73,"l":24.93,"c":25.02,"v":4873800},{"d":"2023-09-20","o":25.34,"h":26.04,"l":25.1,"c":25.13,"v":3051000},{"d":"2023-09-21","o":24.75,"h":24.94,"l":24.15,"c":24.78,"v":2612800},{"d":"2023-09-22","o":25.04,"h":25.14,"l":23.61,"c":23.61,"v":4651700},{"d":"2023-09-25","o":23.31,"h":23.82,"l":22.54,"c":23.14,"v":2891400},{"d":"2023-09-26","o":22.77,"h":23.46,"l":22.68,"c":22.98,"v":3129500},{"d":"2023-09-27","o":23.04,"h":23.61,"l":23,"c":23.43,"v":3584900},{"d":"2023-09-28","o":23.5,"h":23.83,"l":22.65,"c":23.2,"v":3091400},{"d":"2023-09-29","o":23.55,"h":24.18,"l":21.95,"c":22.19,"v":5484000},{"d":"2023-10-02","o":21.99,"h":22.52,"l":21.05,"c":21.36,"v":5171300},{"d":"2023-10-03","o":20.84,"h":20.95,"l":19.14,"c":19.55,"v":7916300},{"d":"2023-10-04","o":19.69,"h":20.35,"l":19.08,"c":20.33,"v":7140500},{"d":"2023-10-05","o":20.23,"h":20.23,"l":18.81,"c":18.83,"v":7155300},{"d":"2023-10-06","o":18.6,"h":20.17,"l":18.53,"c":19.75,"v":7138300},{"d":"2023-10-09","o":19.47,"h":19.81,"l":19.21,"c":19.34,"v":4092000},{"d":"2023-10-10","o":19.5,"h":21.01,"l":19.48,"c":20.62,"v":4881500},{"d":"2023-10-11","o":21.32,"h":21.65,"l":20.81,"c":21.13,"v":4275300},{"d":"2023-10-12","o":21.2,"h":21.2,"l":20.08,"c":20.28,"v":2609500},{"d":"2023-10-13","o":20.19,"h":20.49,"l":19.39,"c":19.44,"v":2752200},{"d":"2023-10-16","o":19.49,"h":19.64,"l":18.02,"c":18.67,"v":7940200},{"d":"2023-10-17","o":18.9,"h":19.64,"l":18.52,"c":19.15,"v":4433800},{"d":"2023-10-18","o":18.8,"h":19.07,"l":18.32,"c":18.47,"v":3767900},{"d":"2023-10-19","o":18.7,"h":18.89,"l":17.92,"c":18,"v":3488000},{"d":"2023-10-20","o":16.99,"h":18.13,"l":16.8,"c":17.52,"v":8479500},{"d":"2023-10-23","o":17.18,"h":18.49,"l":17.17,"c":18.23,"v":5099300},{"d":"2023-10-24","o":18.62,"h":19.03,"l":18.31,"c":18.37,"v":4424900},{"d":"2023-10-25","o":18.23,"h":18.27,"l":17.5,"c":17.63,"v":4456300},{"d":"2023-10-26","o":18.54,"h":18.93,"l":17.67,"c":17.83,"v":7046000},{"d":"2023-10-27","o":17.46,"h":17.82,"l":16.84,"c":17.07,"v":6029600},{"d":"2023-10-30","o":17.34,"h":17.66,"l":16.6,"c":17.18,"v":4169500},{"d":"2023-10-31","o":17.42,"h":17.56,"l":16.91,"c":17.33,"v":3399900},{"d":"2023-11-01","o":17.28,"h":17.5,"l":15.88,"c":16.75,"v":9839900},{"d":"2023-11-02","o":17.23,"h":17.84,"l":17.01,"c":17.64,"v":6833600},{"d":"2023-11-03","o":18.03,"h":18.92,"l":17.99,"c":18.13,"v":5897900},{"d":"2023-11-06","o":18.41,"h":18.41,"l":17.42,"c":18,"v":7127400},{"d":"2023-11-07","o":17.86,"h":18.48,"l":17.56,"c":18.22,"v":9110800},{"d":"2023-11-08","o":15.74,"h":15.86,"l":13.74,"c":15.01,"v":22446400},{"d":"2023-11-09","o":15.15,"h":15.24,"l":13.64,"c":13.77,"v":10797000},{"d":"2023-11-10","o":13.67,"h":14.41,"l":13.34,"c":14.01,"v":7852200},{"d":"2023-11-13","o":13.86,"h":14.39,"l":13.75,"c":13.94,"v":6709600},{"d":"2023-11-14","o":14.48,"h":15.53,"l":14.47,"c":15.3,"v":7627600},{"d":"2023-11-15","o":15.31,"h":16.14,"l":15.25,"c":15.6,"v":5919300},{"d":"2023-11-16","o":15.3,"h":15.69,"l":15.12,"c":15.22,"v":3186200},{"d":"2023-11-17","o":15.33,"h":15.33,"l":14.73,"c":15.16,"v":3578800},{"d":"2023-11-20","o":15.45,"h":16.14,"l":15.16,"c":15.81,"v":4269400},{"d":"2023-11-21","o":15.58,"h":15.72,"l":15.23,"c":15.26,"v":2789700},{"d":"2023-11-22","o":15.35,"h":15.5,"l":15.18,"c":15.34,"v":3233100},{"d":"2023-11-24","o":15.33,"h":15.33,"l":14.99,"c":15.07,"v":1919300},{"d":"2023-11-27","o":14.95,"h":15.19,"l":14.53,"c":14.76,"v":5323000},{"d":"2023-11-28","o":14.7,"h":15.18,"l":14.41,"c":14.91,"v":3386700},{"d":"2023-11-29","o":15.16,"h":15.55,"l":14.81,"c":14.91,"v":5097400},{"d":"2023-11-30","o":15.01,"h":15.63,"l":14.62,"c":15.47,"v":4520100},{"d":"2023-12-01","o":15.41,"h":16.37,"l":15.28,"c":16.27,"v":5659300},{"d":"2023-12-04","o":16.2,"h":16.66,"l":15.88,"c":15.99,"v":7096300},{"d":"2023-12-05","o":15.82,"h":16.2,"l":15.43,"c":16.12,"v":4593500},{"d":"2023-12-06","o":16.3,"h":16.51,"l":15.8,"c":15.82,"v":4085100},{"d":"2023-12-07","o":15.93,"h":16.18,"l":15.72,"c":15.88,"v":3153300},{"d":"2023-12-08","o":15.85,"h":16.36,"l":15.55,"c":15.81,"v":3427900},{"d":"2023-12-11","o":15.81,"h":16.67,"l":15.8,"c":16.39,"v":3359700},{"d":"2023-12-12","o":16.31,"h":16.95,"l":15.68,"c":16.73,"v":5375200},{"d":"2023-12-13","o":16.56,"h":18.5,"l":16.42,"c":18.45,"v":7113600},{"d":"2023-12-14","o":19.38,"h":20.15,"l":19,"c":19.24,"v":13158400},{"d":"2023-12-15","o":19.42,"h":19.44,"l":17.94,"c":18.9,"v":10172100},{"d":"2023-12-18","o":18.59,"h":19.03,"l":18.32,"c":18.97,"v":5639300},{"d":"2023-12-19","o":18.73,"h":18.92,"l":17.81,"c":18.45,"v":10347800},{"d":"2023-12-20","o":18.35,"h":18.37,"l":16.58,"c":16.66,"v":11346900},{"d":"2023-12-21","o":17.11,"h":17.44,"l":16.82,"c":17.3,"v":5765800},{"d":"2023-12-22","o":17.19,"h":17.5,"l":16.9,"c":17.25,"v":4297700},{"d":"2023-12-26","o":17.26,"h":17.73,"l":17.19,"c":17.37,"v":2790200},{"d":"2023-12-27","o":17.36,"h":17.43,"l":16.92,"c":17.12,"v":2977700},{"d":"2023-12-28","o":17.12,"h":17.31,"l":16.85,"c":17.09,"v":2281700},{"d":"2023-12-29","o":17.07,"h":17.27,"l":16.77,"c":16.8,"v":3360200},{"d":"2024-01-02","o":16.54,"h":17.75,"l":16.46,"c":16.96,"v":4364400},{"d":"2024-01-03","o":16.68,"h":16.8,"l":16.01,"c":16.63,"v":6391500},{"d":"2024-01-04","o":16.52,"h":16.63,"l":15.43,"c":15.44,"v":6650500},{"d":"2024-01-05","o":15.27,"h":15.89,"l":14.98,"c":15.09,"v":6072600},{"d":"2024-01-08","o":14.78,"h":15.16,"l":14.48,"c":14.88,"v":7339900},{"d":"2024-01-09","o":14.72,"h":15.28,"l":14.43,"c":15.15,"v":4257400},{"d":"2024-01-10","o":15.13,"h":15.17,"l":14.62,"c":14.81,"v":5139500},{"d":"2024-01-11","o":14.73,"h":14.74,"l":13.9,"c":14.24,"v":5108600},{"d":"2024-01-12","o":14.4,"h":14.66,"l":13.98,"c":14.2,"v":4551400},{"d":"2024-01-16","o":13.98,"h":14.11,"l":13.2,"c":13.35,"v":6214600},{"d":"2024-01-17","o":13.07,"h":13.46,"l":12.98,"c":13.39,"v":6776200},{"d":"2024-01-18","o":13.51,"h":13.74,"l":13.21,"c":13.53,"v":4203600},{"d":"2024-01-19","o":13.51,"h":13.53,"l":12.85,"c":12.98,"v":7933500},{"d":"2024-01-22","o":12.64,"h":13.95,"l":12.52,"c":13.18,"v":8921600},{"d":"2024-01-23","o":13.6,"h":13.94,"l":13.06,"c":13.41,"v":5236000},{"d":"2024-01-24","o":13.67,"h":13.82,"l":13.05,"c":13.06,"v":4534900},{"d":"2024-01-25","o":13.25,"h":13.5,"l":12.89,"c":13.21,"v":3299300},{"d":"2024-01-26","o":13.29,"h":13.47,"l":12.95,"c":13.02,"v":2692400},{"d":"2024-01-29","o":12.98,"h":13.58,"l":12.86,"c":13.58,"v":4780300},{"d":"2024-01-30","o":13.33,"h":13.46,"l":13,"c":13.38,"v":4226400},{"d":"2024-01-31","o":13.4,"h":14.14,"l":13.2,"c":13.24,"v":5925000},{"d":"2024-02-01","o":14.12,"h":14.75,"l":13.42,"c":13.72,"v":11909800},{"d":"2024-02-02","o":13.35,"h":13.86,"l":13.22,"c":13.68,"v":5539500},{"d":"2024-02-05","o":13.31,"h":13.4,"l":12.81,"c":13.06,"v":5560600},{"d":"2024-02-06","o":13.06,"h":13.51,"l":12.99,"c":13.28,"v":5292100},{"d":"2024-02-07","o":13.74,"h":14.28,"l":13.46,"c":14.17,"v":4791800},{"d":"2024-02-08","o":14.07,"h":14.49,"l":13.95,"c":14.16,"v":2724200},{"d":"2024-02-09","o":14.19,"h":15.26,"l":14.14,"c":15.22,"v":4476000},{"d":"2024-02-12","o":15.28,"h":16.22,"l":15.2,"c":15.87,"v":5843400},{"d":"2024-02-13","o":15.03,"h":15.27,"l":14.33,"c":14.41,"v":5973900},{"d":"2024-02-14","o":14.73,"h":15.04,"l":14.54,"c":15.02,"v":4187900},{"d":"2024-02-15","o":15.3,"h":15.6,"l":14.89,"c":15.2,"v":3688800},{"d":"2024-02-16","o":14.91,"h":15.07,"l":14.63,"c":14.66,"v":4454000},{"d":"2024-02-20","o":14.4,"h":14.49,"l":14.07,"c":14.25,"v":3873500},{"d":"2024-02-21","o":13.9,"h":14.01,"l":13.64,"c":13.78,"v":3670500},{"d":"2024-02-22","o":13.75,"h":13.76,"l":13.1,"c":13.17,"v":4582400},{"d":"2024-02-23","o":13.09,"h":13.7,"l":13.06,"c":13.4,"v":5577300},{"d":"2024-02-26","o":13.33,"h":13.75,"l":13.04,"c":13.4,"v":9513700},{"d":"2024-02-27","o":13.77,"h":14.05,"l":13.33,"c":13.64,"v":13847900},{"d":"2024-02-28","o":13,"h":14.74,"l":12.97,"c":14.1,"v":17989000},{"d":"2024-02-29","o":14.09,"h":14.25,"l":13.15,"c":13.64,"v":8625500},{"d":"2024-03-01","o":13.68,"h":14.25,"l":13.31,"c":14.14,"v":9277100},{"d":"2024-03-04","o":14.13,"h":14.21,"l":13.1,"c":13.32,"v":4995100},{"d":"2024-03-05","o":13.07,"h":13.4,"l":12.83,"c":12.87,"v":4620700},{"d":"2024-03-06","o":13.13,"h":13.3,"l":12.73,"c":13.15,"v":3338000},{"d":"2024-03-07","o":13.27,"h":13.42,"l":13.06,"c":13.22,"v":4781900},{"d":"2024-03-08","o":13.47,"h":13.51,"l":12.61,"c":12.81,"v":5449800},{"d":"2024-03-11","o":12.83,"h":13.38,"l":12.6,"c":12.65,"v":4343600},{"d":"2024-03-12","o":12.59,"h":12.61,"l":11.98,"c":12.17,"v":6408200},{"d":"2024-03-13","o":12.03,"h":12.35,"l":11.9,"c":11.98,"v":4971900},{"d":"2024-03-14","o":11.97,"h":12.01,"l":11.56,"c":11.91,"v":4360500},{"d":"2024-03-15","o":11.74,"h":12.15,"l":11.7,"c":11.73,"v":6909200},{"d":"2024-03-18","o":11.69,"h":12.02,"l":11.38,"c":11.94,"v":5438500},{"d":"2024-03-19","o":11.8,"h":12.39,"l":11.7,"c":12.34,"v":5239600},{"d":"2024-03-20","o":12.3,"h":13.65,"l":12.17,"c":13.32,"v":8478100},{"d":"2024-03-21","o":13.32,"h":14.5,"l":13.32,"c":14.03,"v":9496600},{"d":"2024-03-22","o":13.95,"h":14.08,"l":13.59,"c":13.69,"v":5830600},{"d":"2024-03-25","o":13.62,"h":14.05,"l":13.49,"c":13.8,"v":4278600},{"d":"2024-03-26","o":14,"h":14.49,"l":13.81,"c":14.12,"v":6835500},{"d":"2024-03-27","o":14.27,"h":15.24,"l":14.19,"c":15.1,"v":5054300},{"d":"2024-03-28","o":15.02,"h":15.35,"l":14.58,"c":14.91,"v":4538000},{"d":"2024-04-01","o":15.02,"h":15.12,"l":14.6,"c":14.69,"v":3304600},{"d":"2024-04-02","o":14.88,"h":14.88,"l":14.11,"c":14.19,"v":5936200},{"d":"2024-04-03","o":14.07,"h":14.51,"l":13.85,"c":14.4,"v":6285200},{"d":"2024-04-04","o":14.66,"h":14.95,"l":14.13,"c":14.26,"v":3883500},{"d":"2024-04-05","o":14.21,"h":14.25,"l":13.72,"c":13.8,"v":5691100},{"d":"2024-04-08","o":14.01,"h":14.12,"l":13.81,"c":14,"v":3008800},{"d":"2024-04-09","o":14.14,"h":14.71,"l":14.02,"c":14.53,"v":2756800},{"d":"2024-04-10","o":14,"h":14.3,"l":13.21,"c":14.28,"v":5266800},{"d":"2024-04-11","o":14.39,"h":14.44,"l":13.76,"c":14.18,"v":2843200},{"d":"2024-04-12","o":14.04,"h":14.27,"l":12.86,"c":12.94,"v":5998100},{"d":"2024-04-15","o":12.75,"h":12.92,"l":12.08,"c":12.14,"v":5399400},{"d":"2024-04-16","o":12,"h":12.05,"l":11.25,"c":11.4,"v":8311700},{"d":"2024-04-17","o":11.42,"h":11.66,"l":11.08,"c":11.17,"v":6450100},{"d":"2024-04-18","o":11.2,"h":11.31,"l":10.82,"c":10.97,"v":6522700},{"d":"2024-04-19","o":10.87,"h":11.3,"l":10.83,"c":11.27,"v":8209700},{"d":"2024-04-22","o":11.33,"h":11.84,"l":11.08,"c":11.69,"v":5812000},{"d":"2024-04-23","o":11.67,"h":12.38,"l":11.59,"c":11.94,"v":5668300},{"d":"2024-04-24","o":11.87,"h":12.27,"l":11.6,"c":12.23,"v":5425400},{"d":"2024-04-25","o":11.72,"h":12.12,"l":11.62,"c":11.94,"v":3543300},{"d":"2024-04-26","o":11.91,"h":13.03,"l":11.91,"c":12.4,"v":4200500},{"d":"2024-04-29","o":12.56,"h":12.89,"l":12.43,"c":12.53,"v":4099900},{"d":"2024-04-30","o":12.22,"h":12.79,"l":12.07,"c":12.34,"v":3994200},{"d":"2024-05-01","o":12.38,"h":13.18,"l":12.28,"c":12.46,"v":6324800},{"d":"2024-05-02","o":12.74,"h":13.1,"l":12.4,"c":13.06,"v":6354000},{"d":"2024-05-03","o":13.57,"h":13.98,"l":13.35,"c":13.46,"v":4562100},{"d":"2024-05-06","o":13.56,"h":13.94,"l":13.45,"c":13.74,"v":3932000},{"d":"2024-05-07","o":13.83,"h":13.9,"l":13.29,"c":13.39,"v":3407500},{"d":"2024-05-08","o":12.86,"h":12.94,"l":12.31,"c":12.51,"v":7311600},{"d":"2024-05-09","o":12.34,"h":12.68,"l":12.21,"c":12.51,"v":10414800},{"d":"2024-05-10","o":14.85,"h":14.85,"l":12.52,"c":12.76,"v":15078300},{"d":"2024-05-13","o":12.98,"h":13.26,"l":12.64,"c":12.66,"v":5337100},{"d":"2024-05-14","o":13.13,"h":13.5,"l":12.36,"c":12.62,"v":5101900},{"d":"2024-05-15","o":13.17,"h":13.6,"l":12.13,"c":12.24,"v":8040900},{"d":"2024-05-16","o":12.19,"h":12.35,"l":11.16,"c":11.34,"v":9652500},{"d":"2024-05-17","o":11.31,"h":11.33,"l":10.85,"c":10.96,"v":5760900},{"d":"2024-05-20","o":10.92,"h":11,"l":10.6,"c":10.74,"v":4161400},{"d":"2024-05-21","o":10.63,"h":11.12,"l":10.6,"c":11.11,"v":4761200},{"d":"2024-05-22","o":11.01,"h":13.04,"l":11,"c":12.98,"v":15548800},{"d":"2024-05-23","o":12.94,"h":12.98,"l":12.38,"c":12.79,"v":4504300},{"d":"2024-05-24","o":12.94,"h":14.04,"l":12.83,"c":13.59,"v":9222800},{"d":"2024-05-28","o":13.71,"h":13.89,"l":13.23,"c":13.49,"v":4785300},{"d":"2024-05-29","o":13.15,"h":14.06,"l":13.08,"c":13.81,"v":3982800},{"d":"2024-05-30","o":14,"h":14.3,"l":13.45,"c":14.19,"v":3478300},{"d":"2024-05-31","o":14.43,"h":14.69,"l":13.51,"c":14.18,"v":5276400},{"d":"2024-06-03","o":14.12,"h":14.44,"l":13.74,"c":13.82,"v":3371700},{"d":"2024-06-04","o":13.68,"h":13.91,"l":13.49,"c":13.56,"v":3494200},{"d":"2024-06-05","o":13.58,"h":14.09,"l":13.36,"c":13.9,"v":3780000},{"d":"2024-06-06","o":13.72,"h":14.06,"l":13.5,"c":13.7,"v":1957100},{"d":"2024-06-07","o":13.43,"h":13.64,"l":13.13,"c":13.44,"v":2828900},{"d":"2024-06-10","o":13.14,"h":14.27,"l":13.14,"c":13.99,"v":3992100},{"d":"2024-06-11","o":12.9,"h":13.48,"l":12.28,"c":13.14,"v":11137300},{"d":"2024-06-12","o":13.93,"h":14.1,"l":12.99,"c":13.13,"v":5204200},{"d":"2024-06-13","o":13.14,"h":13.73,"l":12.65,"c":12.98,"v":5391400},{"d":"2024-06-14","o":12.93,"h":13.01,"l":12.39,"c":12.42,"v":2919100},{"d":"2024-06-17","o":12.38,"h":12.67,"l":12.1,"c":12.4,"v":3073500},{"d":"2024-06-18","o":12.27,"h":12.83,"l":12.22,"c":12.82,"v":2952600},{"d":"2024-06-20","o":12.52,"h":12.61,"l":12.15,"c":12.33,"v":2929900},{"d":"2024-06-21","o":12.25,"h":12.27,"l":11.11,"c":11.29,"v":8121300},{"d":"2024-06-24","o":11.21,"h":11.45,"l":10.91,"c":10.96,"v":4956700},{"d":"2024-06-25","o":10.92,"h":10.96,"l":10.54,"c":10.71,"v":6108000},{"d":"2024-06-26","o":10.61,"h":10.71,"l":10.25,"c":10.39,"v":3756700},{"d":"2024-06-27","o":10.44,"h":10.68,"l":10.23,"c":10.6,"v":3980900},{"d":"2024-06-28","o":10.69,"h":10.85,"l":10.05,"c":10.26,"v":8604100},{"d":"2024-07-01","o":10.43,"h":10.52,"l":9.52,"c":9.57,"v":7341600},{"d":"2024-07-02","o":9.57,"h":10.17,"l":9.34,"c":9.63,"v":6335800},{"d":"2024-07-03","o":9.79,"h":10.2,"l":9.6,"c":10.11,"v":5882000},{"d":"2024-07-05","o":10.15,"h":10.3,"l":9.6,"c":9.62,"v":3720400},{"d":"2024-07-08","o":9.72,"h":9.84,"l":9.52,"c":9.7,"v":3627000},{"d":"2024-07-09","o":9.67,"h":9.67,"l":9.37,"c":9.44,"v":5464300},{"d":"2024-07-10","o":9.49,"h":10.06,"l":9.46,"c":9.9,"v":4691500},{"d":"2024-07-11","o":10.43,"h":10.86,"l":10.2,"c":10.82,"v":6260400},{"d":"2024-07-12","o":11.75,"h":12.06,"l":11.3,"c":11.76,"v":9125200},{"d":"2024-07-15","o":11.39,"h":11.48,"l":10.73,"c":11.13,"v":6173900},{"d":"2024-07-16","o":11.23,"h":11.87,"l":11.05,"c":11.73,"v":6982300},{"d":"2024-07-17","o":11.43,"h":11.72,"l":10.98,"c":11.2,"v":5497500},{"d":"2024-07-18","o":11.21,"h":11.5,"l":10.68,"c":10.7,"v":4768800},{"d":"2024-07-19","o":10.7,"h":10.7,"l":10.35,"c":10.52,"v":2756200},{"d":"2024-07-22","o":11.15,"h":11.23,"l":10.5,"c":10.84,"v":4797000},{"d":"2024-07-23","o":10.77,"h":11.12,"l":10.67,"c":10.95,"v":2437100},{"d":"2024-07-24","o":10.89,"h":11.44,"l":10.76,"c":11.12,"v":5877800},{"d":"2024-07-25","o":11.12,"h":11.6,"l":10.96,"c":11.16,"v":3112500},{"d":"2024-07-26","o":11.46,"h":11.69,"l":11.15,"c":11.22,"v":3238100},{"d":"2024-07-29","o":11.15,"h":11.23,"l":10.47,"c":10.67,"v":2871600},{"d":"2024-07-30","o":10.67,"h":10.82,"l":10.21,"c":10.43,"v":4056000},{"d":"2024-07-31","o":10.5,"h":10.95,"l":10.35,"c":10.52,"v":4676600},{"d":"2024-08-01","o":10.5,"h":10.79,"l":10.1,"c":10.29,"v":4410200},{"d":"2024-08-02","o":9.78,"h":9.78,"l":8.89,"c":9.41,"v":8089800},{"d":"2024-08-05","o":9.01,"h":9.26,"l":8.5,"c":8.87,"v":5105900},{"d":"2024-08-06","o":8.98,"h":9.1,"l":8.71,"c":8.98,"v":5256800},{"d":"2024-08-07","o":9.06,"h":9.34,"l":8.59,"c":8.66,"v":8200600},{"d":"2024-08-08","o":8.61,"h":9.29,"l":8.43,"c":8.99,"v":9383300},{"d":"2024-08-09","o":7.94,"h":8,"l":6.76,"c":7.1,"v":26501100},{"d":"2024-08-12","o":7.11,"h":7.18,"l":6.82,"c":7.03,"v":7628700},{"d":"2024-08-13","o":7.02,"h":7.09,"l":6.8,"c":7.01,"v":7958100},{"d":"2024-08-14","o":7.01,"h":7.04,"l":6.55,"c":6.59,"v":6420200},{"d":"2024-08-15","o":6.67,"h":7.02,"l":6.43,"c":6.5,"v":12258800},{"d":"2024-08-16","o":6.5,"h":6.86,"l":6.45,"c":6.55,"v":6871100},{"d":"2024-08-19","o":6.58,"h":6.76,"l":6.52,"c":6.69,"v":5779700},{"d":"2024-08-20","o":6.72,"h":6.85,"l":6.35,"c":6.37,"v":6262200},{"d":"2024-08-21","o":6.35,"h":6.76,"l":6.31,"c":6.74,"v":4462400},{"d":"2024-08-22","o":6.71,"h":6.74,"l":6.49,"c":6.56,"v":4122000},{"d":"2024-08-23","o":6.63,"h":6.96,"l":6.58,"c":6.92,"v":4667900},{"d":"2024-08-26","o":7.06,"h":7.45,"l":6.88,"c":6.89,"v":6384100},{"d":"2024-08-27","o":6.78,"h":6.86,"l":6.55,"c":6.59,"v":6038700},{"d":"2024-08-28","o":6.55,"h":6.59,"l":6.25,"c":6.52,"v":3888500},{"d":"2024-08-29","o":6.63,"h":6.89,"l":6.45,"c":6.85,"v":3945100},{"d":"2024-08-30","o":6.9,"h":6.9,"l":6.62,"c":6.71,"v":4229000},{"d":"2024-09-03","o":6.66,"h":6.83,"l":6.29,"c":6.36,"v":5065600},{"d":"2024-09-04","o":6.45,"h":6.91,"l":6.33,"c":6.88,"v":7722900},{"d":"2024-09-05","o":6.92,"h":6.94,"l":6.54,"c":6.55,"v":5544700},{"d":"2024-09-06","o":6.54,"h":6.72,"l":6.36,"c":6.38,"v":4314700},{"d":"2024-09-09","o":6.37,"h":6.38,"l":5.99,"c":6.01,"v":6333000},{"d":"2024-09-10","o":6.02,"h":6.04,"l":5.56,"c":5.69,"v":7330600},{"d":"2024-09-11","o":5.88,"h":6.64,"l":5.88,"c":6.6,"v":13524700},{"d":"2024-09-12","o":6.59,"h":6.88,"l":6.32,"c":6.68,"v":6263800},{"d":"2024-09-13","o":6.82,"h":6.96,"l":6.66,"c":6.82,"v":4356900},{"d":"2024-09-16","o":6.86,"h":7.13,"l":6.7,"c":6.98,"v":3561500},{"d":"2024-09-17","o":7.01,"h":7.47,"l":6.87,"c":7.21,"v":6051100},{"d":"2024-09-18","o":7.17,"h":7.46,"l":6.81,"c":6.83,"v":5099200},{"d":"2024-09-19","o":7.1,"h":7.19,"l":6.58,"c":6.62,"v":7107300},{"d":"2024-09-20","o":6.53,"h":6.55,"l":6.31,"c":6.41,"v":6465500},{"d":"2024-09-23","o":6.48,"h":6.53,"l":6.22,"c":6.37,"v":3640000},{"d":"2024-09-24","o":6.46,"h":6.51,"l":6.28,"c":6.35,"v":3585600},{"d":"2024-09-25","o":6.32,"h":6.35,"l":6.04,"c":6.04,"v":3905000},{"d":"2024-09-26","o":6.23,"h":6.58,"l":6.2,"c":6.45,"v":3589400},{"d":"2024-09-27","o":6.59,"h":6.95,"l":6.57,"c":6.73,"v":4657500},{"d":"2024-09-30","o":6.61,"h":6.81,"l":6.51,"c":6.6,"v":3120300},{"d":"2024-10-01","o":6.6,"h":6.81,"l":6.25,"c":6.8,"v":6030300},{"d":"2024-10-02","o":6.74,"h":6.74,"l":6.3,"c":6.41,"v":4300900},{"d":"2024-10-03","o":6.38,"h":6.51,"l":6.25,"c":6.32,"v":2759900},{"d":"2024-10-04","o":6.48,"h":6.54,"l":6.27,"c":6.45,"v":4321400},{"d":"2024-10-07","o":6.46,"h":6.75,"l":6.35,"c":6.46,"v":3238500},{"d":"2024-10-08","o":6.4,"h":6.57,"l":6.23,"c":6.44,"v":4985300},{"d":"2024-10-09","o":6.47,"h":7.15,"l":6.44,"c":6.91,"v":6237700},{"d":"2024-10-10","o":6.64,"h":6.72,"l":6.43,"c":6.52,"v":6254600},{"d":"2024-10-11","o":6.48,"h":7.19,"l":6.47,"c":7.16,"v":6070000},{"d":"2024-10-14","o":7.1,"h":7.13,"l":6.67,"c":6.73,"v":4694700},{"d":"2024-10-15","o":6.61,"h":7.07,"l":6.6,"c":7.06,"v":6044100},{"d":"2024-10-16","o":7.15,"h":7.25,"l":6.77,"c":6.87,"v":4290500},{"d":"2024-10-17","o":6.92,"h":6.92,"l":6.63,"c":6.68,"v":3212400},{"d":"2024-10-18","o":6.76,"h":6.89,"l":6.62,"c":6.81,"v":3811700},{"d":"2024-10-21","o":6.8,"h":6.84,"l":6.52,"c":6.74,"v":5521700},{"d":"2024-10-22","o":6.73,"h":6.76,"l":6.55,"c":6.58,"v":3840700},{"d":"2024-10-23","o":6.5,"h":6.55,"l":6.15,"c":6.25,"v":4915900},{"d":"2024-10-24","o":6.26,"h":6.38,"l":6.01,"c":6.17,"v":5381700},{"d":"2024-10-25","o":6.23,"h":6.6,"l":6.15,"c":6.44,"v":8298000},{"d":"2024-10-28","o":6.55,"h":6.92,"l":6.43,"c":6.67,"v":6191900},{"d":"2024-10-29","o":6.54,"h":6.65,"l":6.43,"c":6.48,"v":3384600},{"d":"2024-10-30","o":6.38,"h":6.63,"l":6.21,"c":6.22,"v":6269200},{"d":"2024-10-31","o":6.35,"h":6.76,"l":6.26,"c":6.53,"v":9668200},{"d":"2024-11-01","o":6.64,"h":6.8,"l":6.51,"c":6.7,"v":4973000},{"d":"2024-11-04","o":6.88,"h":7.73,"l":6.87,"c":7.51,"v":12659500},{"d":"2024-11-05","o":7.31,"h":7.64,"l":7.29,"c":7.61,"v":6747700},{"d":"2024-11-06","o":6.65,"h":6.74,"l":5.91,"c":5.94,"v":23804000},{"d":"2024-11-07","o":5.96,"h":6.37,"l":5.94,"c":6.2,"v":19864800},{"d":"2024-11-08","o":6.21,"h":6.72,"l":5.86,"c":6.04,"v":19670400},{"d":"2024-11-11","o":6.04,"h":6.78,"l":5.76,"c":6.68,"v":9483400},{"d":"2024-11-12","o":6.54,"h":6.62,"l":6.24,"c":6.59,"v":10581000},{"d":"2024-11-13","o":6.59,"h":7.21,"l":6.52,"c":6.71,"v":7770400},{"d":"2024-11-14","o":6.8,"h":7.78,"l":6.73,"c":7.63,"v":9949500},{"d":"2024-11-15","o":7.72,"h":7.75,"l":6.84,"c":6.85,"v":7535400},{"d":"2024-11-18","o":6.86,"h":6.86,"l":6.37,"c":6.37,"v":4992700},{"d":"2024-11-19","o":6.28,"h":6.3,"l":5.98,"c":6.1,"v":6394500},{"d":"2024-11-20","o":6.14,"h":6.65,"l":6.09,"c":6.37,"v":5954300},{"d":"2024-11-21","o":6.33,"h":6.59,"l":6.22,"c":6.33,"v":4407200},{"d":"2024-11-22","o":6.32,"h":6.64,"l":6.24,"c":6.63,"v":4249800},{"d":"2024-11-25","o":6.9,"h":7.24,"l":6.7,"c":7.02,"v":4113500},{"d":"2024-11-26","o":6.94,"h":6.97,"l":6.53,"c":6.66,"v":4594200},{"d":"2024-11-27","o":6.75,"h":7.03,"l":6.7,"c":7,"v":4948600},{"d":"2024-11-29","o":6.98,"h":7.02,"l":6.71,"c":6.71,"v":3011800},{"d":"2024-12-02","o":6.77,"h":6.88,"l":6.5,"c":6.68,"v":5555900},{"d":"2024-12-03","o":6.58,"h":6.85,"l":6.31,"c":6.34,"v":5089600},{"d":"2024-12-04","o":6.32,"h":6.44,"l":6.12,"c":6.19,"v":6586900},{"d":"2024-12-05","o":6.21,"h":6.38,"l":5.96,"c":5.97,"v":5510800},{"d":"2024-12-06","o":6.02,"h":6.05,"l":5.61,"c":5.62,"v":7305800},{"d":"2024-12-09","o":5.69,"h":6.19,"l":5.49,"c":6.1,"v":8639900},{"d":"2024-12-10","o":6.06,"h":6.06,"l":5.71,"c":5.86,"v":8471200},{"d":"2024-12-11","o":5.9,"h":6.05,"l":5.64,"c":5.7,"v":5800900},{"d":"2024-12-12","o":5.69,"h":5.72,"l":5.47,"c":5.51,"v":5942100},{"d":"2024-12-13","o":5.45,"h":5.65,"l":5.39,"c":5.53,"v":4932300},{"d":"2024-12-16","o":5.47,"h":5.47,"l":5.15,"c":5.16,"v":5793000},{"d":"2024-12-17","o":5.21,"h":5.53,"l":5.2,"c":5.47,"v":9283000},{"d":"2024-12-18","o":5.47,"h":5.94,"l":5.31,"c":5.38,"v":6041300},{"d":"2024-12-19","o":5.58,"h":5.61,"l":5.33,"c":5.34,"v":7150600},{"d":"2024-12-20","o":5.3,"h":5.8,"l":5.26,"c":5.63,"v":7284900},{"d":"2024-12-23","o":5.7,"h":6.12,"l":5.64,"c":6.1,"v":5224700},{"d":"2024-12-24","o":6.02,"h":6.07,"l":5.86,"c":5.9,"v":2260400},{"d":"2024-12-26","o":5.84,"h":6,"l":5.8,"c":5.91,"v":3163000},{"d":"2024-12-27","o":5.91,"h":6.08,"l":5.82,"c":6.03,"v":3275700},{"d":"2024-12-30","o":6.01,"h":6.16,"l":5.82,"c":6.16,"v":3398700},{"d":"2024-12-31","o":6.25,"h":6.33,"l":6.03,"c":6.04,"v":3966300},{"d":"2025-01-02","o":6.15,"h":6.77,"l":6.14,"c":6.74,"v":7381300},{"d":"2025-01-03","o":6.83,"h":6.94,"l":6.71,"c":6.73,"v":5353900},{"d":"2025-01-06","o":6.94,"h":7.16,"l":6.61,"c":6.64,"v":7169400},{"d":"2025-01-07","o":6.78,"h":7.14,"l":6.7,"c":6.93,"v":6281000},{"d":"2025-01-08","o":6.77,"h":6.78,"l":6.34,"c":6.53,"v":5898600},{"d":"2025-01-10","o":6.33,"h":6.61,"l":6.26,"c":6.43,"v":5057300},{"d":"2025-01-13","o":6.36,"h":6.66,"l":6.05,"c":6.61,"v":5062400},{"d":"2025-01-14","o":6.72,"h":6.95,"l":6.65,"c":6.75,"v":4609000},{"d":"2025-01-15","o":7,"h":7.18,"l":6.66,"c":6.69,"v":3261100},{"d":"2025-01-16","o":6.65,"h":7.26,"l":6.59,"c":7.16,"v":8213100},{"d":"2025-01-17","o":7.22,"h":7.3,"l":7,"c":7.15,"v":6043200},{"d":"2025-01-21","o":7.09,"h":7.17,"l":6.36,"c":6.82,"v":6972200},{"d":"2025-01-22","o":6.91,"h":6.91,"l":6.25,"c":6.39,"v":5983100},{"d":"2025-01-23","o":6.36,"h":6.99,"l":6.26,"c":6.97,"v":4754200},{"d":"2025-01-24","o":6.97,"h":7.18,"l":6.81,"c":7.09,"v":3897600},{"d":"2025-01-27","o":7.1,"h":7.29,"l":6.8,"c":7.03,"v":5235300},{"d":"2025-01-28","o":7.07,"h":7.13,"l":6.49,"c":6.68,"v":3831400},{"d":"2025-01-29","o":7.32,"h":7.4,"l":6.87,"c":7.15,"v":7417400},{"d":"2025-01-30","o":7.29,"h":7.5,"l":7.05,"c":7.47,"v":3905400},{"d":"2025-01-31","o":7.52,"h":7.65,"l":7.25,"c":7.33,"v":4732400},{"d":"2025-02-03","o":7.15,"h":7.39,"l":6.99,"c":7.02,"v":3291300},{"d":"2025-02-04","o":7.04,"h":7.57,"l":6.88,"c":7.3,"v":3594400},{"d":"2025-02-05","o":7.38,"h":7.59,"l":6.79,"c":6.82,"v":4836700},{"d":"2025-02-06","o":7.1,"h":7.77,"l":6.96,"c":7.62,"v":5366100},{"d":"2025-02-07","o":7.6,"h":7.63,"l":7.28,"c":7.3,"v":3338200},{"d":"2025-02-10","o":7.4,"h":7.41,"l":7.05,"c":7.21,"v":5246800},{"d":"2025-02-11","o":7.07,"h":7.18,"l":6.74,"c":6.87,"v":4595000},{"d":"2025-02-12","o":6.82,"h":6.94,"l":6.61,"c":6.64,"v":3680600},{"d":"2025-02-13","o":6.69,"h":6.73,"l":6.53,"c":6.61,"v":3936900},{"d":"2025-02-14","o":6.65,"h":6.88,"l":6.42,"c":6.79,"v":4309800},{"d":"2025-02-18","o":6.81,"h":6.98,"l":6.57,"c":6.86,"v":4269200},{"d":"2025-02-19","o":7.06,"h":7.2,"l":6.74,"c":6.76,"v":4757400},{"d":"2025-02-20","o":6.75,"h":6.99,"l":6.49,"c":6.9,"v":4508000},{"d":"2025-02-21","o":6.97,"h":7.18,"l":6.55,"c":6.59,"v":3373900},{"d":"2025-02-24","o":6.66,"h":6.87,"l":6.47,"c":6.69,"v":3439700},{"d":"2025-02-25","o":6.63,"h":6.76,"l":6.35,"c":6.59,"v":3977100},{"d":"2025-02-26","o":6.66,"h":6.89,"l":6.62,"c":6.86,"v":4609800},{"d":"2025-02-27","o":6.87,"h":6.92,"l":6.5,"c":6.55,"v":5260000},{"d":"2025-02-28","o":5.67,"h":5.76,"l":4.89,"c":5.28,"v":25463400},{"d":"2025-03-03","o":5.31,"h":5.58,"l":5.17,"c":5.45,"v":8747100},{"d":"2025-03-04","o":5.35,"h":5.83,"l":5.24,"c":5.65,"v":7681500},{"d":"2025-03-05","o":5.75,"h":5.75,"l":5.31,"c":5.42,"v":5370400},{"d":"2025-03-06","o":5.35,"h":5.47,"l":5.15,"c":5.29,"v":6410300},{"d":"2025-03-07","o":5.5,"h":6.3,"l":5.41,"c":6.15,"v":10376200},{"d":"2025-03-10","o":6.12,"h":6.6,"l":6.11,"c":6.38,"v":6023700},{"d":"2025-03-11","o":6.44,"h":6.53,"l":5.79,"c":6.27,"v":6604000},{"d":"2025-03-12","o":6.28,"h":6.28,"l":5.86,"c":6.03,"v":4468400},{"d":"2025-03-13","o":6.02,"h":6.21,"l":5.93,"c":6.06,"v":2754500},{"d":"2025-03-14","o":6.17,"h":6.29,"l":6.03,"c":6.08,"v":3085300},{"d":"2025-03-17","o":6,"h":6.22,"l":5.81,"c":6.1,"v":4897100},{"d":"2025-03-18","o":6.1,"h":6.19,"l":5.91,"c":6.13,"v":3825200},{"d":"2025-03-19","o":6.16,"h":6.19,"l":5.82,"c":5.99,"v":4635800},{"d":"2025-03-20","o":5.8,"h":6.02,"l":5.62,"c":5.7,"v":3614600},{"d":"2025-03-21","o":5.58,"h":5.78,"l":5.55,"c":5.69,"v":6299000},{"d":"2025-03-24","o":5.72,"h":5.89,"l":5.45,"c":5.47,"v":3583300},{"d":"2025-03-25","o":5.51,"h":5.78,"l":5.48,"c":5.63,"v":3605700},{"d":"2025-03-26","o":5.61,"h":5.61,"l":5.16,"c":5.23,"v":3857300},{"d":"2025-03-27","o":5.17,"h":5.24,"l":5.07,"c":5.11,"v":2663000},{"d":"2025-03-28","o":5.07,"h":5.11,"l":4.96,"c":5.08,"v":3035700},{"d":"2025-03-31","o":4.94,"h":4.94,"l":4.73,"c":4.87,"v":3295800},{"d":"2025-04-01","o":4.83,"h":4.94,"l":4.61,"c":4.86,"v":4299300},{"d":"2025-04-02","o":4.77,"h":4.98,"l":4.72,"c":4.94,"v":2878500},{"d":"2025-04-03","o":4.86,"h":4.86,"l":4.35,"c":4.43,"v":4708700},{"d":"2025-04-04","o":4.23,"h":4.39,"l":3.97,"c":4.39,"v":5021300},{"d":"2025-04-07","o":4.15,"h":4.49,"l":4,"c":4.33,"v":5057700},{"d":"2025-04-08","o":4.47,"h":4.47,"l":3.89,"c":3.98,"v":5244700},{"d":"2025-04-09","o":3.9,"h":4.56,"l":3.76,"c":4.53,"v":6103500},{"d":"2025-04-10","o":4.4,"h":4.41,"l":4.04,"c":4.15,"v":4014000},{"d":"2025-04-11","o":4.19,"h":4.28,"l":4.03,"c":4.26,"v":3050800},{"d":"2025-04-14","o":4.32,"h":4.32,"l":4.08,"c":4.23,"v":4668700},{"d":"2025-04-15","o":4.22,"h":4.25,"l":3.97,"c":4.06,"v":3807700},{"d":"2025-04-16","o":4.09,"h":4.22,"l":4.02,"c":4.08,"v":4223800},{"d":"2025-04-17","o":4.06,"h":4.36,"l":4.01,"c":4.33,"v":3816000},{"d":"2025-04-21","o":4.26,"h":4.27,"l":3.98,"c":4.18,"v":3919100},{"d":"2025-04-22","o":4.2,"h":4.38,"l":4.15,"c":4.29,"v":4162600},{"d":"2025-04-23","o":4.35,"h":4.44,"l":4.16,"c":4.33,"v":4163200},{"d":"2025-04-24","o":4.33,"h":4.58,"l":4.32,"c":4.56,"v":4044500},{"d":"2025-04-25","o":4.51,"h":5.06,"l":4.45,"c":5.02,"v":5509000},{"d":"2025-04-28","o":5.05,"h":5.43,"l":4.99,"c":5.29,"v":7758200},{"d":"2025-04-29","o":5.29,"h":5.42,"l":5.21,"c":5.29,"v":6816900},{"d":"2025-04-30","o":4.99,"h":5.03,"l":4.52,"c":4.78,"v":6383900},{"d":"2025-05-01","o":4.83,"h":5.24,"l":4.83,"c":5.15,"v":7074900},{"d":"2025-05-02","o":5.22,"h":5.28,"l":4.97,"c":5.02,"v":6485000},{"d":"2025-05-05","o":5.02,"h":5.26,"l":4.86,"c":4.93,"v":6286300},{"d":"2025-05-06","o":5.55,"h":5.92,"l":5.09,"c":5.15,"v":12200300},{"d":"2025-05-07","o":5.22,"h":5.22,"l":4.91,"c":5.04,"v":6450800},{"d":"2025-05-08","o":5.18,"h":5.61,"l":5.03,"c":5.5,"v":8141500},{"d":"2025-05-09","o":5.52,"h":6.03,"l":5.51,"c":5.95,"v":8140700},{"d":"2025-05-12","o":6.36,"h":7.03,"l":6.36,"c":6.84,"v":15778400},{"d":"2025-05-13","o":7.65,"h":8.87,"l":7.51,"c":8.25,"v":18974900},{"d":"2025-05-14","o":8.12,"h":8.45,"l":7.98,"c":8.31,"v":10870300},{"d":"2025-05-15","o":8.11,"h":8.55,"l":7.86,"c":8.44,"v":9447000},{"d":"2025-05-16","o":8.5,"h":8.51,"l":7.59,"c":7.68,"v":10614600},{"d":"2025-05-19","o":7.39,"h":7.45,"l":6.98,"c":7.26,"v":14076700},{"d":"2025-05-20","o":7.39,"h":8.02,"l":7.39,"c":7.67,"v":10165600},{"d":"2025-05-21","o":7.43,"h":7.51,"l":7.11,"c":7.11,"v":5746000},{"d":"2025-05-22","o":6.05,"h":6.99,"l":5.52,"c":6.89,"v":17469800},{"d":"2025-05-23","o":6.72,"h":7.12,"l":6.7,"c":6.88,"v":5059900},{"d":"2025-05-27","o":7.03,"h":7.17,"l":6.74,"c":7,"v":4601100},{"d":"2025-05-28","o":7,"h":7.03,"l":6.78,"c":6.87,"v":2889100},{"d":"2025-05-29","o":6.95,"h":7.05,"l":6.56,"c":6.62,"v":3445600},{"d":"2025-05-30","o":6.62,"h":6.86,"l":6.52,"c":6.6,"v":3567300},{"d":"2025-06-02","o":6.64,"h":6.68,"l":6.4,"c":6.58,"v":3917000},{"d":"2025-06-03","o":6.58,"h":7.23,"l":6.46,"c":7.01,"v":4610900},{"d":"2025-06-04","o":7.06,"h":7.25,"l":6.87,"c":6.98,"v":3809800},{"d":"2025-06-05","o":7,"h":7.5,"l":6.58,"c":7.4,"v":8591300},{"d":"2025-06-06","o":7.53,"h":7.64,"l":7.16,"c":7.5,"v":3861100},{"d":"2025-06-09","o":7.6,"h":7.77,"l":7.48,"c":7.49,"v":4364400},{"d":"2025-06-10","o":7.68,"h":7.78,"l":7.48,"c":7.72,"v":5881400},{"d":"2025-06-11","o":7.88,"h":7.97,"l":7.63,"c":7.77,"v":4978300},{"d":"2025-06-12","o":7.76,"h":7.84,"l":7.42,"c":7.43,"v":2785300},{"d":"2025-06-13","o":7.37,"h":8.06,"l":7.17,"c":7.96,"v":6151700},{"d":"2025-06-16","o":8.12,"h":8.19,"l":7.74,"c":7.96,"v":3117000},{"d":"2025-06-17","o":6.65,"h":7.94,"l":6.64,"c":7.43,"v":8188800},{"d":"2025-06-18","o":7.59,"h":8.09,"l":7.41,"c":7.54,"v":6537200},{"d":"2025-06-20","o":7.8,"h":8.08,"l":7.38,"c":7.4,"v":8888200},{"d":"2025-06-23","o":7.33,"h":7.61,"l":7.28,"c":7.39,"v":2970400},{"d":"2025-06-24","o":6.22,"h":6.66,"l":5.91,"c":6.37,"v":30608000},{"d":"2025-06-25","o":6.37,"h":6.42,"l":6.17,"c":6.24,"v":28536100},{"d":"2025-06-26","o":6.32,"h":6.6,"l":6.23,"c":6.5,"v":11418900},{"d":"2025-06-27","o":6.57,"h":6.57,"l":6.22,"c":6.44,"v":13486300},{"d":"2025-06-30","o":5.93,"h":6.15,"l":5.68,"c":5.9,"v":18324100},{"d":"2025-07-01","o":5.9,"h":6.81,"l":5.72,"c":6.64,"v":18273800},{"d":"2025-07-02","o":6.68,"h":7.26,"l":6.55,"c":6.96,"v":10247600},{"d":"2025-07-03","o":7.26,"h":7.83,"l":7.24,"c":7.79,"v":6673900},{"d":"2025-07-07","o":7.69,"h":7.99,"l":7.33,"c":7.88,"v":10757100},{"d":"2025-07-08","o":7.61,"h":7.69,"l":7.22,"c":7.36,"v":10795200},{"d":"2025-07-09","o":7.48,"h":7.72,"l":7.39,"c":7.7,"v":9846200},{"d":"2025-07-10","o":7.75,"h":7.92,"l":7.62,"c":7.64,"v":4553700},{"d":"2025-07-11","o":7.55,"h":7.7,"l":7.41,"c":7.47,"v":5003000},{"d":"2025-07-14","o":7.48,"h":7.64,"l":7.2,"c":7.41,"v":6909300},{"d":"2025-07-15","o":7.62,"h":7.76,"l":7.34,"c":7.42,"v":4982400},{"d":"2025-07-16","o":7.46,"h":7.5,"l":6.93,"c":7.04,"v":8252400},{"d":"2025-07-17","o":7.13,"h":7.13,"l":6.8,"c":6.89,"v":5106000},{"d":"2025-07-18","o":7,"h":7.14,"l":6.91,"c":7.1,"v":4404100},{"d":"2025-07-21","o":7.19,"h":7.27,"l":6.81,"c":6.82,"v":3469200},{"d":"2025-07-22","o":6.82,"h":7.3,"l":6.75,"c":7.06,"v":5239800},{"d":"2025-07-23","o":7.07,"h":7.22,"l":6.91,"c":6.95,"v":3981100},{"d":"2025-07-24","o":6.88,"h":6.94,"l":6.6,"c":6.68,"v":3436500},{"d":"2025-07-25","o":6.77,"h":6.92,"l":6.62,"c":6.91,"v":4467200},{"d":"2025-07-28","o":6.95,"h":7.08,"l":6.71,"c":7.05,"v":5242400},{"d":"2025-07-29","o":7.09,"h":7.09,"l":6.77,"c":6.95,"v":4768100},{"d":"2025-07-30","o":6.86,"h":6.99,"l":6.53,"c":6.64,"v":6182000},{"d":"2025-07-31","o":6.66,"h":6.68,"l":6.44,"c":6.5,"v":7512200},{"d":"2025-08-01","o":6.5,"h":6.57,"l":6.04,"c":6.06,"v":8277300},{"d":"2025-08-04","o":6.15,"h":6.18,"l":5.98,"c":6,"v":7313400},{"d":"2025-08-05","o":6.09,"h":6.09,"l":5.8,"c":5.91,"v":6296400},{"d":"2025-08-06","o":5.87,"h":6.01,"l":5.7,"c":5.73,"v":5497200},{"d":"2025-08-07","o":5.97,"h":6.08,"l":5.75,"c":5.84,"v":8434600},{"d":"2025-08-08","o":6.55,"h":6.74,"l":5.49,"c":5.5,"v":15235600},{"d":"2025-08-11","o":5.62,"h":5.8,"l":5.39,"c":5.48,"v":7325800},{"d":"2025-08-12","o":5.55,"h":5.9,"l":5.45,"c":5.62,"v":7011000},{"d":"2025-08-13","o":5.69,"h":6.36,"l":5.69,"c":6,"v":8630600},{"d":"2025-08-14","o":5.86,"h":6.12,"l":5.8,"c":6.08,"v":9007000},{"d":"2025-08-15","o":6.18,"h":7.87,"l":6.1,"c":7.62,"v":23898000},{"d":"2025-08-18","o":8.03,"h":8.5,"l":7.86,"c":8.42,"v":16692700},{"d":"2025-08-19","o":8.39,"h":9.19,"l":8.28,"c":8.91,"v":14675600},{"d":"2025-08-20","o":8.95,"h":9.21,"l":8.78,"c":8.93,"v":11218200},{"d":"2025-08-21","o":8.76,"h":8.83,"l":8.27,"c":8.39,"v":7129200},{"d":"2025-08-22","o":8.5,"h":9.07,"l":8.41,"c":9.07,"v":6919600},{"d":"2025-08-25","o":9.14,"h":9.41,"l":8.95,"c":9.32,"v":6717200},{"d":"2025-08-26","o":9.7,"h":9.99,"l":9.35,"c":9.56,"v":11641500},{"d":"2025-08-27","o":9.53,"h":9.61,"l":9.01,"c":9.03,"v":5892200},{"d":"2025-08-28","o":9.16,"h":9.18,"l":8.83,"c":9.11,"v":4232500},{"d":"2025-08-29","o":9.1,"h":9.17,"l":8.96,"c":9.01,"v":2803600},{"d":"2025-09-02","o":8.82,"h":9.19,"l":8.64,"c":9.15,"v":6777800},{"d":"2025-09-03","o":9.16,"h":9.43,"l":8.63,"c":8.65,"v":8399200},{"d":"2025-09-04","o":8.57,"h":9.17,"l":8.55,"c":9.09,"v":5406100},{"d":"2025-09-05","o":9.27,"h":9.36,"l":8.7,"c":8.97,"v":5411300},{"d":"2025-09-08","o":9.05,"h":9.07,"l":8.4,"c":8.75,"v":6484200},{"d":"2025-09-09","o":8.76,"h":8.8,"l":7.87,"c":7.92,"v":9766000},{"d":"2025-09-10","o":7.96,"h":8.39,"l":7.95,"c":8.19,"v":11214100},{"d":"2025-09-11","o":8.09,"h":8.19,"l":7.8,"c":7.85,"v":9692100},{"d":"2025-09-12","o":7.5,"h":7.94,"l":7.34,"c":7.67,"v":9950200},{"d":"2025-09-15","o":7.85,"h":8.04,"l":7.56,"c":7.81,"v":6169500},{"d":"2025-09-16","o":7.91,"h":8.09,"l":7.67,"c":7.73,"v":7139700},{"d":"2025-09-17","o":7.69,"h":8.1,"l":7.63,"c":7.82,"v":5933300},{"d":"2025-09-18","o":7.91,"h":8.07,"l":7.64,"c":8.05,"v":5232100},{"d":"2025-09-19","o":8.11,"h":8.35,"l":8.02,"c":8.07,"v":8962900},{"d":"2025-09-22","o":8.06,"h":8.23,"l":7.88,"c":8.22,"v":6430700},{"d":"2025-09-23","o":8.42,"h":8.45,"l":7.62,"c":7.67,"v":7097200},{"d":"2025-09-24","o":7.69,"h":8.39,"l":7.67,"c":7.97,"v":6206800},{"d":"2025-09-25","o":7.81,"h":8.46,"l":7.64,"c":8.17,"v":7443200},{"d":"2025-09-26","o":8.15,"h":8.38,"l":7.89,"c":8.26,"v":3123600},{"d":"2025-09-29","o":8.39,"h":8.6,"l":8.05,"c":8.07,"v":6946000},{"d":"2025-09-30","o":8.44,"h":8.89,"l":8,"c":8.15,"v":9197300},{"d":"2025-10-01","o":8.23,"h":9.12,"l":8.19,"c":9.11,"v":8359200},{"d":"2025-10-02","o":8.87,"h":9.24,"l":8.67,"c":8.76,"v":6230200},{"d":"2025-10-03","o":8.82,"h":9.55,"l":8.74,"c":9.07,"v":8238500},{"d":"2025-10-06","o":9.67,"h":9.68,"l":8.85,"c":8.93,"v":5329000},{"d":"2025-10-07","o":8.99,"h":9.24,"l":8.62,"c":8.72,"v":4608100},{"d":"2025-10-08","o":8.89,"h":8.98,"l":8.46,"c":8.48,"v":4179300},{"d":"2025-10-09","o":8.48,"h":9.43,"l":8.25,"c":9.09,"v":6077800},{"d":"2025-10-10","o":9.18,"h":9.49,"l":8.61,"c":8.74,"v":6776600},{"d":"2025-10-13","o":9.1,"h":9.3,"l":8.71,"c":8.79,"v":5006100},{"d":"2025-10-14","o":8.65,"h":9.23,"l":8.18,"c":9.07,"v":6021900},{"d":"2025-10-15","o":9.44,"h":10.36,"l":9.44,"c":10.29,"v":11395300},{"d":"2025-10-16","o":10.29,"h":10.37,"l":8.76,"c":8.77,"v":11004600},{"d":"2025-10-17","o":8.76,"h":9.02,"l":8.51,"c":8.75,"v":4997800},{"d":"2025-10-20","o":8.89,"h":9.1,"l":8.78,"c":8.99,"v":4159400},{"d":"2025-10-21","o":9.21,"h":9.22,"l":8.77,"c":9.04,"v":5536500},{"d":"2025-10-22","o":9.13,"h":9.13,"l":8.56,"c":8.96,"v":6278800},{"d":"2025-10-23","o":8.91,"h":9.02,"l":8.74,"c":8.95,"v":3599700},{"d":"2025-10-24","o":9.67,"h":9.77,"l":8.94,"c":8.95,"v":6236600},{"d":"2025-10-27","o":9.02,"h":9.33,"l":8.83,"c":9.08,"v":3508300},{"d":"2025-10-28","o":8.99,"h":9.17,"l":8.69,"c":8.78,"v":4115700},{"d":"2025-10-29","o":8.84,"h":9.54,"l":8.77,"c":8.92,"v":8455300},{"d":"2025-10-30","o":8.74,"h":8.82,"l":8.39,"c":8.39,"v":4655400},{"d":"2025-10-31","o":8.48,"h":8.67,"l":8.35,"c":8.66,"v":5629300},{"d":"2025-11-03","o":8.65,"h":8.92,"l":8.39,"c":8.41,"v":4749900},{"d":"2025-11-04","o":8.02,"h":8.3,"l":7.7,"c":7.73,"v":7978900},{"d":"2025-11-05","o":7.77,"h":8.66,"l":7.77,"c":8.32,"v":7794900},{"d":"2025-11-06","o":8.85,"h":9.4,"l":8.2,"c":8.37,"v":15957100},{"d":"2025-11-07","o":8.08,"h":8.69,"l":7.96,"c":8.54,"v":7135100},{"d":"2025-11-10","o":8.96,"h":9.58,"l":8.78,"c":9.17,"v":9012700},{"d":"2025-11-11","o":9.24,"h":9.48,"l":9.06,"c":9.21,"v":8253600},{"d":"2025-11-12","o":9.32,"h":9.32,"l":8.36,"c":8.41,"v":8309000},{"d":"2025-11-13","o":8.21,"h":8.32,"l":7.57,"c":7.6,"v":9878600},{"d":"2025-11-14","o":7.34,"h":8.45,"l":7.34,"c":8.18,"v":7540700},{"d":"2025-11-17","o":8.07,"h":8.26,"l":7.52,"c":7.59,"v":7990200},{"d":"2025-11-18","o":7.37,"h":7.63,"l":7.18,"c":7.3,"v":9368100},{"d":"2025-11-19","o":7.26,"h":7.33,"l":6.99,"c":7.13,"v":8064600},{"d":"2025-11-20","o":7.35,"h":7.61,"l":6.65,"c":6.68,"v":10172700},{"d":"2025-11-21","o":6.65,"h":7.27,"l":6.54,"c":7.12,"v":8801100},{"d":"2025-11-24","o":7.13,"h":7.21,"l":6.96,"c":7.05,"v":7319700},{"d":"2025-11-25","o":7.03,"h":7.55,"l":6.93,"c":7.47,"v":6371200},{"d":"2025-11-26","o":7.48,"h":7.57,"l":7.24,"c":7.49,"v":3245800},{"d":"2025-11-28","o":7.5,"h":7.57,"l":7.39,"c":7.51,"v":1612300},{"d":"2025-12-01","o":7.31,"h":7.63,"l":7.23,"c":7.47,"v":5516100},{"d":"2025-12-02","o":7.55,"h":7.65,"l":7.13,"c":7.47,"v":5939700},{"d":"2025-12-03","o":7.47,"h":7.84,"l":7.33,"c":7.79,"v":5782900},{"d":"2025-12-04","o":7.78,"h":8.22,"l":7.7,"c":8.18,"v":5735900},{"d":"2025-12-05","o":8.18,"h":8.18,"l":7.82,"c":7.92,"v":4633800},{"d":"2025-12-08","o":7.92,"h":8.07,"l":7.76,"c":8.01,"v":3998500},{"d":"2025-12-09","o":7.97,"h":8.43,"l":7.91,"c":8.19,"v":4231100},{"d":"2025-12-10","o":8.19,"h":9.12,"l":8.14,"c":8.82,"v":8127500},{"d":"2025-12-11","o":8.82,"h":9.27,"l":8.69,"c":9.16,"v":6840200},{"d":"2025-12-12","o":9.24,"h":9.29,"l":8.28,"c":8.52,"v":9159300},{"d":"2025-12-15","o":8.61,"h":8.76,"l":8.4,"c":8.47,"v":4955400},{"d":"2025-12-16","o":8.35,"h":8.61,"l":8.32,"c":8.51,"v":4888400},{"d":"2025-12-17","o":8.51,"h":8.75,"l":8.3,"c":8.38,"v":4009900},{"d":"2025-12-18","o":8.47,"h":9,"l":8.4,"c":8.95,"v":5882500},{"d":"2025-12-19","o":8.95,"h":9.58,"l":8.95,"c":9.49,"v":7126700},{"d":"2025-12-22","o":9.56,"h":10.47,"l":9.51,"c":10.06,"v":9650300},{"d":"2025-12-23","o":9.91,"h":10.05,"l":9.53,"c":9.98,"v":4963900},{"d":"2025-12-24","o":9.98,"h":10.26,"l":9.86,"c":10.19,"v":2197800},{"d":"2025-12-26","o":10.2,"h":10.29,"l":9.97,"c":10.23,"v":2231900},{"d":"2025-12-29","o":10.1,"h":10.21,"l":9.8,"c":9.96,"v":3048800},{"d":"2025-12-30","o":9.98,"h":10,"l":9.38,"c":9.4,"v":9812700},{"d":"2025-12-31","o":9.4,"h":9.41,"l":9.19,"c":9.22,"v":5808200},{"d":"2026-01-02","o":9.39,"h":9.92,"l":9.39,"c":9.68,"v":5962000},{"d":"2026-01-05","o":9.81,"h":9.82,"l":8.94,"c":9.03,"v":5704700},{"d":"2026-01-06","o":9.03,"h":9.78,"l":9.03,"c":9.5,"v":5454500},{"d":"2026-01-07","o":9.45,"h":9.45,"l":8.81,"c":9.05,"v":5764800},{"d":"2026-01-08","o":9,"h":9.25,"l":8.81,"c":8.85,"v":4809300},{"d":"2026-01-09","o":9.17,"h":9.3,"l":8.83,"c":9,"v":4389300},{"d":"2026-01-12","o":8.93,"h":10.06,"l":8.93,"c":10.01,"v":8633600},{"d":"2026-01-13","o":10.1,"h":10.3,"l":9.69,"c":10,"v":7137200},{"d":"2026-01-14","o":9.97,"h":10.25,"l":9.31,"c":9.33,"v":6783000},{"d":"2026-01-15","o":9.41,"h":9.97,"l":9.41,"c":9.89,"v":5053500},{"d":"2026-01-16","o":9.91,"h":10.09,"l":9.57,"c":9.61,"v":6930700},{"d":"2026-01-20","o":9.34,"h":9.85,"l":9.09,"c":9.84,"v":7401100},{"d":"2026-01-21","o":9.84,"h":10.23,"l":9.51,"c":10.22,"v":6198200},{"d":"2026-01-22","o":10.39,"h":10.98,"l":10.06,"c":10.8,"v":8053200},{"d":"2026-01-23","o":10.99,"h":11.15,"l":10.47,"c":10.53,"v":4835300},{"d":"2026-01-26","o":10.44,"h":11.33,"l":10.23,"c":11.15,"v":7047500},{"d":"2026-01-27","o":11.17,"h":11.43,"l":10.84,"c":11.42,"v":5002000},{"d":"2026-01-28","o":11.43,"h":11.96,"l":11.12,"c":11.67,"v":8600600},{"d":"2026-01-29","o":11.67,"h":11.72,"l":10.5,"c":11.71,"v":7124200},{"d":"2026-01-30","o":11.6,"h":12,"l":10.95,"c":11.32,"v":4871500},{"d":"2026-02-02","o":11.14,"h":11.5,"l":10.74,"c":11.14,"v":4371600},{"d":"2026-02-03","o":11.21,"h":11.79,"l":10.8,"c":11.33,"v":4366900},{"d":"2026-02-04","o":11.69,"h":12.06,"l":10.94,"c":11.96,"v":7010900},{"d":"2026-02-05","o":11.73,"h":11.75,"l":10.95,"c":11.13,"v":5679400},{"d":"2026-02-06","o":11.46,"h":11.97,"l":11.4,"c":11.86,"v":4756700},{"d":"2026-02-09","o":11.85,"h":12.23,"l":11.64,"c":11.92,"v":3691500},{"d":"2026-02-10","o":11.98,"h":12.02,"l":11.45,"c":11.61,"v":3848000},{"d":"2026-02-11","o":11.89,"h":11.89,"l":10.9,"c":11.1,"v":6526900},{"d":"2026-02-12","o":11.23,"h":11.23,"l":10.59,"c":10.69,"v":4537000},{"d":"2026-02-13","o":10.55,"h":11.41,"l":10.54,"c":11.16,"v":4802900},{"d":"2026-02-17","o":11.11,"h":11.34,"l":10.77,"c":11.29,"v":4969400},{"d":"2026-02-18","o":11.35,"h":11.81,"l":11.12,"c":11.7,"v":4355000},{"d":"2026-02-19","o":11.48,"h":11.57,"l":10.8,"c":10.93,"v":4223200},{"d":"2026-02-20","o":10.9,"h":11.27,"l":10.69,"c":11.23,"v":3989600},{"d":"2026-02-23","o":11.24,"h":11.4,"l":10.45,"c":10.69,"v":5345800},{"d":"2026-02-24","o":10.64,"h":10.95,"l":10.46,"c":10.73,"v":4032100},{"d":"2026-02-25","o":10.73,"h":11.51,"l":10.65,"c":11,"v":7925200},{"d":"2026-02-26","o":7.85,"h":8.3,"l":6.79,"c":7.28,"v":38862500},{"d":"2026-02-27","o":7.14,"h":7.65,"l":6.83,"c":7.58,"v":13469800},{"d":"2026-03-02","o":7.2,"h":7.7,"l":7.17,"c":7.57,"v":8541700},{"d":"2026-03-03","o":7.33,"h":7.66,"l":7.24,"c":7.5,"v":5642200},{"d":"2026-03-04","o":7.55,"h":7.76,"l":7.17,"c":7.31,"v":8731100},{"d":"2026-03-05","o":7.21,"h":7.32,"l":6.84,"c":7.14,"v":8714000},{"d":"2026-03-06","o":6.96,"h":7.2,"l":6.63,"c":6.81,"v":11418400},{"d":"2026-03-09","o":6.66,"h":7.04,"l":6.51,"c":6.73,"v":5739100},{"d":"2026-03-10","o":6.77,"h":7.09,"l":6.64,"c":7.07,"v":6102100},{"d":"2026-03-11","o":7.07,"h":7.28,"l":6.92,"c":7.04,"v":5267100},{"d":"2026-03-12","o":6.86,"h":7.08,"l":6.7,"c":6.8,"v":3078600},{"d":"2026-03-13","o":6.89,"h":7.02,"l":6.76,"c":6.93,"v":2629700},{"d":"2026-03-16","o":7.13,"h":7.22,"l":6.65,"c":6.66,"v":4882700},{"d":"2026-03-17","o":6.75,"h":7.06,"l":6.71,"c":6.99,"v":5387000},{"d":"2026-03-18","o":7,"h":7.05,"l":6.84,"c":6.86,"v":3562200},{"d":"2026-03-19","o":6.8,"h":7.06,"l":6.62,"c":6.97,"v":3505100},{"d":"2026-03-20","o":6.97,"h":7.03,"l":6.57,"c":6.7,"v":6201900},{"d":"2026-03-23","o":6.88,"h":6.96,"l":6.67,"c":6.75,"v":5109500},{"d":"2026-03-24","o":6.72,"h":7.36,"l":6.71,"c":7.24,"v":4612600},{"d":"2026-03-25","o":7.37,"h":7.77,"l":7.34,"c":7.73,"v":4496400},{"d":"2026-03-26","o":7.63,"h":7.86,"l":7.26,"c":7.28,"v":3426400},{"d":"2026-03-27","o":7.2,"h":7.51,"l":7.18,"c":7.33,"v":2972200},{"d":"2026-03-30","o":7.46,"h":7.54,"l":6.84,"c":6.88,"v":4754100},{"d":"2026-03-31","o":6.91,"h":7.24,"l":6.58,"c":7.23,"v":6338880},{"d":"2026-04-01","o":7.35,"h":7.62,"l":7.35,"c":7.55,"v":3708885},{"d":"2026-04-02","o":7.25,"h":7.47,"l":7.07,"c":7.34,"v":3664338},{"d":"2026-04-06","o":7.39,"h":7.43,"l":6.91,"c":6.97,"v":3009313},{"d":"2026-04-07","o":6.92,"h":7.01,"l":6.61,"c":6.83,"v":3408994},{"d":"2026-04-08","o":7.18,"h":7.39,"l":7.09,"c":7.3,"v":5225918},{"d":"2026-04-09","o":7.23,"h":7.38,"l":7.12,"c":7.21,"v":3849082},{"d":"2026-04-10","o":7.29,"h":7.39,"l":7.12,"c":7.16,"v":2412518},{"d":"2026-04-13","o":7.15,"h":7.36,"l":6.95,"c":7,"v":4844074},{"d":"2026-04-14","o":7.11,"h":7.55,"l":7.07,"c":7.49,"v":6443837},{"d":"2026-04-15","o":7.76,"h":8.25,"l":7.57,"c":7.63,"v":8779047},{"d":"2026-04-16","o":7.54,"h":7.84,"l":7.49,"c":7.62,"v":4992227},{"d":"2026-04-17","o":7.74,"h":7.91,"l":7.59,"c":7.83,"v":16236627},{"d":"2026-04-20","o":7.69,"h":7.89,"l":7.63,"c":7.66,"v":3302547},{"d":"2026-04-21","o":7.8,"h":8.01,"l":7.51,"c":7.57,"v":3425859},{"d":"2026-04-22","o":7.81,"h":8.18,"l":7.76,"c":8.08,"v":4168397},{"d":"2026-04-23","o":8.17,"h":8.41,"l":7.91,"c":8.11,"v":6660260},{"d":"2026-04-24","o":8.13,"h":8.22,"l":7.91,"c":8.11,"v":3260105},{"d":"2026-04-27","o":8.11,"h":8.24,"l":7.84,"c":7.97,"v":2252292},{"d":"2026-04-28","o":7.89,"h":7.94,"l":7.6,"c":7.93,"v":5469139},{"d":"2026-04-29","o":8,"h":8.01,"l":7.24,"c":7.48,"v":6035457},{"d":"2026-04-30","o":7.61,"h":7.89,"l":7.51,"c":7.74,"v":5180016},{"d":"2026-05-01","o":7.69,"h":8.03,"l":7.69,"c":7.84,"v":3654253},{"d":"2026-05-04","o":7.8,"h":7.92,"l":7.49,"c":7.66,"v":3937879},{"d":"2026-05-05","o":7.89,"h":8.34,"l":7.85,"c":8.18,"v":5570360},{"d":"2026-05-06","o":8.38,"h":8.39,"l":8.03,"c":8.13,"v":5979441},{"d":"2026-05-07","o":8.98,"h":9.25,"l":8.15,"c":8.2,"v":8303846},{"d":"2026-05-08","o":8.42,"h":8.73,"l":8.31,"c":8.57,"v":5104381},{"d":"2026-05-11","o":8.57,"h":9.15,"l":8.51,"c":8.73,"v":4559059},{"d":"2026-05-12","o":8.61,"h":8.67,"l":8.01,"c":8.17,"v":4641484},{"d":"2026-05-13","o":8.66,"h":9.06,"l":8.47,"c":8.79,"v":5875786},{"d":"2026-05-14","o":8.77,"h":8.77,"l":8.28,"c":8.62,"v":3550380},{"d":"2026-05-15","o":8.34,"h":9.11,"l":8.2,"c":8.97,"v":5286241},{"d":"2026-05-18","o":8.97,"h":9.05,"l":8.27,"c":8.45,"v":4246252},{"d":"2026-05-19","o":8.24,"h":8.24,"l":7.86,"c":8.06,"v":4100389}]