[{"d":"2020-09-30","o":27,"h":29.96,"l":26.75,"c":28.8,"v":40825900},{"d":"2020-10-01","o":27.26,"h":27.44,"l":25.8,"c":26.13,"v":12996100},{"d":"2020-10-02","o":24.94,"h":26,"l":24.94,"c":25.91,"v":3490800},{"d":"2020-10-05","o":25.72,"h":25.84,"l":25,"c":25.19,"v":2150400},{"d":"2020-10-06","o":25.11,"h":26.69,"l":24.7,"c":26,"v":6900800},{"d":"2020-10-07","o":25.75,"h":26.57,"l":25.01,"c":26.48,"v":3760900},{"d":"2020-10-08","o":26.25,"h":27.16,"l":26.06,"c":26.53,"v":2303900},{"d":"2020-10-09","o":26.03,"h":26.49,"l":25.54,"c":25.7,"v":1473400},{"d":"2020-10-12","o":25.71,"h":25.89,"l":24.38,"c":24.88,"v":3142000},{"d":"2020-10-13","o":24.52,"h":25.03,"l":24.3,"c":24.38,"v":1199700},{"d":"2020-10-14","o":24.05,"h":24.08,"l":22.93,"c":23.35,"v":3377400},{"d":"2020-10-15","o":22.9,"h":24.1,"l":22.9,"c":23.97,"v":1113600},{"d":"2020-10-16","o":23.88,"h":24.5,"l":23.41,"c":23.98,"v":999400},{"d":"2020-10-19","o":24.25,"h":24.3,"l":23.65,"c":23.9,"v":949900},{"d":"2020-10-20","o":24.04,"h":24.36,"l":23.8,"c":24.1,"v":894400},{"d":"2020-10-21","o":24.25,"h":24.68,"l":23.88,"c":24.19,"v":1048000},{"d":"2020-10-22","o":24.03,"h":24.23,"l":23.75,"c":24,"v":1056800},{"d":"2020-10-23","o":24.32,"h":24.32,"l":22.95,"c":23.51,"v":930900},{"d":"2020-10-26","o":23.51,"h":24.54,"l":23.5,"c":23.63,"v":1092700},{"d":"2020-10-27","o":24.01,"h":24.2,"l":23.48,"c":23.51,"v":670100},{"d":"2020-10-28","o":23.4,"h":23.72,"l":22.86,"c":23.48,"v":823200},{"d":"2020-10-29","o":23.6,"h":23.89,"l":22.86,"c":23.18,"v":846300},{"d":"2020-10-30","o":22.93,"h":23.03,"l":21.4,"c":22.11,"v":980500},{"d":"2020-11-02","o":21.95,"h":22.34,"l":21.5,"c":21.95,"v":581700},{"d":"2020-11-03","o":21.9,"h":22.69,"l":21.74,"c":22.2,"v":904400},{"d":"2020-11-04","o":22.47,"h":22.75,"l":21.41,"c":22.16,"v":1165400},{"d":"2020-11-05","o":22.16,"h":23.5,"l":22.16,"c":22.97,"v":987900},{"d":"2020-11-06","o":22.94,"h":24.55,"l":22.52,"c":23.39,"v":1194500},{"d":"2020-11-09","o":23.46,"h":24.17,"l":22.84,"c":22.95,"v":782800},{"d":"2020-11-10","o":22.85,"h":23.04,"l":21.26,"c":21.37,"v":1388500},{"d":"2020-11-11","o":21.56,"h":22.1,"l":21.5,"c":21.55,"v":665200},{"d":"2020-11-12","o":21.68,"h":21.86,"l":20.57,"c":21.31,"v":1212300},{"d":"2020-11-13","o":21.31,"h":22.44,"l":21.31,"c":22.4,"v":490800},{"d":"2020-11-16","o":22.56,"h":23.63,"l":22.43,"c":22.86,"v":582300},{"d":"2020-11-17","o":23.08,"h":23.6,"l":22.53,"c":23.35,"v":2226600},{"d":"2020-11-18","o":23.51,"h":23.7,"l":22.61,"c":22.72,"v":478800},{"d":"2020-11-19","o":22.59,"h":22.99,"l":21.56,"c":22,"v":1141800},{"d":"2020-11-20","o":21.94,"h":22.34,"l":21.88,"c":22.14,"v":1915100},{"d":"2020-11-23","o":22.3,"h":22.4,"l":21.5,"c":22.02,"v":1080900},{"d":"2020-11-24","o":22.02,"h":23.4,"l":21.46,"c":22.88,"v":1498600},{"d":"2020-11-25","o":23.16,"h":25.85,"l":22.8,"c":25.82,"v":3842200},{"d":"2020-11-27","o":27,"h":28.2,"l":25.58,"c":27.88,"v":3577500},{"d":"2020-11-30","o":27.93,"h":29,"l":26.81,"c":27.95,"v":2573700},{"d":"2020-12-01","o":28,"h":28.09,"l":26.52,"c":27.12,"v":1784900},{"d":"2020-12-02","o":27.95,"h":27.96,"l":25.79,"c":26.71,"v":1703100},{"d":"2020-12-03","o":26.71,"h":28.58,"l":26.65,"c":27.17,"v":2191300},{"d":"2020-12-04","o":27.35,"h":27.95,"l":26.35,"c":26.5,"v":1784400},{"d":"2020-12-07","o":28.13,"h":30.27,"l":28.13,"c":29.7,"v":5866400},{"d":"2020-12-08","o":29.7,"h":29.95,"l":27.72,"c":29.02,"v":3501300},{"d":"2020-12-09","o":29.2,"h":30.15,"l":27.2,"c":28.34,"v":4092900},{"d":"2020-12-10","o":31.45,"h":32.51,"l":28.95,"c":29.1,"v":9500900},{"d":"2020-12-11","o":28,"h":28.78,"l":27.32,"c":28.4,"v":3588600},{"d":"2020-12-14","o":28.75,"h":28.85,"l":27.4,"c":28.1,"v":1827400},{"d":"2020-12-15","o":28,"h":28.88,"l":27.65,"c":28.67,"v":1295600},{"d":"2020-12-16","o":28.78,"h":29.22,"l":28.03,"c":29.12,"v":1489000},{"d":"2020-12-17","o":28.94,"h":30.77,"l":28.94,"c":30.27,"v":2503900},{"d":"2020-12-18","o":30.73,"h":31,"l":29.94,"c":30.34,"v":2428800},{"d":"2020-12-21","o":30,"h":31.37,"l":29.94,"c":31.12,"v":1414600},{"d":"2020-12-22","o":31.28,"h":31.38,"l":29.9,"c":30.36,"v":1663700},{"d":"2020-12-23","o":30.5,"h":30.73,"l":29.76,"c":30.01,"v":1102700},{"d":"2020-12-24","o":30,"h":30.38,"l":29.88,"c":30.05,"v":540500},{"d":"2020-12-28","o":30.12,"h":30.36,"l":28.6,"c":28.81,"v":1254400},{"d":"2020-12-29","o":28.93,"h":29,"l":28.01,"c":28.62,"v":1437400},{"d":"2020-12-30","o":28.91,"h":29.28,"l":28.45,"c":29.12,"v":1024700},{"d":"2020-12-31","o":28.96,"h":30,"l":28.58,"c":29.55,"v":819800},{"d":"2021-01-04","o":30,"h":30.23,"l":28.2,"c":29,"v":1429100},{"d":"2021-01-05","o":28.71,"h":29.66,"l":28.02,"c":28.55,"v":1868100},{"d":"2021-01-06","o":28.25,"h":28.25,"l":27.27,"c":28.03,"v":2046100},{"d":"2021-01-07","o":28.11,"h":29.71,"l":28.05,"c":28.9,"v":1206100},{"d":"2021-01-08","o":29.36,"h":31.61,"l":29.25,"c":31.58,"v":1845600},{"d":"2021-01-11","o":31,"h":32.8,"l":30.86,"c":32.08,"v":1734500},{"d":"2021-01-12","o":32.95,"h":35.07,"l":32.37,"c":34.98,"v":3170700},{"d":"2021-01-13","o":35,"h":38.76,"l":34.98,"c":36.48,"v":3978800},{"d":"2021-01-14","o":37.05,"h":38.16,"l":36.41,"c":37.14,"v":2265100},{"d":"2021-01-15","o":37.08,"h":39.7,"l":37.08,"c":38.63,"v":2027700},{"d":"2021-01-19","o":39.75,"h":40.11,"l":38.9,"c":39.7,"v":1971600},{"d":"2021-01-20","o":39.73,"h":40.08,"l":38.9,"c":39.57,"v":1617100},{"d":"2021-01-21","o":39.88,"h":40.12,"l":39.28,"c":39.68,"v":985700},{"d":"2021-01-22","o":39.31,"h":40.01,"l":38.85,"c":38.97,"v":1597700},{"d":"2021-01-25","o":39,"h":39.21,"l":37.35,"c":38.35,"v":1768700},{"d":"2021-01-26","o":38.72,"h":39.4,"l":38.09,"c":38.31,"v":992800},{"d":"2021-01-27","o":38,"h":38,"l":34.85,"c":35,"v":2082000},{"d":"2021-01-28","o":35.46,"h":36.2,"l":33.53,"c":35.32,"v":968500},{"d":"2021-01-29","o":34.86,"h":36.26,"l":34.29,"c":35.37,"v":726400},{"d":"2021-02-01","o":35.61,"h":36.81,"l":34.76,"c":35.46,"v":1071300},{"d":"2021-02-02","o":36.21,"h":37.08,"l":35.87,"c":36.7,"v":718600},{"d":"2021-02-03","o":37.5,"h":38.34,"l":37.01,"c":38.13,"v":705900},{"d":"2021-02-04","o":38.3,"h":38.87,"l":37.6,"c":38.64,"v":974200},{"d":"2021-02-05","o":39,"h":39.55,"l":38.29,"c":39.08,"v":534100},{"d":"2021-02-08","o":39.5,"h":40.2,"l":39.16,"c":40,"v":882900},{"d":"2021-02-09","o":41,"h":41.34,"l":38.7,"c":38.87,"v":743200},{"d":"2021-02-10","o":39.09,"h":40.08,"l":38.11,"c":39.73,"v":790800},{"d":"2021-02-11","o":39.73,"h":40.18,"l":38.51,"c":38.75,"v":457500},{"d":"2021-02-12","o":40.2,"h":42.13,"l":39.25,"c":41.49,"v":1507300},{"d":"2021-02-16","o":42.5,"h":43.64,"l":40.55,"c":40.98,"v":2233300},{"d":"2021-02-17","o":41.2,"h":41.27,"l":38.9,"c":40.2,"v":867400},{"d":"2021-02-18","o":38.8,"h":40.78,"l":37.9,"c":40.48,"v":863900},{"d":"2021-02-19","o":40.75,"h":43.72,"l":40.75,"c":41.42,"v":2580100},{"d":"2021-02-22","o":40.55,"h":40.98,"l":38.31,"c":38.52,"v":827400},{"d":"2021-02-23","o":35.9,"h":36.86,"l":33.06,"c":36.54,"v":1590800},{"d":"2021-02-24","o":37.01,"h":37.2,"l":34.86,"c":36.05,"v":768400},{"d":"2021-02-25","o":35.53,"h":36.26,"l":34.67,"c":35.03,"v":911600},{"d":"2021-02-26","o":34.5,"h":35.08,"l":33.45,"c":34.63,"v":1111100},{"d":"2021-03-01","o":35.57,"h":37.06,"l":35.39,"c":36.97,"v":746600},{"d":"2021-03-02","o":37.22,"h":37.61,"l":34.78,"c":35.13,"v":898900},{"d":"2021-03-03","o":35.29,"h":35.29,"l":32.09,"c":32.29,"v":1225800},{"d":"2021-03-04","o":31.72,"h":32.96,"l":29.29,"c":30.56,"v":1755100},{"d":"2021-03-05","o":31.41,"h":31.41,"l":26.72,"c":30.71,"v":2688600},{"d":"2021-03-08","o":30.17,"h":32.3,"l":28.94,"c":29.67,"v":1687500},{"d":"2021-03-09","o":30.64,"h":33.3,"l":30.64,"c":32.83,"v":1386900},{"d":"2021-03-10","o":33.25,"h":34.35,"l":31.91,"c":31.92,"v":1579600},{"d":"2021-03-11","o":35.83,"h":36.19,"l":33.05,"c":33.94,"v":2369500},{"d":"2021-03-12","o":32.69,"h":32.88,"l":31.4,"c":32.17,"v":1913800},{"d":"2021-03-15","o":32,"h":33.49,"l":31.89,"c":32.7,"v":2233900},{"d":"2021-03-16","o":32.75,"h":33.59,"l":32.49,"c":33.34,"v":1512400},{"d":"2021-03-17","o":33,"h":33.85,"l":31.45,"c":33.03,"v":2315900},{"d":"2021-03-18","o":32.17,"h":32.99,"l":30.2,"c":30.32,"v":2108400},{"d":"2021-03-19","o":30.03,"h":30.38,"l":28.66,"c":29.5,"v":5044200},{"d":"2021-03-22","o":29.63,"h":30.74,"l":29.63,"c":29.95,"v":1758200},{"d":"2021-03-23","o":30.04,"h":30.28,"l":29.1,"c":29.44,"v":1685200},{"d":"2021-03-24","o":29.31,"h":29.45,"l":27.75,"c":28.13,"v":1483700},{"d":"2021-03-25","o":27.38,"h":27.91,"l":26.36,"c":27.66,"v":1869500},{"d":"2021-03-26","o":27.64,"h":28.1,"l":25.8,"c":27.39,"v":1593400},{"d":"2021-03-29","o":27.54,"h":27.54,"l":26.06,"c":26.16,"v":1326500},{"d":"2021-03-30","o":25.85,"h":27.31,"l":25.41,"c":27.28,"v":1611200},{"d":"2021-03-31","o":27.46,"h":28.87,"l":27.26,"c":28.58,"v":1302600},{"d":"2021-04-01","o":29.5,"h":30.86,"l":29.34,"c":30.81,"v":1190600},{"d":"2021-04-05","o":31.13,"h":32.19,"l":30.25,"c":32.13,"v":1026000},{"d":"2021-04-06","o":32,"h":33.66,"l":31.68,"c":33.46,"v":958400},{"d":"2021-04-07","o":33.65,"h":33.98,"l":32.51,"c":33.08,"v":1046400},{"d":"2021-04-08","o":33.48,"h":33.73,"l":32.47,"c":33.3,"v":1000700},{"d":"2021-04-09","o":33.35,"h":34.07,"l":32.9,"c":33.9,"v":606400},{"d":"2021-04-12","o":33.6,"h":33.99,"l":32.41,"c":33.83,"v":572700},{"d":"2021-04-13","o":34.41,"h":35.05,"l":34.1,"c":34.51,"v":877300},{"d":"2021-04-14","o":34.43,"h":35.06,"l":32.86,"c":33.42,"v":540300},{"d":"2021-04-15","o":33.97,"h":34.35,"l":33.41,"c":33.86,"v":719600},{"d":"2021-04-16","o":33.71,"h":34,"l":32.76,"c":33.54,"v":1684100},{"d":"2021-04-19","o":33.07,"h":33.64,"l":31.32,"c":31.66,"v":693400},{"d":"2021-04-20","o":31.56,"h":31.9,"l":30.32,"c":31.27,"v":699400},{"d":"2021-04-21","o":31,"h":32.44,"l":30.89,"c":31.82,"v":511100},{"d":"2021-04-22","o":32.26,"h":33.3,"l":31.92,"c":32.13,"v":617300},{"d":"2021-04-23","o":32.33,"h":33.67,"l":32.28,"c":33.21,"v":805800},{"d":"2021-04-26","o":33.18,"h":34.3,"l":32.84,"c":34.17,"v":758200},{"d":"2021-04-27","o":33.99,"h":34.4,"l":33.61,"c":33.97,"v":430700},{"d":"2021-04-28","o":33.62,"h":34.13,"l":33.36,"c":33.73,"v":421300},{"d":"2021-04-29","o":34.01,"h":34.09,"l":32.19,"c":33.44,"v":512800},{"d":"2021-04-30","o":32.44,"h":33.73,"l":32.44,"c":33.32,"v":588900},{"d":"2021-05-03","o":33.32,"h":33.47,"l":31.4,"c":31.72,"v":548200},{"d":"2021-05-04","o":31.2,"h":31.37,"l":29.91,"c":30.76,"v":657100},{"d":"2021-05-05","o":30.96,"h":31.35,"l":29.94,"c":30.24,"v":560500},{"d":"2021-05-06","o":29.67,"h":29.88,"l":27.39,"c":28.51,"v":1729700},{"d":"2021-05-07","o":29,"h":30.26,"l":28.73,"c":28.79,"v":680400},{"d":"2021-05-10","o":28.55,"h":29.31,"l":27.2,"c":28.58,"v":1164500},{"d":"2021-05-11","o":27.2,"h":29.64,"l":26,"c":29.3,"v":1739200},{"d":"2021-05-12","o":28.61,"h":29.43,"l":27.86,"c":28.5,"v":1184900},{"d":"2021-05-13","o":28.6,"h":29.59,"l":27.46,"c":28.15,"v":1091900},{"d":"2021-05-14","o":28.35,"h":29.59,"l":28,"c":29.41,"v":1207400},{"d":"2021-05-17","o":29.13,"h":30.51,"l":28.58,"c":30.46,"v":1019400},{"d":"2021-05-18","o":31,"h":31.95,"l":30.37,"c":31.28,"v":760900},{"d":"2021-05-19","o":29.97,"h":32.26,"l":29.89,"c":32.15,"v":1325700},{"d":"2021-05-20","o":32.12,"h":33.57,"l":31.92,"c":33.05,"v":1013600},{"d":"2021-05-21","o":34.36,"h":35.59,"l":33.25,"c":34.63,"v":2163700},{"d":"2021-05-24","o":34.27,"h":35.99,"l":34,"c":35.63,"v":898000},{"d":"2021-05-25","o":35.85,"h":36.36,"l":35.11,"c":35.86,"v":822900},{"d":"2021-05-26","o":35.7,"h":36.85,"l":35.7,"c":36.1,"v":679300},{"d":"2021-05-27","o":35.8,"h":36.95,"l":34.5,"c":36.84,"v":2029200},{"d":"2021-05-28","o":37,"h":37.7,"l":36.08,"c":36.78,"v":674800},{"d":"2021-06-01","o":36.75,"h":37.12,"l":35.35,"c":37,"v":639600},{"d":"2021-06-02","o":37.09,"h":37.54,"l":36.5,"c":36.86,"v":798400},{"d":"2021-06-03","o":36.07,"h":36.88,"l":35.26,"c":36.79,"v":1380000},{"d":"2021-06-04","o":40.32,"h":41.37,"l":38.01,"c":39.19,"v":4943800},{"d":"2021-06-07","o":37.42,"h":41.07,"l":37,"c":38.59,"v":4388500},{"d":"2021-06-08","o":38.06,"h":40.07,"l":37.72,"c":39.72,"v":3261700},{"d":"2021-06-09","o":40.4,"h":41.56,"l":39.81,"c":41.15,"v":3158000},{"d":"2021-06-10","o":42.43,"h":46.21,"l":42.24,"c":45.94,"v":5481100},{"d":"2021-06-11","o":45.5,"h":46.57,"l":44.55,"c":46.47,"v":2445600},{"d":"2021-06-14","o":47.07,"h":48.45,"l":46.09,"c":46.27,"v":2419700},{"d":"2021-06-15","o":46,"h":47.47,"l":45.34,"c":46.82,"v":1827500},{"d":"2021-06-16","o":47.34,"h":50.7,"l":47,"c":49.51,"v":4093100},{"d":"2021-06-17","o":49.46,"h":54.83,"l":49,"c":53.62,"v":4266000},{"d":"2021-06-18","o":54.78,"h":57.86,"l":54.22,"c":57.8,"v":6760300},{"d":"2021-06-21","o":57.7,"h":61.32,"l":57.25,"c":59.57,"v":6055900},{"d":"2021-06-22","o":55.6,"h":58.36,"l":54.69,"c":56.01,"v":5453900},{"d":"2021-06-23","o":55.58,"h":60.95,"l":55.58,"c":58.61,"v":3410900},{"d":"2021-06-24","o":58.9,"h":61.72,"l":58.66,"c":59.75,"v":2655600},{"d":"2021-06-25","o":61.84,"h":63.83,"l":61.31,"c":62.73,"v":12109500},{"d":"2021-06-28","o":63,"h":64.26,"l":60.43,"c":61.42,"v":2338500},{"d":"2021-06-29","o":63.15,"h":64.93,"l":62.46,"c":63.68,"v":2792800},{"d":"2021-06-30","o":63.6,"h":64.31,"l":62.03,"c":62.03,"v":2198500},{"d":"2021-07-01","o":63.18,"h":64.19,"l":60.63,"c":61.33,"v":1934700},{"d":"2021-07-02","o":62.5,"h":67.41,"l":62.12,"c":67.16,"v":3074700},{"d":"2021-07-06","o":67.56,"h":71,"l":67.4,"c":68.51,"v":3209900},{"d":"2021-07-07","o":69.01,"h":69.48,"l":65.31,"c":66.88,"v":2007000},{"d":"2021-07-08","o":65,"h":67.59,"l":63.85,"c":66.39,"v":1682000},{"d":"2021-07-09","o":67.41,"h":68.57,"l":66.27,"c":68.11,"v":1152500},{"d":"2021-07-12","o":68.99,"h":69.19,"l":63.33,"c":66.94,"v":2161600},{"d":"2021-07-13","o":67.19,"h":69.63,"l":66.53,"c":68.78,"v":1455600},{"d":"2021-07-14","o":68.94,"h":70.11,"l":67.07,"c":67.11,"v":1474100},{"d":"2021-07-15","o":67.48,"h":68.93,"l":65.3,"c":66.52,"v":1161900},{"d":"2021-07-16","o":67.18,"h":67.48,"l":63.9,"c":64.98,"v":1359400},{"d":"2021-07-19","o":62.79,"h":67.15,"l":61.97,"c":67.02,"v":1551800},{"d":"2021-07-20","o":67.01,"h":68.96,"l":65.43,"c":68.3,"v":1097700},{"d":"2021-07-21","o":69.11,"h":70.2,"l":66.15,"c":69.69,"v":1555600},{"d":"2021-07-22","o":70.97,"h":74.49,"l":70.46,"c":73.64,"v":2847000},{"d":"2021-07-23","o":72.91,"h":73.65,"l":70.79,"c":72.32,"v":1559500},{"d":"2021-07-26","o":72.33,"h":76.1,"l":71.37,"c":74.15,"v":1493800},{"d":"2021-07-27","o":74.55,"h":74.81,"l":63.01,"c":66,"v":4067900},{"d":"2021-07-28","o":67.05,"h":70.9,"l":67.05,"c":70.1,"v":1212800},{"d":"2021-07-29","o":70.3,"h":72.4,"l":69.81,"c":71.28,"v":856400},{"d":"2021-07-30","o":70.62,"h":71.95,"l":69.2,"c":71.06,"v":814700},{"d":"2021-08-02","o":71.06,"h":72.59,"l":68.18,"c":71.31,"v":938100},{"d":"2021-08-03","o":71.1,"h":73.87,"l":70.74,"c":72.33,"v":751300},{"d":"2021-08-04","o":72,"h":73.7,"l":71.71,"c":72.9,"v":841600},{"d":"2021-08-05","o":73.02,"h":78.98,"l":72.63,"c":78.1,"v":1466500},{"d":"2021-08-06","o":77.42,"h":78.14,"l":73.58,"c":75.7,"v":1231100},{"d":"2021-08-09","o":75.7,"h":76.59,"l":74.01,"c":74.66,"v":1040200},{"d":"2021-08-10","o":75,"h":75.94,"l":71.52,"c":72.36,"v":1002000},{"d":"2021-08-11","o":73.64,"h":75.01,"l":72.28,"c":74.47,"v":753900},{"d":"2021-08-12","o":73.95,"h":80.74,"l":73.21,"c":78.8,"v":2133600},{"d":"2021-08-13","o":78.15,"h":78.18,"l":75.33,"c":76.43,"v":1333100},{"d":"2021-08-16","o":76.35,"h":76.69,"l":71.7,"c":74.56,"v":1115700},{"d":"2021-08-17","o":73.26,"h":77,"l":72.22,"c":76.17,"v":1162900},{"d":"2021-08-18","o":76.31,"h":79.9,"l":76,"c":77.9,"v":1306800},{"d":"2021-08-19","o":75.94,"h":77.42,"l":74.57,"c":74.98,"v":1160500},{"d":"2021-08-20","o":75.05,"h":76.19,"l":72.83,"c":74.4,"v":1716200},{"d":"2021-08-23","o":74.95,"h":78.53,"l":73.44,"c":77.18,"v":1007600},{"d":"2021-08-24","o":78.37,"h":80.28,"l":75.17,"c":75.9,"v":1564300},{"d":"2021-08-25","o":75.07,"h":76.98,"l":73.57,"c":76.63,"v":1050600},{"d":"2021-08-26","o":76.59,"h":77.5,"l":73.38,"c":74.83,"v":888400},{"d":"2021-08-27","o":76.19,"h":78.79,"l":75.37,"c":77.39,"v":1234500},{"d":"2021-08-30","o":79,"h":79,"l":76.03,"c":77.87,"v":1267000},{"d":"2021-08-31","o":77.4,"h":77.5,"l":74.89,"c":75.55,"v":1666200},{"d":"2021-09-01","o":75.83,"h":79.19,"l":74.18,"c":77.28,"v":2130800},{"d":"2021-09-02","o":87.89,"h":90.34,"l":78.31,"c":89.16,"v":7747300},{"d":"2021-09-03","o":88.44,"h":94.81,"l":88.4,"c":93.85,"v":4655600},{"d":"2021-09-07","o":94.09,"h":97.23,"l":91.59,"c":94.53,"v":2825600},{"d":"2021-09-08","o":93.67,"h":95.35,"l":91.03,"c":92.09,"v":1799300},{"d":"2021-09-09","o":92.17,"h":98.29,"l":92.11,"c":97.36,"v":2265300},{"d":"2021-09-10","o":98,"h":102.7,"l":97.6,"c":97.61,"v":2776100},{"d":"2021-09-13","o":100.96,"h":107.1,"l":99.98,"c":101.45,"v":4000300},{"d":"2021-09-14","o":102.48,"h":106.5,"l":101.86,"c":106.5,"v":2445900},{"d":"2021-09-15","o":107,"h":109.55,"l":103.71,"c":109.32,"v":3484800},{"d":"2021-09-16","o":109,"h":119.99,"l":108.95,"c":117.86,"v":7954000},{"d":"2021-09-17","o":118.99,"h":121.38,"l":115.12,"c":118.26,"v":7967100},{"d":"2021-09-20","o":115.59,"h":119,"l":113,"c":118.9,"v":4544600},{"d":"2021-09-21","o":120.92,"h":122.08,"l":111.33,"c":113.78,"v":4745600},{"d":"2021-09-22","o":112.68,"h":120.54,"l":112.5,"c":119.49,"v":2528100},{"d":"2021-09-23","o":121.9,"h":124.85,"l":118.18,"c":124.48,"v":2949800},{"d":"2021-09-24","o":123.15,"h":124.21,"l":118.2,"c":120.02,"v":2440500},{"d":"2021-09-27","o":118,"h":118.65,"l":113.75,"c":113.99,"v":2790300},{"d":"2021-09-28","o":110.15,"h":111.1,"l":101.09,"c":102.25,"v":5822500},{"d":"2021-09-29","o":106.32,"h":108.8,"l":103.2,"c":103.23,"v":3302800},{"d":"2021-09-30","o":103.66,"h":106,"l":101.59,"c":103.84,"v":2344800},{"d":"2021-10-01","o":104.13,"h":104.3,"l":98.06,"c":101.87,"v":2667800},{"d":"2021-10-04","o":100.81,"h":103.67,"l":98.51,"c":99.85,"v":2314500},{"d":"2021-10-05","o":100.34,"h":104.31,"l":100,"c":103.16,"v":1474900},{"d":"2021-10-06","o":102.52,"h":110.3,"l":101.13,"c":108.19,"v":3563600},{"d":"2021-10-07","o":109.98,"h":111.88,"l":108.17,"c":108.87,"v":2450600},{"d":"2021-10-08","o":111.56,"h":111.75,"l":104.31,"c":105.45,"v":1783700},{"d":"2021-10-11","o":103.79,"h":108.17,"l":102.25,"c":105.9,"v":1194800},{"d":"2021-10-12","o":106.11,"h":112.9,"l":106,"c":110.15,"v":3468400},{"d":"2021-10-13","o":111.43,"h":115.7,"l":111.3,"c":114.83,"v":2800900},{"d":"2021-10-14","o":116.27,"h":120.66,"l":115.31,"c":116.24,"v":2377400},{"d":"2021-10-15","o":118.05,"h":118.89,"l":113.09,"c":116.1,"v":2472300},{"d":"2021-10-18","o":116.19,"h":119.21,"l":115.63,"c":117.9,"v":1550000},{"d":"2021-10-19","o":118.26,"h":131.5,"l":117.73,"c":127.65,"v":5378000},{"d":"2021-10-20","o":129,"h":130.35,"l":124.3,"c":129.78,"v":3007200},{"d":"2021-10-21","o":130.5,"h":139,"l":130.36,"c":136.02,"v":4136300},{"d":"2021-10-22","o":136,"h":136,"l":128.29,"c":134.07,"v":3424100},{"d":"2021-10-25","o":135.09,"h":139.98,"l":134.49,"c":136.23,"v":1996600},{"d":"2021-10-26","o":139,"h":139,"l":121.45,"c":125.62,"v":3867400},{"d":"2021-10-27","o":125.9,"h":132.3,"l":124.36,"c":124.9,"v":1960800},{"d":"2021-10-28","o":125.85,"h":133.3,"l":124.71,"c":131.83,"v":1592800},{"d":"2021-10-29","o":130.28,"h":136.28,"l":130.24,"c":135.8,"v":1608100},{"d":"2021-11-01","o":137.99,"h":138.4,"l":133.28,"c":135.28,"v":1492000},{"d":"2021-11-02","o":134.61,"h":135.75,"l":127.56,"c":128.19,"v":1801700},{"d":"2021-11-03","o":128.98,"h":133.93,"l":127.69,"c":132.44,"v":2257700},{"d":"2021-11-04","o":126.72,"h":135.24,"l":126.01,"c":131.67,"v":1834700},{"d":"2021-11-05","o":131.47,"h":134,"l":124.13,"c":128.07,"v":2102600},{"d":"2021-11-08","o":128.27,"h":137.45,"l":127.2,"c":135.44,"v":2384600},{"d":"2021-11-09","o":138.72,"h":143.62,"l":132.28,"c":142.68,"v":3018300},{"d":"2021-11-10","o":134.49,"h":139.31,"l":127.78,"c":129.67,"v":2813400},{"d":"2021-11-11","o":134.64,"h":135.69,"l":130.43,"c":132.45,"v":1199800},{"d":"2021-11-12","o":133.43,"h":141.94,"l":133.43,"c":141.66,"v":2344000},{"d":"2021-11-15","o":141.5,"h":145.79,"l":135.05,"c":136.4,"v":2312100},{"d":"2021-11-16","o":134,"h":135.89,"l":131.5,"c":135.29,"v":1760600},{"d":"2021-11-17","o":136.97,"h":140.38,"l":128.33,"c":131.6,"v":2614700},{"d":"2021-11-18","o":134.35,"h":139.22,"l":132.11,"c":136.98,"v":1675700},{"d":"2021-11-19","o":138.35,"h":142.8,"l":136.05,"c":137.19,"v":1929400},{"d":"2021-11-22","o":134.33,"h":134.93,"l":105.94,"c":106.09,"v":7307700},{"d":"2021-11-23","o":103,"h":110.19,"l":97.53,"c":101.42,"v":5741700},{"d":"2021-11-24","o":100,"h":107.72,"l":99.83,"c":106.8,"v":3355100},{"d":"2021-11-26","o":103.8,"h":109.11,"l":103,"c":106.02,"v":2026800},{"d":"2021-11-29","o":109.99,"h":111.2,"l":105.24,"c":108.91,"v":3050300},{"d":"2021-11-30","o":108.91,"h":113.4,"l":100.27,"c":103.95,"v":6936700},{"d":"2021-12-01","o":104.04,"h":105.98,"l":89.37,"c":89.96,"v":5678500},{"d":"2021-12-02","o":89.58,"h":95.25,"l":88.83,"c":91,"v":5127300},{"d":"2021-12-03","o":70.71,"h":72.49,"l":63.85,"c":66.98,"v":13910300},{"d":"2021-12-06","o":66.51,"h":67.86,"l":61.76,"c":65.86,"v":6080000},{"d":"2021-12-07","o":69.98,"h":76.26,"l":69.66,"c":74.31,"v":4509600},{"d":"2021-12-08","o":73.71,"h":81.4,"l":71.67,"c":80.01,"v":4355800},{"d":"2021-12-09","o":80.78,"h":83.25,"l":72.27,"c":73.8,"v":4477300},{"d":"2021-12-10","o":74.66,"h":77.25,"l":65.88,"c":67.91,"v":5063600},{"d":"2021-12-13","o":67.51,"h":68.29,"l":63.42,"c":64.2,"v":4810200},{"d":"2021-12-14","o":61.91,"h":66.44,"l":61.48,"c":64.92,"v":4379400},{"d":"2021-12-15","o":64.54,"h":71,"l":63.91,"c":69.65,"v":3933900},{"d":"2021-12-16","o":71.38,"h":71.76,"l":65.01,"c":67.24,"v":4082300},{"d":"2021-12-17","o":66.03,"h":74.86,"l":64.07,"c":74.75,"v":6363700},{"d":"2021-12-20","o":71.85,"h":81.18,"l":71.5,"c":76.47,"v":6173700},{"d":"2021-12-21","o":77.05,"h":80.89,"l":72.6,"c":79.94,"v":5092400},{"d":"2021-12-22","o":79.57,"h":82.5,"l":77.05,"c":79.33,"v":3000700},{"d":"2021-12-23","o":80.02,"h":81,"l":75.28,"c":77.9,"v":3206700},{"d":"2021-12-27","o":78.36,"h":79.79,"l":75.05,"c":76.41,"v":2481400},{"d":"2021-12-28","o":76.06,"h":76.39,"l":73.15,"c":74.68,"v":2235800},{"d":"2021-12-29","o":74.3,"h":74.4,"l":69.42,"c":72.11,"v":2022200},{"d":"2021-12-30","o":72.45,"h":78.1,"l":70.92,"c":76.57,"v":2560100},{"d":"2021-12-31","o":76,"h":77.68,"l":74.4,"c":74.55,"v":1718600},{"d":"2022-01-03","o":74.66,"h":76.93,"l":68.75,"c":71.66,"v":2752600},{"d":"2022-01-04","o":72.22,"h":74.25,"l":65.55,"c":68.85,"v":3830300},{"d":"2022-01-05","o":65.52,"h":67.74,"l":60.18,"c":60.48,"v":4050500},{"d":"2022-01-06","o":59.17,"h":63.72,"l":57.2,"c":61.64,"v":4275700},{"d":"2022-01-07","o":61.75,"h":64.68,"l":59.88,"c":61.22,"v":3017600},{"d":"2022-01-10","o":58.99,"h":61.74,"l":56.55,"c":61.57,"v":4274000},{"d":"2022-01-11","o":61.47,"h":67.2,"l":60.09,"c":65.87,"v":3593400},{"d":"2022-01-12","o":67.9,"h":70.59,"l":64.46,"c":65.37,"v":3604100},{"d":"2022-01-13","o":65.44,"h":67.36,"l":61.09,"c":61.6,"v":3778900},{"d":"2022-01-14","o":61.5,"h":64.15,"l":59.3,"c":60.18,"v":3005300},{"d":"2022-01-18","o":59.15,"h":59.36,"l":52.87,"c":53.21,"v":5116600},{"d":"2022-01-19","o":54.05,"h":56.9,"l":52.1,"c":53.08,"v":4758800},{"d":"2022-01-20","o":53.87,"h":57.67,"l":53.1,"c":53.42,"v":5302300},{"d":"2022-01-21","o":52.23,"h":54.22,"l":48.72,"c":50.43,"v":6261000},{"d":"2022-01-24","o":47.84,"h":55.21,"l":45.78,"c":54.69,"v":5872600},{"d":"2022-01-25","o":52.69,"h":54,"l":49.26,"c":50.57,"v":2972300},{"d":"2022-01-26","o":54,"h":55.17,"l":47.5,"c":48.14,"v":4594700},{"d":"2022-01-27","o":49.1,"h":50.6,"l":45.01,"c":45.46,"v":5250800},{"d":"2022-01-28","o":46.42,"h":48.85,"l":43.77,"c":48,"v":5294900},{"d":"2022-01-31","o":48.55,"h":53.05,"l":48.46,"c":52.48,"v":3838000},{"d":"2022-02-01","o":53.23,"h":54.07,"l":50.26,"c":53.41,"v":4059400},{"d":"2022-02-02","o":53.45,"h":54.33,"l":48.81,"c":50.05,"v":4398400},{"d":"2022-02-03","o":47.7,"h":48.89,"l":45.23,"c":46.06,"v":5473600},{"d":"2022-02-04","o":46.74,"h":48.84,"l":45.31,"c":48.11,"v":3914100},{"d":"2022-02-07","o":49.02,"h":52.51,"l":48.65,"c":48.9,"v":2744300},{"d":"2022-02-08","o":48,"h":55.76,"l":48,"c":54.96,"v":4890700},{"d":"2022-02-09","o":56,"h":61.24,"l":55.64,"c":61.03,"v":5423800},{"d":"2022-02-10","o":59.16,"h":69.76,"l":58.96,"c":64.62,"v":8365100},{"d":"2022-02-11","o":63.89,"h":67.72,"l":60.48,"c":61.56,"v":4836700},{"d":"2022-02-14","o":62.93,"h":69.84,"l":61.6,"c":68.66,"v":5670400},{"d":"2022-02-15","o":71.49,"h":73.54,"l":70.05,"c":73.2,"v":5226000},{"d":"2022-02-16","o":71.68,"h":74.59,"l":69.51,"c":74.13,"v":3485100},{"d":"2022-02-17","o":73.21,"h":74.89,"l":65.82,"c":67.18,"v":3635500},{"d":"2022-02-18","o":67.58,"h":69.75,"l":61.15,"c":63.14,"v":4042100},{"d":"2022-02-22","o":62.47,"h":64.88,"l":58.85,"c":60.78,"v":3834400},{"d":"2022-02-23","o":57,"h":57.01,"l":46.56,"c":46.8,"v":13475500},{"d":"2022-02-24","o":42.86,"h":55.15,"l":42.75,"c":54.35,"v":7454900},{"d":"2022-02-25","o":54.71,"h":55.87,"l":50.93,"c":54.1,"v":4468100},{"d":"2022-02-28","o":54.64,"h":56.97,"l":53.08,"c":54.79,"v":3886500},{"d":"2022-03-01","o":55.59,"h":57.47,"l":54.46,"c":54.96,"v":3787900},{"d":"2022-03-02","o":54.26,"h":55.1,"l":49.28,"c":53.08,"v":3623700},{"d":"2022-03-03","o":52.34,"h":53.46,"l":47.5,"c":48.67,"v":3937100},{"d":"2022-03-04","o":49.87,"h":51.7,"l":44.78,"c":45.44,"v":4065900},{"d":"2022-03-07","o":46,"h":47.39,"l":42.11,"c":42.32,"v":4284100},{"d":"2022-03-08","o":42,"h":46.85,"l":40.63,"c":44.49,"v":4612900},{"d":"2022-03-09","o":45.65,"h":49.73,"l":44.5,"c":48.81,"v":7939300},{"d":"2022-03-10","o":37.35,"h":39.23,"l":35.31,"c":38.01,"v":19712600},{"d":"2022-03-11","o":38.5,"h":38.5,"l":34.04,"c":34.56,"v":7021800},{"d":"2022-03-14","o":33.76,"h":35.5,"l":31.36,"c":32.95,"v":5489100},{"d":"2022-03-15","o":33.31,"h":34.65,"l":31.5,"c":34.01,"v":5457600},{"d":"2022-03-16","o":34.64,"h":37.85,"l":33.6,"c":37.17,"v":8646900},{"d":"2022-03-17","o":37.18,"h":40.31,"l":35.61,"c":39.02,"v":6252200},{"d":"2022-03-18","o":39.7,"h":46.13,"l":39.17,"c":43.92,"v":8972200},{"d":"2022-03-21","o":42.6,"h":44.7,"l":40.44,"c":43.16,"v":4197500},{"d":"2022-03-22","o":42.37,"h":45.85,"l":40.78,"c":42.82,"v":7399100},{"d":"2022-03-23","o":42.26,"h":47.28,"l":40.7,"c":44.18,"v":6749600},{"d":"2022-03-24","o":43.9,"h":44.67,"l":41.14,"c":42.7,"v":5705000},{"d":"2022-03-25","o":43.02,"h":43.18,"l":36.48,"c":37.9,"v":8055100},{"d":"2022-03-28","o":38.11,"h":39.49,"l":37.04,"c":39.1,"v":4313700},{"d":"2022-03-29","o":39.78,"h":44.29,"l":39.56,"c":43.99,"v":7553300},{"d":"2022-03-30","o":43.06,"h":45.49,"l":41.6,"c":41.69,"v":4092500},{"d":"2022-03-31","o":41.49,"h":42.29,"l":39.93,"c":39.97,"v":3252100},{"d":"2022-04-01","o":40.03,"h":41.49,"l":38.94,"c":40,"v":3262600},{"d":"2022-04-04","o":40.51,"h":42.59,"l":40.18,"c":41.8,"v":3601500},{"d":"2022-04-05","o":41.79,"h":41.86,"l":37.7,"c":38.36,"v":4333000},{"d":"2022-04-06","o":37.98,"h":38.07,"l":35,"c":36.4,"v":4132200},{"d":"2022-04-07","o":36.3,"h":37.68,"l":34.49,"c":36.41,"v":3943100},{"d":"2022-04-08","o":36.17,"h":36.38,"l":34.29,"c":34.43,"v":3864700},{"d":"2022-04-11","o":33.75,"h":35.53,"l":32.82,"c":35,"v":3341100},{"d":"2022-04-12","o":35.57,"h":37.97,"l":33.95,"c":34.35,"v":3672600},{"d":"2022-04-13","o":34.4,"h":36.58,"l":33.6,"c":35.69,"v":2654000},{"d":"2022-04-14","o":35.77,"h":35.85,"l":33.41,"c":33.6,"v":3079800},{"d":"2022-04-18","o":33.01,"h":33.4,"l":31.01,"c":31.95,"v":2814200},{"d":"2022-04-19","o":32,"h":33.87,"l":31.18,"c":32.86,"v":3424300},{"d":"2022-04-20","o":33.08,"h":33.9,"l":30.51,"c":30.54,"v":4321300},{"d":"2022-04-21","o":31.2,"h":32.25,"l":29.02,"c":29.48,"v":4782300},{"d":"2022-04-22","o":29.55,"h":30.56,"l":28.32,"c":29.09,"v":4003500},{"d":"2022-04-25","o":29,"h":30.8,"l":28.83,"c":30.54,"v":3610100},{"d":"2022-04-26","o":30.19,"h":30.49,"l":27.96,"c":28.69,"v":4006800},{"d":"2022-04-27","o":28.84,"h":29.7,"l":27.05,"c":27.53,"v":3812100},{"d":"2022-04-28","o":27.98,"h":29.09,"l":26.43,"c":28.77,"v":3156300},{"d":"2022-04-29","o":28.22,"h":30.41,"l":26.7,"c":26.8,"v":2839900},{"d":"2022-05-02","o":26.5,"h":28.64,"l":25.88,"c":28.15,"v":3094400},{"d":"2022-05-03","o":27.44,"h":29.1,"l":26.97,"c":27.04,"v":2484200},{"d":"2022-05-04","o":27.24,"h":30.48,"l":25.93,"c":30.18,"v":6042200},{"d":"2022-05-05","o":29.63,"h":29.63,"l":25.81,"c":26.77,"v":5979700},{"d":"2022-05-06","o":26.22,"h":26.54,"l":23.54,"c":25,"v":6864000},{"d":"2022-05-09","o":24.42,"h":24.78,"l":21.48,"c":22.44,"v":7272700},{"d":"2022-05-10","o":23.01,"h":23.78,"l":20.06,"c":21.62,"v":8114900},{"d":"2022-05-11","o":20.94,"h":22.38,"l":18.47,"c":18.74,"v":7985400},{"d":"2022-05-12","o":18.41,"h":21.88,"l":17.87,"c":19.87,"v":8581500},{"d":"2022-05-13","o":20.92,"h":25.02,"l":20.73,"c":24.37,"v":7386800},{"d":"2022-05-16","o":23.72,"h":25.07,"l":21.74,"c":21.8,"v":3865500},{"d":"2022-05-17","o":22.52,"h":23.53,"l":20.18,"c":21.84,"v":5336000},{"d":"2022-05-18","o":21.55,"h":22.45,"l":20.38,"c":20.82,"v":4334700},{"d":"2022-05-19","o":21.34,"h":23.58,"l":20.55,"c":22.66,"v":3953100},{"d":"2022-05-20","o":23.12,"h":23.12,"l":20.07,"c":21.43,"v":4240600},{"d":"2022-05-23","o":21.31,"h":21.53,"l":19.95,"c":21.07,"v":2998500},{"d":"2022-05-24","o":20.44,"h":20.44,"l":17.91,"c":18.53,"v":4690300},{"d":"2022-05-25","o":18.24,"h":20.38,"l":18.23,"c":20.2,"v":3733000},{"d":"2022-05-26","o":19.68,"h":21.43,"l":19.41,"c":20.67,"v":3644100},{"d":"2022-05-27","o":20.96,"h":23,"l":20.72,"c":22.8,"v":3530800},{"d":"2022-05-31","o":22.89,"h":23.1,"l":20.82,"c":21.74,"v":7607000},{"d":"2022-06-01","o":21.82,"h":22.75,"l":20.86,"c":21.2,"v":3512300},{"d":"2022-06-02","o":21.18,"h":24.99,"l":21.04,"c":24.11,"v":8042800},{"d":"2022-06-03","o":21.33,"h":22.94,"l":20.64,"c":22.51,"v":11488700},{"d":"2022-06-06","o":23.35,"h":24.17,"l":21.52,"c":22,"v":4488800},{"d":"2022-06-07","o":22.04,"h":22.86,"l":21.61,"c":22.68,"v":3729300},{"d":"2022-06-08","o":22.5,"h":23.79,"l":22.5,"c":23.17,"v":3249400},{"d":"2022-06-09","o":22.99,"h":22.99,"l":21.51,"c":21.54,"v":3252700},{"d":"2022-06-10","o":21.24,"h":21.35,"l":19.54,"c":20.02,"v":3736000},{"d":"2022-06-13","o":18.57,"h":18.99,"l":17.63,"c":18.07,"v":3728800},{"d":"2022-06-14","o":18.11,"h":18.5,"l":17.34,"c":17.76,"v":3017300},{"d":"2022-06-15","o":18.18,"h":19.45,"l":18,"c":18.76,"v":3791800},{"d":"2022-06-16","o":17.86,"h":18.13,"l":16.2,"c":16.66,"v":3580600},{"d":"2022-06-17","o":16.68,"h":17.67,"l":16.67,"c":17.45,"v":4955600},{"d":"2022-06-21","o":17.81,"h":19.56,"l":17.67,"c":18.09,"v":3189900},{"d":"2022-06-22","o":17.64,"h":18.53,"l":17.39,"c":18.21,"v":2966000},{"d":"2022-06-23","o":18.4,"h":20.48,"l":18.4,"c":20.34,"v":2782300},{"d":"2022-06-24","o":20.69,"h":21.99,"l":20.31,"c":21.76,"v":4305100},{"d":"2022-06-27","o":21.69,"h":22.08,"l":19.67,"c":20.39,"v":2936200},{"d":"2022-06-28","o":20.05,"h":20.7,"l":18.45,"c":18.97,"v":2635100},{"d":"2022-06-29","o":18.83,"h":19.05,"l":18.13,"c":18.81,"v":1830100},{"d":"2022-06-30","o":18.45,"h":18.63,"l":17.09,"c":17.58,"v":3041700},{"d":"2022-07-01","o":17.62,"h":18.58,"l":17.26,"c":17.88,"v":2194500},{"d":"2022-07-05","o":17.76,"h":20.42,"l":17.38,"c":20.15,"v":4292500},{"d":"2022-07-06","o":20.05,"h":20.94,"l":19.12,"c":19.21,"v":2083100},{"d":"2022-07-07","o":19.28,"h":20.57,"l":19.18,"c":20.38,"v":1981000},{"d":"2022-07-08","o":19.76,"h":20.82,"l":19.21,"c":20.27,"v":2491200},{"d":"2022-07-11","o":20.06,"h":20.21,"l":18.38,"c":18.99,"v":2260600},{"d":"2022-07-12","o":19.19,"h":19.73,"l":17.85,"c":18.21,"v":3166900},{"d":"2022-07-13","o":17.59,"h":18.38,"l":16.55,"c":17.8,"v":3319100},{"d":"2022-07-14","o":17.79,"h":17.8,"l":16.46,"c":16.8,"v":3372700},{"d":"2022-07-15","o":17.07,"h":17.31,"l":16.23,"c":17.14,"v":2765500},{"d":"2022-07-18","o":17.39,"h":18.61,"l":17.35,"c":17.57,"v":3001600},{"d":"2022-07-19","o":16.85,"h":17.35,"l":16.19,"c":17.27,"v":4826900},{"d":"2022-07-20","o":17.46,"h":20.01,"l":17.41,"c":19.49,"v":4597200},{"d":"2022-07-21","o":19.25,"h":20.02,"l":18.91,"c":19.59,"v":2720300},{"d":"2022-07-22","o":19.51,"h":20.02,"l":17.51,"c":17.66,"v":2404900},{"d":"2022-07-25","o":17.69,"h":17.8,"l":17.13,"c":17.56,"v":2214800},{"d":"2022-07-26","o":17.46,"h":17.46,"l":17.03,"c":17.06,"v":3341300},{"d":"2022-07-27","o":17.63,"h":18.23,"l":17.33,"c":18.04,"v":2286400},{"d":"2022-07-28","o":17.81,"h":19.08,"l":17.46,"c":19.05,"v":2568500},{"d":"2022-07-29","o":18.9,"h":19.34,"l":18.3,"c":19.32,"v":2523700},{"d":"2022-08-01","o":19.02,"h":20.42,"l":18.73,"c":19.51,"v":1786800},{"d":"2022-08-02","o":19.06,"h":20.75,"l":19.02,"c":20.63,"v":2109200},{"d":"2022-08-03","o":21.05,"h":23.23,"l":21.02,"c":23.14,"v":3043800},{"d":"2022-08-04","o":23.03,"h":23.6,"l":22.56,"c":23.35,"v":1695500},{"d":"2022-08-05","o":22.95,"h":24.93,"l":22.13,"c":24.62,"v":3763300},{"d":"2022-08-08","o":27.57,"h":27.96,"l":26.34,"c":26.58,"v":4717500},{"d":"2022-08-09","o":25.9,"h":26.05,"l":23.91,"c":24.67,"v":2263900},{"d":"2022-08-10","o":26.35,"h":28,"l":26.15,"c":27.32,"v":2783100},{"d":"2022-08-11","o":27.95,"h":29.51,"l":26.97,"c":27.29,"v":4070300},{"d":"2022-08-12","o":27.71,"h":28.62,"l":27.21,"c":28.46,"v":1817300},{"d":"2022-08-15","o":27.99,"h":29.18,"l":27.44,"c":27.67,"v":2051500},{"d":"2022-08-16","o":27.33,"h":27.33,"l":25.52,"c":26.72,"v":1927600},{"d":"2022-08-17","o":25.87,"h":26.25,"l":24.81,"c":25.25,"v":2178700},{"d":"2022-08-18","o":25.38,"h":25.42,"l":24.64,"c":25.06,"v":1554700},{"d":"2022-08-19","o":24.22,"h":24.33,"l":21.69,"c":21.97,"v":4123300},{"d":"2022-08-22","o":21.45,"h":21.45,"l":19.59,"c":20.06,"v":4694600},{"d":"2022-08-23","o":20.22,"h":21.25,"l":19.63,"c":19.67,"v":2269600},{"d":"2022-08-24","o":19.73,"h":20.31,"l":19.58,"c":19.65,"v":2046800},{"d":"2022-08-25","o":20.04,"h":20.4,"l":19.43,"c":19.93,"v":2532700},{"d":"2022-08-26","o":19.87,"h":20.17,"l":18.52,"c":19.76,"v":3649300},{"d":"2022-08-29","o":19.16,"h":19.63,"l":18.34,"c":18.7,"v":3048800},{"d":"2022-08-30","o":19.08,"h":19.44,"l":18.52,"c":18.97,"v":2456600},{"d":"2022-08-31","o":19.36,"h":19.67,"l":18.57,"c":19.15,"v":2257600},{"d":"2022-09-01","o":18.57,"h":18.58,"l":17.03,"c":17.82,"v":3342300},{"d":"2022-09-02","o":18.21,"h":19.28,"l":17.85,"c":18.16,"v":3200200},{"d":"2022-09-06","o":18.21,"h":19.19,"l":18.18,"c":18.89,"v":4459700},{"d":"2022-09-07","o":18.72,"h":19.16,"l":18.12,"c":19.04,"v":5919800},{"d":"2022-09-08","o":22.55,"h":24.8,"l":21.42,"c":23.76,"v":27790200},{"d":"2022-09-09","o":24.32,"h":25.66,"l":23.05,"c":24.66,"v":9720700},{"d":"2022-09-12","o":25.29,"h":28.92,"l":25.21,"c":28.71,"v":9906700},{"d":"2022-09-13","o":26,"h":27,"l":25.01,"c":25.42,"v":8344500},{"d":"2022-09-14","o":25.25,"h":25.25,"l":23.87,"c":25.18,"v":5055900},{"d":"2022-09-15","o":24.8,"h":26.41,"l":24.5,"c":25.56,"v":5442200},{"d":"2022-09-16","o":24.81,"h":24.84,"l":23.51,"c":24.03,"v":6645900},{"d":"2022-09-19","o":23.86,"h":25.38,"l":23.7,"c":25.36,"v":3992000},{"d":"2022-09-20","o":25.16,"h":26.25,"l":23.8,"c":23.84,"v":6000400},{"d":"2022-09-21","o":23.87,"h":24.86,"l":22.84,"c":23.09,"v":5555800},{"d":"2022-09-22","o":22.91,"h":23.6,"l":21.69,"c":21.93,"v":3901400},{"d":"2022-09-23","o":21.33,"h":21.84,"l":20.39,"c":20.66,"v":3541100},{"d":"2022-09-26","o":20.45,"h":21.5,"l":19.96,"c":20.45,"v":4220300},{"d":"2022-09-27","o":21.01,"h":22.47,"l":20.94,"c":21.47,"v":5080800},{"d":"2022-09-28","o":21.54,"h":23.33,"l":21.1,"c":23,"v":4001200},{"d":"2022-09-29","o":22.45,"h":22.84,"l":21.72,"c":22.24,"v":3101900},{"d":"2022-09-30","o":21.86,"h":24.27,"l":21.85,"c":22.23,"v":4437400},{"d":"2022-10-03","o":22,"h":24.19,"l":21.67,"c":23.84,"v":4177700},{"d":"2022-10-04","o":24.82,"h":25.48,"l":24.37,"c":25.28,"v":4411500},{"d":"2022-10-05","o":24.52,"h":26.24,"l":24.3,"c":25.89,"v":3298000},{"d":"2022-10-06","o":25.9,"h":27.14,"l":25.62,"c":26.02,"v":2703100},{"d":"2022-10-07","o":25.4,"h":25.6,"l":23.55,"c":24.02,"v":3540700},{"d":"2022-10-10","o":24.02,"h":24.47,"l":21.6,"c":22.18,"v":3757600},{"d":"2022-10-11","o":21.88,"h":22.43,"l":20.81,"c":21.75,"v":3829300},{"d":"2022-10-12","o":21.95,"h":21.95,"l":20.49,"c":21.02,"v":3863700},{"d":"2022-10-13","o":19.5,"h":21.22,"l":18.27,"c":21,"v":6120700},{"d":"2022-10-14","o":21.52,"h":21.86,"l":19.19,"c":19.22,"v":3124900},{"d":"2022-10-17","o":20.24,"h":21,"l":20.14,"c":20.3,"v":3250800},{"d":"2022-10-18","o":21.2,"h":21.74,"l":20.22,"c":20.58,"v":3467200},{"d":"2022-10-19","o":20.08,"h":20.25,"l":18.45,"c":18.75,"v":4161500},{"d":"2022-10-20","o":18.6,"h":19.74,"l":18.44,"c":18.87,"v":2622300},{"d":"2022-10-21","o":18.58,"h":19.47,"l":17.99,"c":19.4,"v":2178200},{"d":"2022-10-24","o":19.35,"h":19.7,"l":18.3,"c":19.66,"v":1913000},{"d":"2022-10-25","o":19.99,"h":21.87,"l":19.99,"c":21.86,"v":3023900},{"d":"2022-10-26","o":21,"h":22.8,"l":20.71,"c":21.02,"v":2711800},{"d":"2022-10-27","o":21.3,"h":22,"l":20.42,"c":20.5,"v":1811700},{"d":"2022-10-28","o":20.45,"h":20.93,"l":19.6,"c":20.5,"v":1808000},{"d":"2022-10-31","o":20.15,"h":20.84,"l":19.77,"c":20.6,"v":1752000},{"d":"2022-11-01","o":21.62,"h":22.05,"l":20.14,"c":20.42,"v":2019200},{"d":"2022-11-02","o":20.29,"h":20.55,"l":18.47,"c":18.52,"v":3328100},{"d":"2022-11-03","o":18.39,"h":19.25,"l":17.62,"c":18.02,"v":2380700},{"d":"2022-11-04","o":18.66,"h":18.85,"l":16.58,"c":17.21,"v":3680200},{"d":"2022-11-07","o":17.43,"h":17.57,"l":16.45,"c":16.87,"v":3457000},{"d":"2022-11-08","o":16.87,"h":17.86,"l":16.06,"c":17.26,"v":2586700},{"d":"2022-11-09","o":16.76,"h":16.98,"l":15.67,"c":16.03,"v":3410700},{"d":"2022-11-10","o":17.61,"h":18.81,"l":17.6,"c":18.78,"v":4539000},{"d":"2022-11-11","o":18.79,"h":21.95,"l":18.78,"c":21.7,"v":4845600},{"d":"2022-11-14","o":22.15,"h":22.95,"l":21.06,"c":21.63,"v":4645200},{"d":"2022-11-15","o":22.94,"h":23.58,"l":21.9,"c":22.03,"v":3927900},{"d":"2022-11-16","o":21.59,"h":21.64,"l":20.34,"c":20.86,"v":2760500},{"d":"2022-11-17","o":19.97,"h":20.32,"l":18.96,"c":19.04,"v":3454100},{"d":"2022-11-18","o":19.81,"h":19.87,"l":17.84,"c":17.87,"v":3406500},{"d":"2022-11-21","o":17.52,"h":17.52,"l":16.73,"c":17.41,"v":3384800},{"d":"2022-11-22","o":17.31,"h":17.57,"l":16.82,"c":17.55,"v":2330200},{"d":"2022-11-23","o":17.88,"h":18.97,"l":17.2,"c":18.84,"v":3612400},{"d":"2022-11-25","o":18.63,"h":18.66,"l":17.92,"c":18.46,"v":1607200},{"d":"2022-11-28","o":18.04,"h":18.9,"l":17.77,"c":17.82,"v":2307800},{"d":"2022-11-29","o":18.04,"h":18.1,"l":16.92,"c":17.21,"v":3118000},{"d":"2022-11-30","o":17.19,"h":18.25,"l":16.57,"c":18.16,"v":4814200},{"d":"2022-12-01","o":18.1,"h":18.42,"l":17.35,"c":18.08,"v":8415900},{"d":"2022-12-02","o":15.8,"h":16.4,"l":15.2,"c":16.19,"v":12786200},{"d":"2022-12-05","o":15.94,"h":16.25,"l":14.19,"c":14.4,"v":8184200},{"d":"2022-12-06","o":14.31,"h":14.39,"l":13.14,"c":13.51,"v":6429600},{"d":"2022-12-07","o":13.44,"h":13.8,"l":13.26,"c":13.42,"v":5490600},{"d":"2022-12-08","o":13.52,"h":14.44,"l":13.12,"c":14.24,"v":3848300},{"d":"2022-12-09","o":14.24,"h":14.77,"l":14.09,"c":14.46,"v":3649200},{"d":"2022-12-12","o":14.62,"h":15.37,"l":14.47,"c":15.36,"v":3624000},{"d":"2022-12-13","o":16.28,"h":16.68,"l":14.72,"c":15.5,"v":5689800},{"d":"2022-12-14","o":15.59,"h":15.88,"l":14.8,"c":15.48,"v":4087000},{"d":"2022-12-15","o":14.97,"h":15.26,"l":14.32,"c":14.43,"v":2703300},{"d":"2022-12-16","o":14.27,"h":14.5,"l":13.73,"c":14,"v":3830900},{"d":"2022-12-19","o":13.9,"h":14.06,"l":13.48,"c":14,"v":3391300},{"d":"2022-12-20","o":13.77,"h":14.27,"l":13.64,"c":13.71,"v":2981800},{"d":"2022-12-21","o":13.7,"h":13.95,"l":13.2,"c":13.35,"v":2801800},{"d":"2022-12-22","o":13.18,"h":13.2,"l":12.59,"c":13.05,"v":2807900},{"d":"2022-12-23","o":12.92,"h":13.21,"l":12.58,"c":13.17,"v":2368000},{"d":"2022-12-27","o":12.89,"h":12.97,"l":12.29,"c":12.49,"v":2149600},{"d":"2022-12-28","o":12.44,"h":12.77,"l":12.31,"c":12.6,"v":2481800},{"d":"2022-12-29","o":12.83,"h":13.82,"l":12.55,"c":13.74,"v":2671500},{"d":"2022-12-30","o":13.3,"h":13.89,"l":13.24,"c":13.77,"v":2331500},{"d":"2023-01-03","o":14.17,"h":14.4,"l":12.98,"c":13.25,"v":2917000},{"d":"2023-01-04","o":13.54,"h":13.8,"l":13.12,"c":13.53,"v":2371200},{"d":"2023-01-05","o":13.3,"h":13.38,"l":11.9,"c":12.13,"v":4902100},{"d":"2023-01-06","o":12.26,"h":12.28,"l":11.32,"c":11.78,"v":4316000},{"d":"2023-01-09","o":12,"h":12.94,"l":11.94,"c":12.25,"v":5301100},{"d":"2023-01-10","o":12.04,"h":13.07,"l":11.86,"c":13.05,"v":3736200},{"d":"2023-01-11","o":13.2,"h":13.73,"l":12.81,"c":13.71,"v":2588400},{"d":"2023-01-12","o":13.88,"h":14.09,"l":13.07,"c":14.04,"v":3231100},{"d":"2023-01-13","o":13.73,"h":14.47,"l":13.63,"c":14.33,"v":2793700},{"d":"2023-01-17","o":14.17,"h":14.56,"l":13.24,"c":14.37,"v":3474500},{"d":"2023-01-18","o":14.73,"h":15.06,"l":13.99,"c":14.05,"v":3186000},{"d":"2023-01-19","o":13.7,"h":13.87,"l":12.88,"c":13.1,"v":3087500},{"d":"2023-01-20","o":13.2,"h":13.73,"l":13,"c":13.59,"v":2943900},{"d":"2023-01-23","o":13.73,"h":14.42,"l":13.46,"c":14.42,"v":2587800},{"d":"2023-01-24","o":14.4,"h":14.71,"l":13.85,"c":13.96,"v":2594600},{"d":"2023-01-25","o":13.4,"h":14.52,"l":12.98,"c":14.22,"v":3806100},{"d":"2023-01-26","o":14.71,"h":14.97,"l":14.07,"c":14.55,"v":2166000},{"d":"2023-01-27","o":14.38,"h":15.64,"l":14.36,"c":15.54,"v":3648800},{"d":"2023-01-30","o":15.14,"h":15.43,"l":14.47,"c":15.03,"v":3308300},{"d":"2023-01-31","o":15.18,"h":15.84,"l":15.14,"c":15.5,"v":2262300},{"d":"2023-02-01","o":15.55,"h":16.69,"l":15.12,"c":16.62,"v":3137700},{"d":"2023-02-02","o":17.4,"h":18.67,"l":17.28,"c":17.95,"v":5720400},{"d":"2023-02-03","o":16.6,"h":17.77,"l":16.09,"c":16.67,"v":3593700},{"d":"2023-02-06","o":16.27,"h":16.74,"l":15.94,"c":16.04,"v":3009600},{"d":"2023-02-07","o":16.08,"h":16.55,"l":15.37,"c":16.4,"v":2675100},{"d":"2023-02-08","o":16.53,"h":17.09,"l":16.32,"c":16.32,"v":2352500},{"d":"2023-02-09","o":16.63,"h":17.07,"l":15.59,"c":15.61,"v":3071800},{"d":"2023-02-10","o":15.25,"h":15.35,"l":14.37,"c":14.48,"v":4179900},{"d":"2023-02-13","o":15.01,"h":15.55,"l":14.61,"c":14.75,"v":4321300},{"d":"2023-02-14","o":14.48,"h":15.76,"l":14.3,"c":15.76,"v":3317400},{"d":"2023-02-15","o":15.87,"h":17.14,"l":15.55,"c":16.93,"v":3480800},{"d":"2023-02-16","o":16.32,"h":16.68,"l":15.85,"c":15.89,"v":2873800},{"d":"2023-02-17","o":15.74,"h":15.74,"l":14.98,"c":15.61,"v":3117900},{"d":"2023-02-21","o":15.03,"h":15.28,"l":14.45,"c":14.71,"v":2356700},{"d":"2023-02-22","o":14.81,"h":15.22,"l":14.69,"c":15.16,"v":2399300},{"d":"2023-02-23","o":15.31,"h":15.38,"l":14.59,"c":15.24,"v":1817000},{"d":"2023-02-24","o":14.76,"h":14.85,"l":14.4,"c":14.64,"v":1998300},{"d":"2023-02-27","o":14.79,"h":14.9,"l":14.51,"c":14.75,"v":2119300},{"d":"2023-02-28","o":14.61,"h":15.08,"l":14.54,"c":14.79,"v":2000400},{"d":"2023-03-01","o":14.85,"h":15.06,"l":14.52,"c":14.71,"v":1894700},{"d":"2023-03-02","o":14.52,"h":15.35,"l":14.32,"c":15.32,"v":2338100},{"d":"2023-03-03","o":16.13,"h":16.97,"l":15.78,"c":16.64,"v":4505700},{"d":"2023-03-06","o":16.76,"h":17.69,"l":16.62,"c":17.22,"v":4745300},{"d":"2023-03-07","o":17.18,"h":18.11,"l":17.13,"c":17.48,"v":4784000},{"d":"2023-03-08","o":17.48,"h":18.18,"l":17.28,"c":17.8,"v":9347900},{"d":"2023-03-09","o":20.1,"h":22.96,"l":20.09,"c":21.17,"v":27436100},{"d":"2023-03-10","o":21.07,"h":21.07,"l":18.49,"c":19.15,"v":8898800},{"d":"2023-03-13","o":19.19,"h":21.26,"l":18.55,"c":20.72,"v":5696200},{"d":"2023-03-14","o":21.13,"h":21.83,"l":20.45,"c":20.84,"v":5190600},{"d":"2023-03-15","o":20.6,"h":22.08,"l":20.6,"c":21.97,"v":4013600},{"d":"2023-03-16","o":21.9,"h":22.56,"l":21.5,"c":22.24,"v":3139900},{"d":"2023-03-17","o":22.08,"h":22.26,"l":21.11,"c":21.76,"v":3706500},{"d":"2023-03-20","o":21.75,"h":21.85,"l":20.97,"c":21.72,"v":2114400},{"d":"2023-03-21","o":21.57,"h":21.84,"l":20.91,"c":21.54,"v":3066400},{"d":"2023-03-22","o":21.44,"h":21.69,"l":20.35,"c":20.39,"v":2581000},{"d":"2023-03-23","o":20.76,"h":21.74,"l":20.41,"c":20.79,"v":1912300},{"d":"2023-03-24","o":20.74,"h":21.05,"l":20.01,"c":20.42,"v":1800100},{"d":"2023-03-27","o":20.42,"h":20.48,"l":19.7,"c":20.04,"v":1641700},{"d":"2023-03-28","o":19.98,"h":20.07,"l":19.44,"c":19.45,"v":1554200},{"d":"2023-03-29","o":19.79,"h":20.33,"l":19.58,"c":20.02,"v":1536700},{"d":"2023-03-30","o":20.36,"h":20.53,"l":19.92,"c":20.05,"v":1498000},{"d":"2023-03-31","o":20.17,"h":21.79,"l":19.87,"c":21.13,"v":2804700},{"d":"2023-04-03","o":20.9,"h":21.3,"l":20.23,"c":20.7,"v":1350900},{"d":"2023-04-04","o":21,"h":21.03,"l":20.18,"c":20.43,"v":1149600},{"d":"2023-04-05","o":20.1,"h":20.16,"l":18.61,"c":19.54,"v":2802700},{"d":"2023-04-06","o":19.38,"h":19.89,"l":18.93,"c":19.42,"v":1395100},{"d":"2023-04-10","o":19,"h":19.41,"l":18.79,"c":19.32,"v":1684200},{"d":"2023-04-11","o":19.22,"h":19.5,"l":18.7,"c":19.17,"v":1743000},{"d":"2023-04-12","o":19.79,"h":20.11,"l":18.57,"c":18.58,"v":2115900},{"d":"2023-04-13","o":18.8,"h":19.29,"l":18.72,"c":18.77,"v":1344100},{"d":"2023-04-14","o":18.52,"h":18.84,"l":17.93,"c":18.32,"v":1523300},{"d":"2023-04-17","o":18.38,"h":18.9,"l":18.19,"c":18.88,"v":1107400},{"d":"2023-04-18","o":19.2,"h":19.33,"l":18.66,"c":18.72,"v":1162500},{"d":"2023-04-19","o":18.42,"h":18.75,"l":18.1,"c":18.54,"v":1039400},{"d":"2023-04-20","o":18.1,"h":18.43,"l":17.89,"c":17.92,"v":1467600},{"d":"2023-04-21","o":18.03,"h":18.24,"l":17.56,"c":18.21,"v":1477900},{"d":"2023-04-24","o":17.95,"h":17.99,"l":16.87,"c":17.27,"v":1887300},{"d":"2023-04-25","o":17.02,"h":17.14,"l":16.19,"c":16.23,"v":1672700},{"d":"2023-04-26","o":16.62,"h":16.75,"l":16.08,"c":16.16,"v":1499400},{"d":"2023-04-27","o":16.39,"h":16.78,"l":16.12,"c":16.56,"v":1589900},{"d":"2023-04-28","o":16.32,"h":16.49,"l":15.8,"c":16.18,"v":1694300},{"d":"2023-05-01","o":16.08,"h":16.38,"l":15.87,"c":16.15,"v":1745900},{"d":"2023-05-02","o":16.01,"h":16.11,"l":15.41,"c":15.64,"v":1745800},{"d":"2023-05-03","o":15.57,"h":16.18,"l":15.41,"c":15.62,"v":2006000},{"d":"2023-05-04","o":15.76,"h":16.17,"l":15.7,"c":15.88,"v":1398700},{"d":"2023-05-05","o":16.14,"h":16.59,"l":16,"c":16.25,"v":1439600},{"d":"2023-05-08","o":16.29,"h":16.73,"l":16.1,"c":16.64,"v":1359400},{"d":"2023-05-09","o":16.47,"h":16.95,"l":16.45,"c":16.83,"v":900600},{"d":"2023-05-10","o":17.3,"h":17.69,"l":17.17,"c":17.39,"v":1633600},{"d":"2023-05-11","o":17.49,"h":17.58,"l":17.07,"c":17.53,"v":1658800},{"d":"2023-05-12","o":17.45,"h":17.48,"l":16.68,"c":17.22,"v":1963000},{"d":"2023-05-15","o":17.9,"h":18.65,"l":17.44,"c":18.63,"v":2379600},{"d":"2023-05-16","o":18.36,"h":18.74,"l":18.02,"c":18.25,"v":1733300},{"d":"2023-05-17","o":18.37,"h":19.31,"l":18.36,"c":19.23,"v":2031400},{"d":"2023-05-18","o":19.3,"h":20,"l":19.11,"c":19.97,"v":2145500},{"d":"2023-05-19","o":19.85,"h":20.41,"l":19.79,"c":19.94,"v":2212200},{"d":"2023-05-22","o":19.83,"h":20.97,"l":19.65,"c":20.54,"v":1932400},{"d":"2023-05-23","o":20.4,"h":21.86,"l":20.35,"c":20.88,"v":2671300},{"d":"2023-05-24","o":20.5,"h":21.1,"l":20.44,"c":20.93,"v":1902800},{"d":"2023-05-25","o":21.34,"h":21.45,"l":20.53,"c":20.53,"v":1744100},{"d":"2023-05-26","o":20.75,"h":21.76,"l":20.75,"c":21.25,"v":1988200},{"d":"2023-05-30","o":21.85,"h":22.39,"l":21.29,"c":22.13,"v":2532500},{"d":"2023-05-31","o":21.99,"h":23.99,"l":21.91,"c":23.88,"v":4879400},{"d":"2023-06-01","o":23.61,"h":23.94,"l":22.76,"c":22.85,"v":5262800},{"d":"2023-06-02","o":24.5,"h":25.53,"l":21.56,"c":22.2,"v":7097600},{"d":"2023-06-05","o":22,"h":22.56,"l":21.15,"c":22.1,"v":3016700},{"d":"2023-06-06","o":21.86,"h":23.35,"l":21.74,"c":23.08,"v":3466300},{"d":"2023-06-07","o":23.2,"h":24.24,"l":22.65,"c":22.71,"v":3306200},{"d":"2023-06-08","o":22.35,"h":22.9,"l":21.88,"c":22.53,"v":2663100},{"d":"2023-06-09","o":23,"h":23.62,"l":21.99,"c":22.24,"v":1999800},{"d":"2023-06-12","o":22.5,"h":23.01,"l":22.23,"c":22.57,"v":2030300},{"d":"2023-06-13","o":24.1,"h":25.16,"l":23.73,"c":24.91,"v":5137100},{"d":"2023-06-14","o":24.8,"h":25.33,"l":23.97,"c":24.67,"v":2757200},{"d":"2023-06-15","o":24.26,"h":25.06,"l":24.12,"c":25.03,"v":2542100},{"d":"2023-06-16","o":25.5,"h":26.27,"l":24.71,"c":25.01,"v":4916400},{"d":"2023-06-20","o":24.83,"h":25.33,"l":24.01,"c":24.2,"v":2654400},{"d":"2023-06-21","o":24.13,"h":24.4,"l":22.04,"c":22.81,"v":5156500},{"d":"2023-06-22","o":22.5,"h":23.28,"l":22.36,"c":22.74,"v":3511600},{"d":"2023-06-23","o":22.5,"h":22.9,"l":22.21,"c":22.53,"v":3380200},{"d":"2023-06-26","o":22.06,"h":22.73,"l":21.38,"c":21.4,"v":2178800},{"d":"2023-06-27","o":21.97,"h":22.41,"l":21.47,"c":22.29,"v":2585400},{"d":"2023-06-28","o":22.25,"h":23.11,"l":22.22,"c":22.58,"v":2010700},{"d":"2023-06-29","o":22.52,"h":22.9,"l":21.76,"c":22.04,"v":1731200},{"d":"2023-06-30","o":22.23,"h":22.43,"l":21.82,"c":22.04,"v":2290500},{"d":"2023-07-03","o":22.25,"h":22.63,"l":21.77,"c":22.01,"v":1059200},{"d":"2023-07-05","o":21.76,"h":21.89,"l":21.45,"c":21.7,"v":1691100},{"d":"2023-07-06","o":21.11,"h":21.39,"l":20.7,"c":21,"v":2854300},{"d":"2023-07-07","o":21.39,"h":21.87,"l":20.83,"c":20.89,"v":2581900},{"d":"2023-07-10","o":20.7,"h":21.76,"l":20.45,"c":21.71,"v":1984400},{"d":"2023-07-11","o":22.2,"h":23.33,"l":22.15,"c":23.25,"v":2708300},{"d":"2023-07-12","o":23.82,"h":23.88,"l":22.51,"c":22.74,"v":3308400},{"d":"2023-07-13","o":23.18,"h":24.08,"l":23.18,"c":23.77,"v":2274600},{"d":"2023-07-14","o":23.8,"h":24.61,"l":22.94,"c":23.02,"v":2471700},{"d":"2023-07-17","o":23.05,"h":24.08,"l":22.76,"c":23.68,"v":1773400},{"d":"2023-07-18","o":23.92,"h":24.32,"l":23.56,"c":23.68,"v":1760600},{"d":"2023-07-19","o":24.06,"h":24.4,"l":23.3,"c":23.76,"v":1908600},{"d":"2023-07-20","o":23.28,"h":23.51,"l":22.21,"c":22.24,"v":2173000},{"d":"2023-07-21","o":22.52,"h":22.64,"l":21.37,"c":21.6,"v":2179600},{"d":"2023-07-24","o":21.93,"h":22.21,"l":21.49,"c":22.12,"v":2023500},{"d":"2023-07-25","o":22.21,"h":22.65,"l":21.64,"c":21.7,"v":1874800},{"d":"2023-07-26","o":21.56,"h":22.58,"l":21.51,"c":22.36,"v":1650700},{"d":"2023-07-27","o":23.24,"h":23.59,"l":22.08,"c":22.22,"v":2143300},{"d":"2023-07-28","o":22.69,"h":23.35,"l":22.44,"c":23.35,"v":1805400},{"d":"2023-07-31","o":23.7,"h":24.81,"l":23.69,"c":24.28,"v":2123800},{"d":"2023-08-01","o":23.93,"h":24.57,"l":23.32,"c":24.41,"v":2103700},{"d":"2023-08-02","o":23.69,"h":23.75,"l":22.31,"c":22.59,"v":1895100},{"d":"2023-08-03","o":22.46,"h":22.69,"l":22.05,"c":22.06,"v":1565200},{"d":"2023-08-04","o":22.53,"h":22.67,"l":21.7,"c":22.02,"v":1622100},{"d":"2023-08-07","o":21.95,"h":22.1,"l":21.38,"c":22.07,"v":1636800},{"d":"2023-08-08","o":21.47,"h":21.6,"l":21.05,"c":21.55,"v":2121000},{"d":"2023-08-09","o":21.59,"h":21.92,"l":20.74,"c":21.23,"v":1934500},{"d":"2023-08-10","o":22.07,"h":22.35,"l":20.75,"c":21.19,"v":2364600},{"d":"2023-08-11","o":20.91,"h":21.48,"l":20.76,"c":21,"v":1793800},{"d":"2023-08-14","o":20.8,"h":21.88,"l":20.74,"c":21.85,"v":1373400},{"d":"2023-08-15","o":21.53,"h":21.64,"l":20.62,"c":20.64,"v":1919200},{"d":"2023-08-16","o":20.46,"h":20.79,"l":20.12,"c":20.14,"v":1561400},{"d":"2023-08-17","o":20.08,"h":20.36,"l":19.7,"c":19.83,"v":2426700},{"d":"2023-08-18","o":19.5,"h":20.53,"l":19.29,"c":20.26,"v":2114000},{"d":"2023-08-21","o":20.41,"h":20.73,"l":20.14,"c":20.35,"v":1323400},{"d":"2023-08-22","o":21,"h":22.31,"l":20.99,"c":21.68,"v":3427900},{"d":"2023-08-23","o":21.53,"h":22.61,"l":21.53,"c":22.17,"v":2054000},{"d":"2023-08-24","o":22.47,"h":22.6,"l":20.85,"c":20.92,"v":1721700},{"d":"2023-08-25","o":21.13,"h":21.66,"l":20.86,"c":21.6,"v":1782900},{"d":"2023-08-28","o":21.78,"h":22.24,"l":21.14,"c":21.19,"v":1463700},{"d":"2023-08-29","o":21.11,"h":21.85,"l":20.81,"c":21.29,"v":1788300},{"d":"2023-08-30","o":21.3,"h":21.79,"l":21.15,"c":21.45,"v":1564900},{"d":"2023-08-31","o":21.51,"h":21.98,"l":21.22,"c":21.49,"v":2603100},{"d":"2023-09-01","o":21.77,"h":22.04,"l":21.57,"c":21.63,"v":1666200},{"d":"2023-09-05","o":21.7,"h":21.79,"l":21.08,"c":21.64,"v":4111600},{"d":"2023-09-06","o":19.67,"h":20.25,"l":18.4,"c":18.79,"v":9297100},{"d":"2023-09-07","o":18.31,"h":20,"l":18.21,"c":19.93,"v":4397600},{"d":"2023-09-08","o":20,"h":20.5,"l":19.91,"c":20.1,"v":3669100},{"d":"2023-09-11","o":20.26,"h":20.78,"l":20.08,"c":20.19,"v":2542700},{"d":"2023-09-12","o":19.77,"h":19.8,"l":19.12,"c":19.29,"v":2321000},{"d":"2023-09-13","o":19.41,"h":19.65,"l":18.66,"c":18.85,"v":3822400},{"d":"2023-09-14","o":18.82,"h":18.85,"l":18.38,"c":18.68,"v":2099000},{"d":"2023-09-15","o":18.54,"h":18.59,"l":17.92,"c":18.25,"v":2343800},{"d":"2023-09-18","o":18,"h":18.58,"l":17.81,"c":18.2,"v":2256700},{"d":"2023-09-19","o":18,"h":18.25,"l":17.37,"c":17.74,"v":5259100},{"d":"2023-09-20","o":17.82,"h":17.96,"l":17.26,"c":17.27,"v":3854000},{"d":"2023-09-21","o":17.04,"h":17.43,"l":16.85,"c":17.09,"v":2772500},{"d":"2023-09-22","o":17.36,"h":17.37,"l":17.03,"c":17.13,"v":1872700},{"d":"2023-09-25","o":16.84,"h":17.39,"l":16.84,"c":17.09,"v":2632500},{"d":"2023-09-26","o":16.95,"h":17.52,"l":16.95,"c":17.04,"v":3062700},{"d":"2023-09-27","o":17.27,"h":17.67,"l":16.92,"c":17.24,"v":3358100},{"d":"2023-09-28","o":17.5,"h":18.77,"l":17.4,"c":18.44,"v":4302100},{"d":"2023-09-29","o":18.66,"h":19.14,"l":18.23,"c":18.31,"v":2479500},{"d":"2023-10-02","o":18.29,"h":18.54,"l":18.13,"c":18.34,"v":2278100},{"d":"2023-10-03","o":18.18,"h":18.42,"l":17.06,"c":17.22,"v":4051100},{"d":"2023-10-04","o":17.47,"h":17.7,"l":16.97,"c":17.04,"v":2698400},{"d":"2023-10-05","o":16.81,"h":16.87,"l":15.68,"c":15.92,"v":3135300},{"d":"2023-10-06","o":16.07,"h":17.21,"l":15.71,"c":17.07,"v":3540900},{"d":"2023-10-09","o":16.58,"h":17.29,"l":16.57,"c":17.22,"v":2109700},{"d":"2023-10-10","o":17.51,"h":18.23,"l":17.5,"c":17.92,"v":2887300},{"d":"2023-10-11","o":18.14,"h":18.5,"l":17.94,"c":18.28,"v":2210600},{"d":"2023-10-12","o":18.2,"h":18.4,"l":17.69,"c":17.98,"v":2830300},{"d":"2023-10-13","o":18.45,"h":18.57,"l":17.5,"c":17.58,"v":3287400},{"d":"2023-10-16","o":17.61,"h":18.56,"l":17.54,"c":18.55,"v":2579600},{"d":"2023-10-17","o":18.46,"h":19.9,"l":18.46,"c":19.31,"v":3007000},{"d":"2023-10-18","o":19.18,"h":19.26,"l":18.61,"c":18.69,"v":2168100},{"d":"2023-10-19","o":19.2,"h":19.74,"l":18.73,"c":19.25,"v":3035000},{"d":"2023-10-20","o":19.14,"h":19.14,"l":18.14,"c":18.36,"v":2849000},{"d":"2023-10-23","o":17.49,"h":18.71,"l":17.48,"c":18.45,"v":2874000},{"d":"2023-10-24","o":18.71,"h":19.74,"l":18.69,"c":19.54,"v":2425000},{"d":"2023-10-25","o":19.26,"h":19.28,"l":17.84,"c":18.09,"v":3208800},{"d":"2023-10-26","o":18.2,"h":18.48,"l":17.63,"c":18.21,"v":2316500},{"d":"2023-10-27","o":18.53,"h":18.86,"l":17.89,"c":18.07,"v":1494300},{"d":"2023-10-30","o":18.29,"h":18.47,"l":17.93,"c":18.07,"v":1946400},{"d":"2023-10-31","o":18.17,"h":18.58,"l":17.92,"c":18.47,"v":2081400},{"d":"2023-11-01","o":18.31,"h":18.47,"l":17.49,"c":17.96,"v":2488700},{"d":"2023-11-02","o":18.64,"h":19.41,"l":18.55,"c":19.33,"v":2971200},{"d":"2023-11-03","o":19.5,"h":20.46,"l":19.46,"c":20.3,"v":2819200},{"d":"2023-11-06","o":20.41,"h":20.49,"l":18.9,"c":18.93,"v":2564000},{"d":"2023-11-07","o":19.25,"h":20.43,"l":19.07,"c":20.18,"v":2044800},{"d":"2023-11-08","o":20.19,"h":20.36,"l":19.74,"c":19.91,"v":1286800},{"d":"2023-11-09","o":20.06,"h":20.13,"l":18.99,"c":19.05,"v":1421200},{"d":"2023-11-10","o":18.88,"h":19.74,"l":18.73,"c":19.67,"v":1429800},{"d":"2023-11-13","o":19.59,"h":19.78,"l":19.08,"c":19.22,"v":2143000},{"d":"2023-11-14","o":20,"h":21.23,"l":20,"c":20.97,"v":2746000},{"d":"2023-11-15","o":21.07,"h":21.88,"l":20.86,"c":21.31,"v":1991300},{"d":"2023-11-16","o":21.03,"h":21.12,"l":20.31,"c":20.99,"v":1440400},{"d":"2023-11-17","o":21.11,"h":21.47,"l":20.81,"c":21.3,"v":1263600},{"d":"2023-11-20","o":21.37,"h":22.13,"l":21.3,"c":21.84,"v":1540500},{"d":"2023-11-21","o":21.52,"h":21.63,"l":20.64,"c":20.77,"v":1347600},{"d":"2023-11-22","o":21.09,"h":21.18,"l":20.62,"c":20.68,"v":1324000},{"d":"2023-11-24","o":20.5,"h":20.83,"l":20.42,"c":20.74,"v":550600},{"d":"2023-11-27","o":20.59,"h":21.07,"l":20.44,"c":20.51,"v":1422400},{"d":"2023-11-28","o":20.31,"h":21.1,"l":20.11,"c":20.98,"v":2170900},{"d":"2023-11-29","o":21.4,"h":22.15,"l":21.4,"c":21.56,"v":1863400},{"d":"2023-11-30","o":21.84,"h":21.95,"l":20.86,"c":21.01,"v":2222400},{"d":"2023-12-01","o":21.2,"h":22.58,"l":20.99,"c":22.46,"v":2343400},{"d":"2023-12-04","o":22.2,"h":22.91,"l":22.17,"c":22.81,"v":2264000},{"d":"2023-12-05","o":22.42,"h":23.44,"l":22.31,"c":23.31,"v":6236100},{"d":"2023-12-06","o":19.25,"h":20.55,"l":18.75,"c":19.42,"v":12990100},{"d":"2023-12-07","o":19.41,"h":19.41,"l":18.5,"c":18.72,"v":4940800},{"d":"2023-12-08","o":18.62,"h":19.54,"l":18.5,"c":19.44,"v":3438000},{"d":"2023-12-11","o":19.25,"h":19.82,"l":19.05,"c":19.41,"v":2584500},{"d":"2023-12-12","o":19.17,"h":19.3,"l":18.58,"c":18.82,"v":2112400},{"d":"2023-12-13","o":18.82,"h":19.94,"l":18.32,"c":19.92,"v":3247000},{"d":"2023-12-14","o":20.5,"h":21.55,"l":19.89,"c":20.41,"v":4135000},{"d":"2023-12-15","o":20.56,"h":20.6,"l":19.75,"c":20.18,"v":3429500},{"d":"2023-12-18","o":19.9,"h":20.43,"l":19.76,"c":20.03,"v":2343100},{"d":"2023-12-19","o":20.03,"h":20.74,"l":19.84,"c":19.97,"v":2296200},{"d":"2023-12-20","o":19.56,"h":19.65,"l":18.75,"c":18.76,"v":3210100},{"d":"2023-12-21","o":18.99,"h":19.34,"l":18.92,"c":19.27,"v":2198200},{"d":"2023-12-22","o":19.25,"h":19.73,"l":19.05,"c":19.66,"v":1986900},{"d":"2023-12-26","o":19.6,"h":19.95,"l":19.42,"c":19.67,"v":1474000},{"d":"2023-12-27","o":19.7,"h":19.85,"l":19.24,"c":19.45,"v":1474300},{"d":"2023-12-28","o":19.31,"h":19.52,"l":19.23,"c":19.47,"v":1252400},{"d":"2023-12-29","o":19.43,"h":19.64,"l":18.86,"c":19.01,"v":1577200},{"d":"2024-01-02","o":18.64,"h":18.67,"l":17.67,"c":17.75,"v":2803600},{"d":"2024-01-03","o":17.33,"h":17.56,"l":16.99,"c":17.05,"v":2823200},{"d":"2024-01-04","o":17,"h":17.26,"l":16.81,"c":16.98,"v":1768700},{"d":"2024-01-05","o":16.82,"h":17.27,"l":16.81,"c":16.88,"v":1770700},{"d":"2024-01-08","o":17,"h":18.06,"l":17,"c":18.02,"v":2725500},{"d":"2024-01-09","o":17.83,"h":18.58,"l":17.7,"c":18.4,"v":2467200},{"d":"2024-01-10","o":18.42,"h":19.33,"l":17.97,"c":19.23,"v":3752900},{"d":"2024-01-11","o":19.24,"h":19.28,"l":18.31,"c":18.57,"v":1878100},{"d":"2024-01-12","o":18.63,"h":19.04,"l":18.47,"c":18.58,"v":1398200},{"d":"2024-01-16","o":18.31,"h":18.48,"l":17.92,"c":18.38,"v":1571300},{"d":"2024-01-17","o":18.09,"h":18.21,"l":17.52,"c":18.04,"v":1606500},{"d":"2024-01-18","o":18.41,"h":18.55,"l":17.46,"c":17.69,"v":1413100},{"d":"2024-01-19","o":17.95,"h":18.19,"l":17.59,"c":18.15,"v":1338900},{"d":"2024-01-22","o":18.55,"h":19.37,"l":18.54,"c":19.04,"v":2154400},{"d":"2024-01-23","o":19.2,"h":19.35,"l":18.78,"c":19.09,"v":1150400},{"d":"2024-01-24","o":19.34,"h":19.49,"l":18.42,"c":18.46,"v":1495400},{"d":"2024-01-25","o":18.79,"h":18.81,"l":18.17,"c":18.39,"v":1380900},{"d":"2024-01-26","o":18.37,"h":18.85,"l":18.29,"c":18.38,"v":1392700},{"d":"2024-01-29","o":18.44,"h":19.27,"l":18.38,"c":19.15,"v":1406100},{"d":"2024-01-30","o":18.9,"h":18.99,"l":18.26,"c":18.43,"v":1493600},{"d":"2024-01-31","o":18.17,"h":18.3,"l":17.38,"c":17.42,"v":1829900},{"d":"2024-02-01","o":17.58,"h":17.75,"l":17.11,"c":17.54,"v":1631400},{"d":"2024-02-02","o":17.13,"h":17.71,"l":16.84,"c":17.61,"v":1753100},{"d":"2024-02-05","o":17.44,"h":17.5,"l":16.79,"c":17.32,"v":1499700},{"d":"2024-02-06","o":17.34,"h":18,"l":17.26,"c":18,"v":1461900},{"d":"2024-02-07","o":18.22,"h":18.28,"l":17.79,"c":18.01,"v":1251300},{"d":"2024-02-08","o":18.09,"h":18.98,"l":18.01,"c":18.96,"v":1817300},{"d":"2024-02-09","o":19.38,"h":19.99,"l":19.28,"c":19.83,"v":2217100},{"d":"2024-02-12","o":19.6,"h":20.08,"l":19.43,"c":19.61,"v":1836700},{"d":"2024-02-13","o":18.3,"h":18.93,"l":18.16,"c":18.5,"v":2194600},{"d":"2024-02-14","o":18.85,"h":19.44,"l":18.54,"c":19.41,"v":2308800},{"d":"2024-02-15","o":19.68,"h":19.75,"l":19.05,"c":19.37,"v":954500},{"d":"2024-02-16","o":19.05,"h":19.25,"l":18.6,"c":18.93,"v":1606800},{"d":"2024-02-20","o":18.58,"h":18.73,"l":18.15,"c":18.73,"v":1602000},{"d":"2024-02-21","o":18.02,"h":18.28,"l":17.39,"c":17.4,"v":2716900},{"d":"2024-02-22","o":17.88,"h":17.93,"l":17.42,"c":17.9,"v":1949000},{"d":"2024-02-23","o":17.97,"h":18.18,"l":17.79,"c":17.94,"v":1408600},{"d":"2024-02-26","o":18.5,"h":19.2,"l":18.45,"c":18.95,"v":2927900},{"d":"2024-02-27","o":19.13,"h":19.39,"l":19.01,"c":19.14,"v":1319200},{"d":"2024-02-28","o":18.9,"h":19.16,"l":18.72,"c":18.91,"v":1139300},{"d":"2024-02-29","o":19.28,"h":19.8,"l":19.12,"c":19.7,"v":2552800},{"d":"2024-03-01","o":19.59,"h":20.23,"l":19.33,"c":20.07,"v":1818400},{"d":"2024-03-04","o":20.12,"h":20.14,"l":19.51,"c":19.95,"v":1191700},{"d":"2024-03-05","o":19.39,"h":19.52,"l":18.07,"c":18.31,"v":2502800},{"d":"2024-03-06","o":18.65,"h":18.96,"l":18.35,"c":18.45,"v":1831100},{"d":"2024-03-07","o":18.67,"h":18.93,"l":18.48,"c":18.66,"v":1111800},{"d":"2024-03-08","o":19.01,"h":19.77,"l":18.92,"c":18.97,"v":2367800},{"d":"2024-03-11","o":18.9,"h":19.2,"l":18.71,"c":18.79,"v":5049900},{"d":"2024-03-12","o":18.44,"h":18.65,"l":16.23,"c":16.4,"v":8939100},{"d":"2024-03-13","o":16.26,"h":16.78,"l":16.17,"c":16.26,"v":2905600},{"d":"2024-03-14","o":16.16,"h":16.56,"l":15.92,"c":16.22,"v":2621200},{"d":"2024-03-15","o":15.92,"h":16.08,"l":15.68,"c":15.96,"v":2994900},{"d":"2024-03-18","o":16.07,"h":16.16,"l":15.6,"c":15.82,"v":2219300},{"d":"2024-03-19","o":15.55,"h":15.91,"l":15.43,"c":15.85,"v":2438600},{"d":"2024-03-20","o":15.75,"h":15.8,"l":15.17,"c":15.77,"v":3578400},{"d":"2024-03-21","o":15.55,"h":15.99,"l":15.51,"c":15.59,"v":1938500},{"d":"2024-03-22","o":15.55,"h":15.6,"l":15.24,"c":15.47,"v":1514100},{"d":"2024-03-25","o":15.25,"h":15.48,"l":15.2,"c":15.41,"v":1544000},{"d":"2024-03-26","o":15.64,"h":15.77,"l":15.26,"c":15.28,"v":1458700},{"d":"2024-03-27","o":15.49,"h":15.56,"l":15.21,"c":15.39,"v":1465700},{"d":"2024-03-28","o":15.38,"h":15.81,"l":15.34,"c":15.49,"v":1402000},{"d":"2024-04-01","o":15.47,"h":15.62,"l":15.03,"c":15.39,"v":1196100},{"d":"2024-04-02","o":15,"h":15.03,"l":14.71,"c":15.01,"v":1489100},{"d":"2024-04-03","o":14.86,"h":15,"l":14.7,"c":14.9,"v":2368400},{"d":"2024-04-04","o":15.12,"h":15.23,"l":14.73,"c":14.86,"v":1715000},{"d":"2024-04-05","o":14.79,"h":14.93,"l":14.63,"c":14.69,"v":1209300},{"d":"2024-04-08","o":14.89,"h":15.05,"l":14.72,"c":14.91,"v":952900},{"d":"2024-04-09","o":15.05,"h":15.28,"l":14.95,"c":15.26,"v":882400},{"d":"2024-04-10","o":14.68,"h":14.76,"l":14.37,"c":14.69,"v":1712900},{"d":"2024-04-11","o":14.87,"h":15.02,"l":14.59,"c":14.96,"v":1763200},{"d":"2024-04-12","o":14.77,"h":14.79,"l":14.27,"c":14.45,"v":1464100},{"d":"2024-04-15","o":14.36,"h":14.46,"l":13.78,"c":13.86,"v":1965600},{"d":"2024-04-16","o":13.73,"h":13.77,"l":13.43,"c":13.55,"v":2306700},{"d":"2024-04-17","o":13.64,"h":13.93,"l":13.5,"c":13.72,"v":1524200},{"d":"2024-04-18","o":13.73,"h":14.06,"l":13.56,"c":13.73,"v":1596400},{"d":"2024-04-19","o":13.66,"h":13.78,"l":13.51,"c":13.59,"v":1917700},{"d":"2024-04-22","o":13.72,"h":13.95,"l":13.34,"c":13.9,"v":1677700},{"d":"2024-04-23","o":13.91,"h":14.9,"l":13.91,"c":14.72,"v":2455400},{"d":"2024-04-24","o":14.8,"h":15.06,"l":14.63,"c":14.98,"v":1950100},{"d":"2024-04-25","o":14.56,"h":14.74,"l":14.38,"c":14.62,"v":1254500},{"d":"2024-04-26","o":14.69,"h":15.26,"l":14.47,"c":15.08,"v":1919800},{"d":"2024-04-29","o":15.17,"h":15.55,"l":15.12,"c":15.35,"v":1970100},{"d":"2024-04-30","o":15.11,"h":15.18,"l":14.78,"c":14.87,"v":1732200},{"d":"2024-05-01","o":14.87,"h":15.82,"l":14.81,"c":15.34,"v":2142500},{"d":"2024-05-02","o":15.51,"h":15.65,"l":14.87,"c":15.63,"v":2215700},{"d":"2024-05-03","o":16,"h":16.16,"l":15.35,"c":15.72,"v":2213100},{"d":"2024-05-06","o":15.9,"h":16.02,"l":15.73,"c":15.92,"v":1281000},{"d":"2024-05-07","o":15.86,"h":15.87,"l":15.52,"c":15.53,"v":1056900},{"d":"2024-05-08","o":15.3,"h":15.32,"l":14.68,"c":14.94,"v":2247900},{"d":"2024-05-09","o":14.96,"h":15.1,"l":14.69,"c":14.81,"v":1757700},{"d":"2024-05-10","o":14.9,"h":15.19,"l":14.7,"c":15.16,"v":1328500},{"d":"2024-05-13","o":15.36,"h":15.65,"l":15.18,"c":15.5,"v":1403900},{"d":"2024-05-14","o":15.82,"h":16.32,"l":15.63,"c":15.64,"v":1804900},{"d":"2024-05-15","o":16.2,"h":16.26,"l":15.67,"c":15.81,"v":1325800},{"d":"2024-05-16","o":15.68,"h":15.75,"l":15.52,"c":15.7,"v":1016100},{"d":"2024-05-17","o":15.71,"h":15.84,"l":15.54,"c":15.78,"v":792600},{"d":"2024-05-20","o":15.8,"h":15.8,"l":15.53,"c":15.76,"v":833800},{"d":"2024-05-21","o":15.58,"h":15.63,"l":15.02,"c":15.16,"v":1623100},{"d":"2024-05-22","o":15.13,"h":15.53,"l":15.11,"c":15.28,"v":1046900},{"d":"2024-05-23","o":15.45,"h":15.45,"l":14.56,"c":14.74,"v":1575800},{"d":"2024-05-24","o":14.75,"h":14.85,"l":14.44,"c":14.45,"v":1383000},{"d":"2024-05-28","o":14.39,"h":14.48,"l":13.89,"c":14,"v":1969900},{"d":"2024-05-29","o":13.72,"h":13.91,"l":13.64,"c":13.81,"v":1686900},{"d":"2024-05-30","o":13.63,"h":13.71,"l":12.89,"c":13.13,"v":5427400},{"d":"2024-05-31","o":14.89,"h":15.43,"l":12.85,"c":13.05,"v":6903400},{"d":"2024-06-03","o":13.49,"h":13.69,"l":13.15,"c":13.41,"v":2985100},{"d":"2024-06-04","o":13.23,"h":13.93,"l":13.18,"c":13.6,"v":2687100},{"d":"2024-06-05","o":13.82,"h":13.82,"l":13.07,"c":13.24,"v":2204700},{"d":"2024-06-06","o":13.19,"h":13.85,"l":13.13,"c":13.82,"v":1850900},{"d":"2024-06-07","o":13.63,"h":13.69,"l":13.34,"c":13.5,"v":1330700},{"d":"2024-06-10","o":13.4,"h":13.61,"l":13.32,"c":13.43,"v":2544200},{"d":"2024-06-11","o":13.3,"h":13.44,"l":13.19,"c":13.3,"v":1103200},{"d":"2024-06-12","o":13.8,"h":14.32,"l":13.31,"c":13.32,"v":2014300},{"d":"2024-06-13","o":13.33,"h":13.37,"l":12.36,"c":12.37,"v":2420100},{"d":"2024-06-14","o":12.3,"h":12.5,"l":12.19,"c":12.33,"v":1927000},{"d":"2024-06-17","o":12.23,"h":12.31,"l":11.87,"c":12,"v":2501900},{"d":"2024-06-18","o":11.96,"h":12.05,"l":11.73,"c":11.87,"v":2242900},{"d":"2024-06-20","o":11.75,"h":11.83,"l":11.29,"c":11.37,"v":4668500},{"d":"2024-06-21","o":11.64,"h":13.17,"l":11.61,"c":13.11,"v":10173700},{"d":"2024-06-24","o":12.87,"h":13.21,"l":12.48,"c":12.52,"v":4317100},{"d":"2024-06-25","o":12.5,"h":12.84,"l":12.43,"c":12.68,"v":2532600},{"d":"2024-06-26","o":12.57,"h":13.04,"l":12.52,"c":12.99,"v":2018500},{"d":"2024-06-27","o":12.88,"h":13.64,"l":12.78,"c":13.58,"v":2868000},{"d":"2024-06-28","o":13.7,"h":14.04,"l":13.53,"c":13.99,"v":2363800},{"d":"2024-07-01","o":13.93,"h":14.09,"l":13.78,"c":13.99,"v":1669500},{"d":"2024-07-02","o":14.02,"h":14.1,"l":13.36,"c":13.52,"v":1684900},{"d":"2024-07-03","o":13.59,"h":13.68,"l":13.41,"c":13.46,"v":734500},{"d":"2024-07-05","o":13.36,"h":13.44,"l":13.06,"c":13.33,"v":1740600},{"d":"2024-07-08","o":13.41,"h":13.62,"l":13.19,"c":13.46,"v":2652200},{"d":"2024-07-09","o":13.44,"h":13.47,"l":12.88,"c":13.07,"v":1856900},{"d":"2024-07-10","o":13.25,"h":13.25,"l":12.78,"c":13.19,"v":1230600},{"d":"2024-07-11","o":13.67,"h":13.97,"l":13.43,"c":13.52,"v":2082200},{"d":"2024-07-12","o":13.43,"h":13.78,"l":13.4,"c":13.58,"v":1581900},{"d":"2024-07-15","o":13.58,"h":13.97,"l":13.56,"c":13.91,"v":1540200},{"d":"2024-07-16","o":14,"h":14.94,"l":14,"c":14.57,"v":2387900},{"d":"2024-07-17","o":14.26,"h":15.1,"l":14.25,"c":14.78,"v":2601500},{"d":"2024-07-18","o":14.67,"h":15.12,"l":14.19,"c":14.41,"v":2399700},{"d":"2024-07-19","o":14.36,"h":14.51,"l":14.21,"c":14.41,"v":1206600},{"d":"2024-07-22","o":14.54,"h":14.6,"l":14.07,"c":14.29,"v":1701000},{"d":"2024-07-23","o":14.32,"h":14.65,"l":14.2,"c":14.42,"v":2545400},{"d":"2024-07-24","o":14.44,"h":14.69,"l":14.09,"c":14.13,"v":1429900},{"d":"2024-07-25","o":14.15,"h":15.4,"l":14.12,"c":15.08,"v":2953500},{"d":"2024-07-26","o":15.3,"h":15.52,"l":15.12,"c":15.37,"v":1646600},{"d":"2024-07-29","o":15.4,"h":15.5,"l":15.13,"c":15.28,"v":1370100},{"d":"2024-07-30","o":15.35,"h":15.47,"l":14.88,"c":15.05,"v":1169100},{"d":"2024-07-31","o":15.16,"h":15.19,"l":14.51,"c":14.55,"v":2002100},{"d":"2024-08-01","o":14.44,"h":14.84,"l":13.89,"c":14.05,"v":1754600},{"d":"2024-08-02","o":13.42,"h":13.52,"l":12.61,"c":12.95,"v":2868500},{"d":"2024-08-05","o":11.89,"h":12.78,"l":11.86,"c":12.67,"v":2051400},{"d":"2024-08-06","o":12.78,"h":12.85,"l":12.47,"c":12.55,"v":2089900},{"d":"2024-08-07","o":12.83,"h":13.19,"l":12.36,"c":12.37,"v":2358600},{"d":"2024-08-08","o":12.57,"h":12.82,"l":12.38,"c":12.79,"v":1741000},{"d":"2024-08-09","o":12.75,"h":12.79,"l":12.2,"c":12.22,"v":1874900},{"d":"2024-08-12","o":12.55,"h":12.79,"l":12.31,"c":12.54,"v":2597500},{"d":"2024-08-13","o":12.59,"h":13,"l":12.5,"c":12.95,"v":2285300},{"d":"2024-08-14","o":13,"h":13.15,"l":12.68,"c":12.72,"v":1310500},{"d":"2024-08-15","o":13.1,"h":13.36,"l":13.06,"c":13.22,"v":1190900},{"d":"2024-08-16","o":13.12,"h":13.34,"l":13.06,"c":13.25,"v":1578900},{"d":"2024-08-19","o":13.25,"h":13.61,"l":13.23,"c":13.53,"v":1316900},{"d":"2024-08-20","o":13.1,"h":13.7,"l":13,"c":13.58,"v":1415000},{"d":"2024-08-21","o":13.73,"h":13.88,"l":13.57,"c":13.86,"v":968600},{"d":"2024-08-22","o":13.87,"h":13.94,"l":13.32,"c":13.34,"v":1035900},{"d":"2024-08-23","o":13.57,"h":13.92,"l":13.41,"c":13.9,"v":1453300},{"d":"2024-08-26","o":14.05,"h":14.59,"l":13.98,"c":14.52,"v":1553700},{"d":"2024-08-27","o":14.33,"h":14.61,"l":14.14,"c":14.25,"v":1752900},{"d":"2024-08-28","o":14.17,"h":14.27,"l":13.47,"c":13.75,"v":1267200},{"d":"2024-08-29","o":13.97,"h":14.35,"l":13.93,"c":14.03,"v":1425400},{"d":"2024-08-30","o":14.18,"h":14.24,"l":13.86,"c":14.06,"v":1495900},{"d":"2024-09-03","o":13.86,"h":14.17,"l":13.23,"c":13.29,"v":3574600},{"d":"2024-09-04","o":11.55,"h":12.61,"l":11.31,"c":12.61,"v":5552500},{"d":"2024-09-05","o":12.46,"h":12.9,"l":12.14,"c":12.58,"v":3240400},{"d":"2024-09-06","o":12.54,"h":12.72,"l":11.77,"c":11.78,"v":3729800},{"d":"2024-09-09","o":11.76,"h":11.85,"l":11.38,"c":11.51,"v":2639900},{"d":"2024-09-10","o":11.54,"h":11.57,"l":11.05,"c":11.25,"v":2790500},{"d":"2024-09-11","o":11.19,"h":11.72,"l":11.11,"c":11.67,"v":3642500},{"d":"2024-09-12","o":11.69,"h":11.84,"l":11.32,"c":11.71,"v":1923400},{"d":"2024-09-13","o":11.8,"h":12.31,"l":11.7,"c":12.12,"v":1816200},{"d":"2024-09-16","o":12.06,"h":12.26,"l":11.92,"c":12.14,"v":1420800},{"d":"2024-09-17","o":12.28,"h":12.35,"l":12.02,"c":12.02,"v":1393400},{"d":"2024-09-18","o":12.03,"h":12.25,"l":11.82,"c":11.92,"v":2239500},{"d":"2024-09-19","o":12.28,"h":12.65,"l":12.15,"c":12.54,"v":2261200},{"d":"2024-09-20","o":12.45,"h":12.45,"l":11.74,"c":11.92,"v":3969200},{"d":"2024-09-23","o":11.96,"h":11.96,"l":11.64,"c":11.89,"v":2078700},{"d":"2024-09-24","o":12.02,"h":12.18,"l":11.81,"c":11.89,"v":2253800},{"d":"2024-09-25","o":11.57,"h":11.92,"l":11.56,"c":11.7,"v":1837100},{"d":"2024-09-26","o":11.9,"h":11.95,"l":11.56,"c":11.72,"v":1502500},{"d":"2024-09-27","o":11.86,"h":11.95,"l":11.66,"c":11.74,"v":1701700},{"d":"2024-09-30","o":11.66,"h":11.79,"l":11.45,"c":11.59,"v":2140100},{"d":"2024-10-01","o":11.6,"h":11.68,"l":11.12,"c":11.17,"v":1708500},{"d":"2024-10-02","o":11.18,"h":11.52,"l":11.13,"c":11.34,"v":1956800},{"d":"2024-10-03","o":11.15,"h":11.31,"l":11.08,"c":11.2,"v":1680900},{"d":"2024-10-04","o":11.43,"h":11.53,"l":11.18,"c":11.53,"v":1380800},{"d":"2024-10-07","o":11.49,"h":11.6,"l":11.23,"c":11.34,"v":1663800},{"d":"2024-10-08","o":11.36,"h":11.78,"l":11.29,"c":11.69,"v":1926400},{"d":"2024-10-09","o":11.73,"h":11.9,"l":11.61,"c":11.64,"v":1240900},{"d":"2024-10-10","o":11.46,"h":11.89,"l":11.37,"c":11.83,"v":1378300},{"d":"2024-10-11","o":11.78,"h":12.05,"l":11.69,"c":11.96,"v":1382200},{"d":"2024-10-14","o":12,"h":12.3,"l":11.74,"c":12.2,"v":1195400},{"d":"2024-10-15","o":12.17,"h":12.38,"l":12,"c":12.18,"v":1124400},{"d":"2024-10-16","o":12.29,"h":12.29,"l":12.03,"c":12.13,"v":1037800},{"d":"2024-10-17","o":12.16,"h":12.28,"l":11.94,"c":12.18,"v":1332300},{"d":"2024-10-18","o":12.3,"h":12.58,"l":12.23,"c":12.24,"v":918200},{"d":"2024-10-21","o":12.14,"h":12.32,"l":12.04,"c":12.14,"v":1160400},{"d":"2024-10-22","o":12.09,"h":12.24,"l":11.98,"c":12.23,"v":1710400},{"d":"2024-10-23","o":12.25,"h":12.47,"l":11.72,"c":11.76,"v":1657900},{"d":"2024-10-24","o":11.94,"h":12.1,"l":11.81,"c":11.95,"v":1042800},{"d":"2024-10-25","o":12.05,"h":12.14,"l":11.72,"c":11.85,"v":1305900},{"d":"2024-10-28","o":12,"h":12.23,"l":11.91,"c":12,"v":1186000},{"d":"2024-10-29","o":11.85,"h":12.17,"l":11.85,"c":12.17,"v":1434700},{"d":"2024-10-30","o":12.08,"h":12.48,"l":12.08,"c":12.23,"v":1201200},{"d":"2024-10-31","o":12.21,"h":12.33,"l":11.94,"c":11.94,"v":1084100},{"d":"2024-11-01","o":12.07,"h":12.96,"l":11.97,"c":12.78,"v":2061900},{"d":"2024-11-04","o":12.65,"h":12.69,"l":12.25,"c":12.57,"v":1404100},{"d":"2024-11-05","o":12.55,"h":13.08,"l":12.51,"c":13,"v":1975900},{"d":"2024-11-06","o":13.62,"h":14.06,"l":13.59,"c":13.87,"v":2787100},{"d":"2024-11-07","o":13.91,"h":14.14,"l":13.86,"c":14.05,"v":1722400},{"d":"2024-11-08","o":14,"h":14.1,"l":13.73,"c":13.99,"v":1009100},{"d":"2024-11-11","o":14.1,"h":14.38,"l":14.03,"c":14.28,"v":1384500},{"d":"2024-11-12","o":14.07,"h":14.49,"l":14.05,"c":14.34,"v":1363300},{"d":"2024-11-13","o":14.42,"h":15.24,"l":14.37,"c":14.72,"v":2681100},{"d":"2024-11-14","o":14.75,"h":14.77,"l":14.1,"c":14.26,"v":1571900},{"d":"2024-11-15","o":14.25,"h":14.28,"l":13.57,"c":13.9,"v":1912700},{"d":"2024-11-18","o":13.91,"h":14.06,"l":13.72,"c":13.81,"v":1361900},{"d":"2024-11-19","o":13.55,"h":13.91,"l":13.53,"c":13.78,"v":1061700},{"d":"2024-11-20","o":13.78,"h":14.01,"l":13.66,"c":13.93,"v":1353800},{"d":"2024-11-21","o":14.08,"h":14.88,"l":14,"c":14.72,"v":1599700},{"d":"2024-11-22","o":15,"h":15.82,"l":14.87,"c":15.74,"v":3400400},{"d":"2024-11-25","o":16.11,"h":16.32,"l":15.7,"c":15.71,"v":2824800},{"d":"2024-11-26","o":15.58,"h":15.65,"l":15.3,"c":15.42,"v":1402300},{"d":"2024-11-27","o":15.4,"h":15.4,"l":14.85,"c":15.15,"v":1243100},{"d":"2024-11-29","o":15.34,"h":15.46,"l":15.08,"c":15.31,"v":937900},{"d":"2024-12-02","o":15.23,"h":15.28,"l":14.92,"c":15.12,"v":2167000},{"d":"2024-12-03","o":14.89,"h":15.24,"l":14.79,"c":15.18,"v":1958000},{"d":"2024-12-04","o":15.65,"h":15.9,"l":15.41,"c":15.83,"v":3014700},{"d":"2024-12-05","o":15.57,"h":15.94,"l":15.37,"c":15.46,"v":4497600},{"d":"2024-12-06","o":20,"h":22.54,"l":19.01,"c":22.19,"v":23918100},{"d":"2024-12-09","o":22.2,"h":25.31,"l":22.12,"c":24.87,"v":15153000},{"d":"2024-12-10","o":24.49,"h":26.1,"l":23.01,"c":23.42,"v":8416300},{"d":"2024-12-11","o":23.55,"h":25.22,"l":23.18,"c":24.32,"v":6358500},{"d":"2024-12-12","o":24.1,"h":24.96,"l":23.83,"c":23.83,"v":4422200},{"d":"2024-12-13","o":24.08,"h":24.4,"l":23.42,"c":24.15,"v":3436800},{"d":"2024-12-16","o":24.13,"h":27.77,"l":24.02,"c":27.52,"v":8831100},{"d":"2024-12-17","o":27.3,"h":27.65,"l":26.31,"c":26.32,"v":5622600},{"d":"2024-12-18","o":26.51,"h":26.6,"l":23.33,"c":23.65,"v":7055500},{"d":"2024-12-19","o":24.16,"h":24.27,"l":21.67,"c":22.37,"v":5802400},{"d":"2024-12-20","o":21.58,"h":22.14,"l":21.35,"c":21.68,"v":9290200},{"d":"2024-12-23","o":21.72,"h":22.44,"l":21.24,"c":21.47,"v":3945300},{"d":"2024-12-24","o":21.63,"h":22.22,"l":21.55,"c":21.98,"v":2446900},{"d":"2024-12-26","o":21.86,"h":22.98,"l":21.64,"c":22.73,"v":4451100},{"d":"2024-12-27","o":22.65,"h":22.8,"l":21.34,"c":21.59,"v":3049000},{"d":"2024-12-30","o":21.22,"h":21.45,"l":20.44,"c":20.63,"v":2614900},{"d":"2024-12-31","o":20.66,"h":20.87,"l":20.18,"c":20.27,"v":2901300},{"d":"2025-01-02","o":20.75,"h":20.75,"l":19.62,"c":19.85,"v":2690600},{"d":"2025-01-03","o":19.88,"h":20.74,"l":19.85,"c":20.61,"v":2066200},{"d":"2025-01-06","o":22.5,"h":23.02,"l":21.67,"c":21.8,"v":4936900},{"d":"2025-01-07","o":21.99,"h":22.07,"l":20.2,"c":20.35,"v":3170500},{"d":"2025-01-08","o":20.01,"h":20.2,"l":19.29,"c":19.65,"v":2949000},{"d":"2025-01-10","o":19.06,"h":19.33,"l":18.78,"c":19.23,"v":3436000},{"d":"2025-01-13","o":18.79,"h":19.11,"l":18.56,"c":18.83,"v":2339400},{"d":"2025-01-14","o":19.12,"h":19.36,"l":18.43,"c":18.72,"v":2207500},{"d":"2025-01-15","o":20.08,"h":20.5,"l":19.65,"c":19.67,"v":3283400},{"d":"2025-01-16","o":19.81,"h":20.12,"l":19.66,"c":19.83,"v":1662600},{"d":"2025-01-17","o":20.17,"h":20.2,"l":19.28,"c":19.34,"v":3062600},{"d":"2025-01-21","o":19.51,"h":20.85,"l":19.33,"c":20.42,"v":3745900},{"d":"2025-01-22","o":20.62,"h":20.68,"l":19.82,"c":20.21,"v":2386500},{"d":"2025-01-23","o":19.86,"h":20.39,"l":19.48,"c":20.35,"v":2004400},{"d":"2025-01-24","o":20.59,"h":20.99,"l":19.6,"c":19.65,"v":2528700},{"d":"2025-01-27","o":19.13,"h":22.28,"l":18.9,"c":20.07,"v":6656400},{"d":"2025-01-28","o":20.05,"h":22.08,"l":19.31,"c":21.98,"v":5233500},{"d":"2025-01-29","o":22,"h":22.03,"l":20.86,"c":21.7,"v":2987700},{"d":"2025-01-30","o":21.7,"h":22.74,"l":21.1,"c":21.35,"v":4491100},{"d":"2025-01-31","o":22.37,"h":23.15,"l":21.13,"c":21.34,"v":4660300},{"d":"2025-02-03","o":20.37,"h":21.33,"l":20.11,"c":21.17,"v":2491200},{"d":"2025-02-04","o":21.8,"h":22.18,"l":21.4,"c":21.93,"v":2514100},{"d":"2025-02-05","o":21.94,"h":22.38,"l":21.74,"c":22.15,"v":2142800},{"d":"2025-02-06","o":22.3,"h":22.57,"l":21.6,"c":21.75,"v":2544400},{"d":"2025-02-07","o":22.19,"h":22.48,"l":21.07,"c":21.82,"v":2741400},{"d":"2025-02-10","o":23.3,"h":23.97,"l":22.3,"c":23.44,"v":5279300},{"d":"2025-02-11","o":22.88,"h":23.44,"l":22.02,"c":22.36,"v":2451000},{"d":"2025-02-12","o":21.81,"h":22.91,"l":21.16,"c":22.88,"v":3173500},{"d":"2025-02-13","o":22.94,"h":24.34,"l":22.33,"c":24.28,"v":3580500},{"d":"2025-02-14","o":24.36,"h":24.5,"l":23.08,"c":23.27,"v":1905500},{"d":"2025-02-18","o":23.39,"h":23.8,"l":23.06,"c":23.8,"v":1508400},{"d":"2025-02-19","o":23.69,"h":23.73,"l":22.12,"c":22.32,"v":2612700},{"d":"2025-02-20","o":22.35,"h":22.41,"l":21.22,"c":21.94,"v":3422100},{"d":"2025-02-21","o":22.26,"h":22.27,"l":20.6,"c":20.79,"v":3146900},{"d":"2025-02-24","o":20.67,"h":20.74,"l":19.04,"c":19.82,"v":3120300},{"d":"2025-02-25","o":19.71,"h":19.71,"l":18.68,"c":18.98,"v":2067800},{"d":"2025-02-26","o":19.33,"h":19.67,"l":19.22,"c":19.48,"v":1353700},{"d":"2025-02-27","o":19.73,"h":20.26,"l":19.05,"c":19.21,"v":2507700},{"d":"2025-02-28","o":19.09,"h":19.37,"l":18.7,"c":19.25,"v":2001000},{"d":"2025-03-03","o":19.31,"h":19.56,"l":18.41,"c":18.56,"v":2162000},{"d":"2025-03-04","o":18,"h":19.18,"l":17.61,"c":18.68,"v":3150500},{"d":"2025-03-05","o":18.68,"h":19.12,"l":18.4,"c":18.96,"v":1722400},{"d":"2025-03-06","o":18.22,"h":18.85,"l":17.48,"c":17.78,"v":2640400},{"d":"2025-03-07","o":17.4,"h":18.42,"l":16.8,"c":18.25,"v":4008900},{"d":"2025-03-10","o":17.48,"h":17.62,"l":16.44,"c":16.68,"v":8457700},{"d":"2025-03-11","o":12.13,"h":13.53,"l":11.58,"c":12.64,"v":19028300},{"d":"2025-03-12","o":12.89,"h":13.46,"l":12.75,"c":13.41,"v":5499200},{"d":"2025-03-13","o":13.05,"h":13.23,"l":12.62,"c":12.91,"v":4182200},{"d":"2025-03-14","o":13.08,"h":13.99,"l":13.01,"c":13.88,"v":4732400},{"d":"2025-03-17","o":13.74,"h":14.36,"l":13.64,"c":14.06,"v":3676600},{"d":"2025-03-18","o":14.13,"h":14.32,"l":13.76,"c":14.01,"v":3761100},{"d":"2025-03-19","o":14.08,"h":14.6,"l":13.89,"c":14.27,"v":3289700},{"d":"2025-03-20","o":13.75,"h":14.26,"l":13.58,"c":14,"v":3533600},{"d":"2025-03-21","o":13.71,"h":14.59,"l":13.5,"c":14.45,"v":4065000},{"d":"2025-03-24","o":14.81,"h":15.11,"l":14.6,"c":15.08,"v":2626800},{"d":"2025-03-25","o":15.08,"h":15.45,"l":15.01,"c":15.41,"v":2451700},{"d":"2025-03-26","o":15.41,"h":15.48,"l":14.93,"c":15.18,"v":2609000},{"d":"2025-03-27","o":15.07,"h":15.08,"l":14.65,"c":14.79,"v":1792600},{"d":"2025-03-28","o":14.73,"h":15.07,"l":14.52,"c":14.88,"v":2993900},{"d":"2025-03-31","o":14.14,"h":14.67,"l":13.98,"c":14.57,"v":3235900},{"d":"2025-04-01","o":14.69,"h":15.32,"l":14.44,"c":15.31,"v":2387900},{"d":"2025-04-02","o":15.06,"h":16.15,"l":14.93,"c":16.04,"v":3137500},{"d":"2025-04-03","o":15.02,"h":15.16,"l":14.41,"c":14.53,"v":3233600},{"d":"2025-04-04","o":13.96,"h":14.39,"l":13.12,"c":14.15,"v":3507000},{"d":"2025-04-07","o":13.11,"h":15.14,"l":13,"c":13.78,"v":5113300},{"d":"2025-04-08","o":14.52,"h":14.79,"l":13.48,"c":13.79,"v":3539900},{"d":"2025-04-09","o":13.81,"h":16.42,"l":13.69,"c":16.26,"v":5240300},{"d":"2025-04-10","o":15.59,"h":15.93,"l":15.11,"c":15.48,"v":3101200},{"d":"2025-04-11","o":15.61,"h":15.87,"l":15.04,"c":15.55,"v":2541100},{"d":"2025-04-14","o":16,"h":16.22,"l":15.23,"c":15.55,"v":3900100},{"d":"2025-04-15","o":15.65,"h":16.15,"l":15.57,"c":15.69,"v":2136000},{"d":"2025-04-16","o":15.29,"h":15.67,"l":14.71,"c":15.04,"v":1726900},{"d":"2025-04-17","o":15.08,"h":15.34,"l":14.75,"c":14.84,"v":1687000},{"d":"2025-04-21","o":14.64,"h":14.85,"l":14.03,"c":14.34,"v":1615800},{"d":"2025-04-22","o":14.56,"h":14.86,"l":14.29,"c":14.48,"v":1544900},{"d":"2025-04-23","o":15.08,"h":15.83,"l":14.95,"c":15.12,"v":2539700},{"d":"2025-04-24","o":15.32,"h":16.09,"l":15.14,"c":15.98,"v":1726200},{"d":"2025-04-25","o":15.72,"h":16.08,"l":15.57,"c":16,"v":2331300},{"d":"2025-04-28","o":16.06,"h":16.14,"l":15.69,"c":15.97,"v":1595500},{"d":"2025-04-29","o":15.97,"h":16.33,"l":15.92,"c":16.08,"v":1925100},{"d":"2025-04-30","o":15.59,"h":16.16,"l":15.43,"c":16.14,"v":2078700},{"d":"2025-05-01","o":16.5,"h":16.6,"l":16.02,"c":16.05,"v":1585200},{"d":"2025-05-02","o":16.16,"h":16.53,"l":16.1,"c":16.27,"v":1511500},{"d":"2025-05-05","o":16.11,"h":16.42,"l":16.04,"c":16.05,"v":1001700},{"d":"2025-05-06","o":15.57,"h":16.44,"l":15.53,"c":16.41,"v":1754900},{"d":"2025-05-07","o":16.53,"h":16.79,"l":16.35,"c":16.73,"v":1527000},{"d":"2025-05-08","o":17.07,"h":17.54,"l":16.95,"c":17.25,"v":1310700},{"d":"2025-05-09","o":17.39,"h":17.51,"l":17.02,"c":17.31,"v":1766100},{"d":"2025-05-12","o":18.03,"h":18.3,"l":17.63,"c":17.95,"v":2841000},{"d":"2025-05-13","o":17.98,"h":18.33,"l":17.95,"c":18.23,"v":2497200},{"d":"2025-05-14","o":18.3,"h":18.61,"l":18.02,"c":18.1,"v":2390200},{"d":"2025-05-15","o":17.89,"h":18.19,"l":17.74,"c":18.07,"v":3326500},{"d":"2025-05-16","o":18.13,"h":18.4,"l":17.92,"c":18.22,"v":3048100},{"d":"2025-05-19","o":17.89,"h":18.33,"l":17.72,"c":18.08,"v":1424800},{"d":"2025-05-20","o":17.21,"h":18.07,"l":17.03,"c":17.82,"v":3862400},{"d":"2025-05-21","o":17.52,"h":17.71,"l":16.85,"c":16.9,"v":2519300},{"d":"2025-05-22","o":17.16,"h":17.84,"l":16.99,"c":17.7,"v":2633500},{"d":"2025-05-23","o":17.16,"h":17.82,"l":17.13,"c":17.47,"v":1411800},{"d":"2025-05-27","o":17.89,"h":18.04,"l":17.4,"c":17.89,"v":2008700},{"d":"2025-05-28","o":18.03,"h":18.43,"l":17.94,"c":18.29,"v":2064000},{"d":"2025-05-29","o":18.67,"h":18.72,"l":18.05,"c":18.19,"v":2198100},{"d":"2025-05-30","o":18.17,"h":18.19,"l":17.58,"c":17.91,"v":2393300},{"d":"2025-06-02","o":17.93,"h":18.41,"l":17.52,"c":18.38,"v":2682200},{"d":"2025-06-03","o":18.34,"h":19,"l":18.21,"c":19,"v":6884100},{"d":"2025-06-04","o":16.7,"h":16.99,"l":15.1,"c":15.11,"v":21812200},{"d":"2025-06-05","o":15.06,"h":15.11,"l":14.53,"c":14.72,"v":10897700},{"d":"2025-06-06","o":14.89,"h":15.03,"l":14.69,"c":14.88,"v":6001700},{"d":"2025-06-09","o":14.95,"h":15.11,"l":14.59,"c":14.64,"v":4211900},{"d":"2025-06-10","o":14.6,"h":14.73,"l":14.28,"c":14.35,"v":4439100},{"d":"2025-06-11","o":14.37,"h":14.47,"l":14.06,"c":14.14,"v":3943700},{"d":"2025-06-12","o":14,"h":14.16,"l":13.79,"c":13.83,"v":5545800},{"d":"2025-06-13","o":13.45,"h":13.7,"l":13.18,"c":13.19,"v":3509000},{"d":"2025-06-16","o":13.24,"h":13.55,"l":13.18,"c":13.37,"v":3187000},{"d":"2025-06-17","o":13.27,"h":13.68,"l":13.24,"c":13.33,"v":3466300},{"d":"2025-06-18","o":13.29,"h":13.44,"l":13.2,"c":13.29,"v":2938200},{"d":"2025-06-20","o":13.3,"h":13.47,"l":12.98,"c":13.15,"v":5651400},{"d":"2025-06-23","o":13.05,"h":13.15,"l":12.69,"c":13.09,"v":6181600},{"d":"2025-06-24","o":13.28,"h":13.42,"l":13.09,"c":13.2,"v":3122900},{"d":"2025-06-25","o":13.26,"h":13.48,"l":12.93,"c":12.93,"v":3243700},{"d":"2025-06-26","o":12.94,"h":13.65,"l":12.82,"c":13.33,"v":4415000},{"d":"2025-06-27","o":13.31,"h":13.49,"l":13.14,"c":13.28,"v":4853800},{"d":"2025-06-30","o":13.61,"h":13.78,"l":13.35,"c":13.5,"v":3266000},{"d":"2025-07-01","o":13.39,"h":13.79,"l":13.18,"c":13.67,"v":2990000},{"d":"2025-07-02","o":13.62,"h":13.75,"l":13.47,"c":13.51,"v":2891100},{"d":"2025-07-03","o":13.65,"h":14.13,"l":13.61,"c":13.97,"v":2421400},{"d":"2025-07-07","o":13.91,"h":14.28,"l":13.78,"c":14.27,"v":2990800},{"d":"2025-07-08","o":14.51,"h":14.81,"l":14.31,"c":14.77,"v":4063300},{"d":"2025-07-09","o":14.8,"h":14.85,"l":14.46,"c":14.58,"v":3266100},{"d":"2025-07-10","o":14.95,"h":14.95,"l":14.27,"c":14.42,"v":3175600},{"d":"2025-07-11","o":14.31,"h":14.46,"l":13.81,"c":13.88,"v":2932600},{"d":"2025-07-14","o":13.85,"h":14.38,"l":13.76,"c":14.14,"v":2902600},{"d":"2025-07-15","o":14.14,"h":14.2,"l":13.7,"c":13.7,"v":3472700},{"d":"2025-07-16","o":14,"h":14.14,"l":13.69,"c":14.09,"v":2802700},{"d":"2025-07-17","o":14.1,"h":14.48,"l":14.06,"c":14.41,"v":2620000},{"d":"2025-07-18","o":14.59,"h":15.02,"l":14.46,"c":15.01,"v":4366300},{"d":"2025-07-21","o":15.2,"h":15.26,"l":14.8,"c":14.82,"v":4557000},{"d":"2025-07-22","o":14.96,"h":15.14,"l":14.77,"c":15.03,"v":4489500},{"d":"2025-07-23","o":14.96,"h":15.21,"l":14.84,"c":15.12,"v":3848000},{"d":"2025-07-24","o":15.1,"h":15.31,"l":14.77,"c":14.94,"v":3082200},{"d":"2025-07-25","o":14.92,"h":15.07,"l":14.7,"c":14.9,"v":2441100},{"d":"2025-07-28","o":15.13,"h":15.22,"l":14.91,"c":15.03,"v":3016800},{"d":"2025-07-29","o":15.03,"h":15.45,"l":14.96,"c":15.21,"v":5914000},{"d":"2025-07-30","o":15.3,"h":15.66,"l":14.86,"c":15.35,"v":3191400},{"d":"2025-07-31","o":15.39,"h":15.39,"l":14.62,"c":14.68,"v":3504200},{"d":"2025-08-01","o":14.52,"h":14.63,"l":13.85,"c":14.01,"v":3890800},{"d":"2025-08-04","o":14.28,"h":14.52,"l":14.12,"c":14.36,"v":2555000},{"d":"2025-08-05","o":14.34,"h":14.44,"l":14.05,"c":14.11,"v":2933400},{"d":"2025-08-06","o":14.3,"h":14.67,"l":14.26,"c":14.66,"v":3257900},{"d":"2025-08-07","o":14.85,"h":14.88,"l":13.84,"c":14.13,"v":4491600},{"d":"2025-08-08","o":14.23,"h":14.29,"l":13.45,"c":13.54,"v":4193200},{"d":"2025-08-11","o":13.14,"h":13.26,"l":12.71,"c":12.8,"v":5799400},{"d":"2025-08-12","o":12.94,"h":13.12,"l":12.74,"c":12.99,"v":3924800},{"d":"2025-08-13","o":13.14,"h":14.02,"l":13.01,"c":13.91,"v":5180500},{"d":"2025-08-14","o":13.63,"h":13.91,"l":13.54,"c":13.78,"v":2609100},{"d":"2025-08-15","o":13.81,"h":14.19,"l":13.79,"c":13.85,"v":2709700},{"d":"2025-08-18","o":14.04,"h":14.24,"l":13.94,"c":14.12,"v":2901200},{"d":"2025-08-19","o":14.18,"h":14.29,"l":13.62,"c":13.8,"v":3048300},{"d":"2025-08-20","o":13.83,"h":13.89,"l":13.47,"c":13.68,"v":2633400},{"d":"2025-08-21","o":13.51,"h":13.73,"l":13.24,"c":13.7,"v":2358500},{"d":"2025-08-22","o":13.8,"h":14.53,"l":13.73,"c":14.47,"v":4357500},{"d":"2025-08-25","o":14.47,"h":14.64,"l":14.07,"c":14.15,"v":2788000},{"d":"2025-08-26","o":14.25,"h":14.4,"l":13.94,"c":14.04,"v":2667400},{"d":"2025-08-27","o":14.24,"h":14.42,"l":14.17,"c":14.33,"v":2488400},{"d":"2025-08-28","o":14.48,"h":14.84,"l":14.4,"c":14.56,"v":3617000},{"d":"2025-08-29","o":14.62,"h":14.86,"l":14.46,"c":14.6,"v":3421500},{"d":"2025-09-02","o":14.24,"h":14.48,"l":13.69,"c":13.92,"v":5544900},{"d":"2025-09-03","o":13.86,"h":14.3,"l":13.68,"c":14.23,"v":9124600},{"d":"2025-09-04","o":15.2,"h":15.71,"l":14.4,"c":14.63,"v":13596500},{"d":"2025-09-05","o":14.57,"h":14.8,"l":13.27,"c":13.46,"v":9413000},{"d":"2025-09-08","o":13.47,"h":13.78,"l":13.23,"c":13.77,"v":3664900},{"d":"2025-09-09","o":13.71,"h":14.02,"l":13.62,"c":13.91,"v":3800400},{"d":"2025-09-10","o":13.85,"h":13.94,"l":13.26,"c":13.28,"v":3763400},{"d":"2025-09-11","o":13.36,"h":13.82,"l":13.18,"c":13.8,"v":4112700},{"d":"2025-09-12","o":13.8,"h":13.8,"l":13.2,"c":13.21,"v":4234700},{"d":"2025-09-15","o":13.32,"h":13.56,"l":13.22,"c":13.4,"v":2835300},{"d":"2025-09-16","o":13.32,"h":13.7,"l":13.1,"c":13.64,"v":2966400},{"d":"2025-09-17","o":13.7,"h":14.01,"l":13.48,"c":13.74,"v":3116200},{"d":"2025-09-18","o":14.03,"h":14.43,"l":13.85,"c":14.37,"v":4002800},{"d":"2025-09-19","o":14.5,"h":14.5,"l":14.1,"c":14.2,"v":4298300},{"d":"2025-09-22","o":14.1,"h":14.55,"l":13.82,"c":14.44,"v":4987700},{"d":"2025-09-23","o":14.27,"h":14.7,"l":14.2,"c":14.21,"v":3647300},{"d":"2025-09-24","o":14.37,"h":14.5,"l":14.05,"c":14.16,"v":1989100},{"d":"2025-09-25","o":13.85,"h":14.02,"l":13.49,"c":13.98,"v":2623700},{"d":"2025-09-26","o":13.95,"h":14.11,"l":13.73,"c":13.89,"v":2982300},{"d":"2025-09-29","o":13.93,"h":13.98,"l":13.57,"c":13.6,"v":3059100},{"d":"2025-09-30","o":13.66,"h":13.68,"l":13.23,"c":13.36,"v":3147600},{"d":"2025-10-01","o":13.26,"h":13.66,"l":13.12,"c":13.27,"v":4057100},{"d":"2025-10-02","o":13.3,"h":13.52,"l":13.22,"c":13.47,"v":3330300},{"d":"2025-10-03","o":13.58,"h":14.15,"l":13.55,"c":13.65,"v":4027000},{"d":"2025-10-06","o":13.78,"h":14.93,"l":13.41,"c":14.6,"v":6506100},{"d":"2025-10-07","o":14.63,"h":14.74,"l":13.73,"c":14.35,"v":5264700},{"d":"2025-10-08","o":14.47,"h":15.17,"l":14.43,"c":15.17,"v":5245600},{"d":"2025-10-09","o":15.29,"h":15.48,"l":15.02,"c":15.19,"v":5638400},{"d":"2025-10-10","o":15.2,"h":15.2,"l":13.52,"c":13.63,"v":7415900},{"d":"2025-10-13","o":13.91,"h":14.43,"l":13.52,"c":14.26,"v":3289400},{"d":"2025-10-14","o":13.91,"h":14.32,"l":13.77,"c":14.13,"v":2784900},{"d":"2025-10-15","o":14.28,"h":14.31,"l":13.93,"c":14.13,"v":2700600},{"d":"2025-10-16","o":14.2,"h":14.53,"l":13.86,"c":13.98,"v":2963900},{"d":"2025-10-17","o":13.79,"h":14.02,"l":13.72,"c":13.94,"v":2665500},{"d":"2025-10-20","o":14.08,"h":14.73,"l":14.01,"c":14.62,"v":2608800},{"d":"2025-10-21","o":14.52,"h":15.07,"l":14.42,"c":14.73,"v":3364200},{"d":"2025-10-22","o":14.53,"h":14.72,"l":14.18,"c":14.32,"v":2719000},{"d":"2025-10-23","o":14.29,"h":14.71,"l":14.26,"c":14.64,"v":2239900},{"d":"2025-10-24","o":14.83,"h":14.96,"l":14.57,"c":14.58,"v":2748500},{"d":"2025-10-27","o":14.84,"h":14.89,"l":14.5,"c":14.58,"v":2628000},{"d":"2025-10-28","o":14.66,"h":14.77,"l":14.26,"c":14.26,"v":2367000},{"d":"2025-10-29","o":14.14,"h":14.19,"l":13.6,"c":13.73,"v":3021100},{"d":"2025-10-30","o":13.65,"h":14.02,"l":13.54,"c":13.68,"v":2379600},{"d":"2025-10-31","o":13.75,"h":14.14,"l":13.66,"c":14.05,"v":2220900},{"d":"2025-11-03","o":13.97,"h":14.31,"l":13.81,"c":14.03,"v":2479100},{"d":"2025-11-04","o":13.64,"h":13.84,"l":13.05,"c":13.14,"v":2520000},{"d":"2025-11-05","o":13.21,"h":13.28,"l":13.05,"c":13.15,"v":2501300},{"d":"2025-11-06","o":13.19,"h":13.24,"l":12.82,"c":13.1,"v":2501400},{"d":"2025-11-07","o":12.85,"h":13.49,"l":12.78,"c":13.32,"v":3629400},{"d":"2025-11-10","o":13.19,"h":13.6,"l":12.95,"c":13.53,"v":3413100},{"d":"2025-11-11","o":13.45,"h":13.45,"l":13.05,"c":13.29,"v":3694600},{"d":"2025-11-12","o":13.44,"h":13.61,"l":12.87,"c":12.91,"v":4624800},{"d":"2025-11-13","o":12.86,"h":12.98,"l":12.45,"c":12.65,"v":4592500},{"d":"2025-11-14","o":12.4,"h":12.81,"l":12.34,"c":12.7,"v":3342900},{"d":"2025-11-17","o":12.68,"h":12.68,"l":11.97,"c":12.03,"v":4635800},{"d":"2025-11-18","o":11.95,"h":12.15,"l":11.59,"c":12.09,"v":5320900},{"d":"2025-11-19","o":12.05,"h":12.22,"l":11.96,"c":12.01,"v":3649600},{"d":"2025-11-20","o":12.27,"h":12.48,"l":11.86,"c":11.91,"v":4995100},{"d":"2025-11-21","o":11.89,"h":12.36,"l":11.66,"c":12.16,"v":4085500},{"d":"2025-11-24","o":12.05,"h":12.4,"l":12.05,"c":12.2,"v":5127300},{"d":"2025-11-25","o":12.21,"h":12.49,"l":12.1,"c":12.42,"v":3679600},{"d":"2025-11-26","o":12.45,"h":12.52,"l":12.31,"c":12.47,"v":3420200},{"d":"2025-11-28","o":12.66,"h":12.95,"l":12.63,"c":12.88,"v":2520100},{"d":"2025-12-01","o":12.61,"h":13.2,"l":12.52,"c":12.77,"v":5908700},{"d":"2025-12-02","o":12.93,"h":13.67,"l":12.92,"c":13.39,"v":9292900},{"d":"2025-12-03","o":13.53,"h":14.55,"l":13,"c":14.43,"v":10640800},{"d":"2025-12-04","o":14.5,"h":14.71,"l":13.82,"c":14.16,"v":5558800},{"d":"2025-12-05","o":14.14,"h":14.4,"l":13.85,"c":14.18,"v":4711000},{"d":"2025-12-08","o":14.26,"h":14.96,"l":14.17,"c":14.6,"v":3781000},{"d":"2025-12-09","o":14.57,"h":15.28,"l":14.54,"c":15.1,"v":6281600},{"d":"2025-12-10","o":15.01,"h":15.13,"l":14.57,"c":14.58,"v":3000200},{"d":"2025-12-11","o":14.5,"h":14.98,"l":14.41,"c":14.71,"v":3582300},{"d":"2025-12-12","o":14.7,"h":14.74,"l":14.33,"c":14.35,"v":2514400},{"d":"2025-12-15","o":14.91,"h":14.91,"l":14.02,"c":14.14,"v":3507600},{"d":"2025-12-16","o":13.98,"h":14.3,"l":13.91,"c":14.28,"v":2432100},{"d":"2025-12-17","o":14.3,"h":15.1,"l":14.3,"c":14.52,"v":3608500},{"d":"2025-12-18","o":14.72,"h":14.84,"l":14.37,"c":14.42,"v":2328700},{"d":"2025-12-19","o":14.43,"h":14.6,"l":14.33,"c":14.48,"v":3744700},{"d":"2025-12-22","o":14.47,"h":14.49,"l":14.12,"c":14.38,"v":3998300},{"d":"2025-12-23","o":14.21,"h":14.29,"l":13.39,"c":13.51,"v":4309100},{"d":"2025-12-24","o":13.39,"h":13.76,"l":13.31,"c":13.71,"v":2100300},{"d":"2025-12-26","o":13.7,"h":13.87,"l":13.6,"c":13.8,"v":2182100},{"d":"2025-12-29","o":13.75,"h":14,"l":13.58,"c":13.92,"v":2667200},{"d":"2025-12-30","o":13.76,"h":14.05,"l":13.66,"c":13.9,"v":2855900},{"d":"2025-12-31","o":13.84,"h":13.9,"l":13.67,"c":13.71,"v":2555000},{"d":"2026-01-02","o":13.77,"h":13.87,"l":12.92,"c":12.96,"v":3442900},{"d":"2026-01-05","o":12.87,"h":13.3,"l":12.82,"c":12.88,"v":4102200},{"d":"2026-01-06","o":12.9,"h":13.1,"l":12.78,"c":13.09,"v":3185200},{"d":"2026-01-07","o":13.09,"h":13.62,"l":13.07,"c":13.54,"v":2381100},{"d":"2026-01-08","o":13.32,"h":13.4,"l":12.98,"c":13.27,"v":2382900},{"d":"2026-01-09","o":13.31,"h":13.38,"l":12.79,"c":12.96,"v":2507800},{"d":"2026-01-12","o":13.03,"h":13.28,"l":12.82,"c":12.96,"v":1926900},{"d":"2026-01-13","o":12.95,"h":12.98,"l":11.86,"c":11.91,"v":6736100},{"d":"2026-01-14","o":11.95,"h":11.97,"l":11.3,"c":11.42,"v":6145000},{"d":"2026-01-15","o":11.96,"h":12.14,"l":11.46,"c":11.51,"v":5418600},{"d":"2026-01-16","o":11.55,"h":11.57,"l":10.91,"c":10.93,"v":7428900},{"d":"2026-01-20","o":10.7,"h":10.84,"l":10.59,"c":10.75,"v":4152200},{"d":"2026-01-21","o":10.74,"h":10.88,"l":10.62,"c":10.68,"v":2910100},{"d":"2026-01-22","o":10.81,"h":11.27,"l":10.71,"c":11.16,"v":3514300},{"d":"2026-01-23","o":11.22,"h":11.45,"l":11.11,"c":11.14,"v":2940400},{"d":"2026-01-26","o":11.18,"h":11.63,"l":11.06,"c":11.51,"v":3506400},{"d":"2026-01-27","o":11.58,"h":11.63,"l":10.95,"c":11.15,"v":2874900},{"d":"2026-01-28","o":11.26,"h":11.36,"l":10.96,"c":11.11,"v":2572200},{"d":"2026-01-29","o":10.66,"h":10.69,"l":10.22,"c":10.41,"v":5121400},{"d":"2026-01-30","o":10.37,"h":10.5,"l":10.19,"c":10.25,"v":3978400},{"d":"2026-02-02","o":10.36,"h":10.54,"l":9.87,"c":9.91,"v":4168000},{"d":"2026-02-03","o":9.71,"h":9.72,"l":8.91,"c":9.25,"v":7269000},{"d":"2026-02-04","o":9.01,"h":9.35,"l":8.6,"c":9.1,"v":6285900},{"d":"2026-02-05","o":8.99,"h":9.23,"l":8.41,"c":8.46,"v":6352200},{"d":"2026-02-06","o":8.58,"h":8.95,"l":8.35,"c":8.76,"v":5048300},{"d":"2026-02-09","o":8.38,"h":8.41,"l":8.06,"c":8.22,"v":6516900},{"d":"2026-02-10","o":8.29,"h":8.76,"l":8.16,"c":8.22,"v":12504800},{"d":"2026-02-11","o":8.2,"h":8.22,"l":7.17,"c":7.49,"v":9157500},{"d":"2026-02-12","o":7.49,"h":7.7,"l":7.14,"c":7.53,"v":6267600},{"d":"2026-02-13","o":7.56,"h":7.88,"l":7.53,"c":7.56,"v":5481000},{"d":"2026-02-17","o":7.56,"h":7.75,"l":7.31,"c":7.36,"v":7797700},{"d":"2026-02-18","o":7.42,"h":7.78,"l":7.3,"c":7.61,"v":4570000},{"d":"2026-02-19","o":7.55,"h":7.61,"l":7.34,"c":7.45,"v":4190000},{"d":"2026-02-20","o":7.36,"h":7.79,"l":7.18,"c":7.26,"v":5795200},{"d":"2026-02-23","o":7.01,"h":7.06,"l":6.51,"c":6.58,"v":10545800},{"d":"2026-02-24","o":6.6,"h":7.25,"l":6.57,"c":7.02,"v":6884000},{"d":"2026-02-25","o":7.04,"h":7.32,"l":6.77,"c":7.16,"v":6314100},{"d":"2026-02-26","o":7.29,"h":7.75,"l":7.12,"c":7.35,"v":6079200},{"d":"2026-02-27","o":6.92,"h":7.15,"l":6.91,"c":7.1,"v":6953000},{"d":"2026-03-02","o":7.04,"h":7.4,"l":7.01,"c":7.3,"v":9962300},{"d":"2026-03-03","o":7.2,"h":7.97,"l":6.86,"c":7.44,"v":11799700},{"d":"2026-03-04","o":7.48,"h":7.87,"l":7.42,"c":7.75,"v":6715300},{"d":"2026-03-05","o":7.81,"h":8.1,"l":7.73,"c":7.91,"v":6200800},{"d":"2026-03-06","o":7.95,"h":8.2,"l":7.74,"c":7.96,"v":4447500},{"d":"2026-03-09","o":7.83,"h":8.1,"l":7.62,"c":7.9,"v":4280900},{"d":"2026-03-10","o":7.83,"h":7.85,"l":7.2,"c":7.35,"v":5159000},{"d":"2026-03-11","o":7.43,"h":7.53,"l":6.9,"c":7.05,"v":6294700},{"d":"2026-03-12","o":7.03,"h":7.22,"l":6.82,"c":6.85,"v":4843500},{"d":"2026-03-13","o":6.85,"h":7.1,"l":6.77,"c":7.01,"v":5336100},{"d":"2026-03-16","o":7.02,"h":7.19,"l":6.76,"c":6.79,"v":4607600},{"d":"2026-03-17","o":6.8,"h":7.11,"l":6.69,"c":6.85,"v":4178900},{"d":"2026-03-18","o":6.68,"h":6.93,"l":6.65,"c":6.71,"v":4008300},{"d":"2026-03-19","o":6.71,"h":7.01,"l":6.61,"c":6.68,"v":3595600},{"d":"2026-03-20","o":6.56,"h":6.79,"l":6.31,"c":6.65,"v":8301300},{"d":"2026-03-23","o":6.63,"h":6.76,"l":6.44,"c":6.61,"v":4986600},{"d":"2026-03-24","o":6.53,"h":6.55,"l":6.16,"c":6.24,"v":5358400},{"d":"2026-03-25","o":6.4,"h":6.52,"l":5.96,"c":6.05,"v":6768000},{"d":"2026-03-26","o":6,"h":6.28,"l":6,"c":6.18,"v":5853500},{"d":"2026-03-27","o":6.04,"h":6.2,"l":5.87,"c":6.17,"v":5924700},{"d":"2026-03-30","o":6.14,"h":6.39,"l":6.11,"c":6.21,"v":5371800},{"d":"2026-03-31","o":6.27,"h":6.58,"l":6.24,"c":6.4,"v":5622796},{"d":"2026-04-01","o":6.56,"h":6.67,"l":6.19,"c":6.33,"v":5673266},{"d":"2026-04-02","o":6.24,"h":6.43,"l":6.06,"c":6.37,"v":3261575},{"d":"2026-04-06","o":6.38,"h":6.49,"l":6.09,"c":6.23,"v":4254430},{"d":"2026-04-07","o":6.16,"h":6.3,"l":6.07,"c":6.2,"v":3897615},{"d":"2026-04-08","o":6.37,"h":6.43,"l":6.01,"c":6.05,"v":8667229},{"d":"2026-04-09","o":5.94,"h":6.03,"l":5.55,"c":5.73,"v":12368036},{"d":"2026-04-10","o":5.72,"h":5.77,"l":5.41,"c":5.46,"v":7426773},{"d":"2026-04-13","o":5.49,"h":5.83,"l":5.38,"c":5.8,"v":7190166},{"d":"2026-04-14","o":5.79,"h":5.93,"l":5.43,"c":5.49,"v":7784613},{"d":"2026-04-15","o":5.61,"h":6.11,"l":5.59,"c":6.08,"v":10737726},{"d":"2026-04-16","o":6.29,"h":6.43,"l":5.82,"c":5.85,"v":6071477},{"d":"2026-04-17","o":6.02,"h":6.14,"l":5.78,"c":5.84,"v":5255233},{"d":"2026-04-20","o":5.75,"h":6.3,"l":5.75,"c":6.29,"v":10724552},{"d":"2026-04-21","o":6.36,"h":6.89,"l":6.27,"c":6.36,"v":10142624},{"d":"2026-04-22","o":6.42,"h":6.51,"l":6.22,"c":6.41,"v":4446182},{"d":"2026-04-23","o":6.1,"h":6.14,"l":5.75,"c":6.1,"v":6629225},{"d":"2026-04-24","o":6.18,"h":6.39,"l":6.12,"c":6.39,"v":6765095},{"d":"2026-04-27","o":6.32,"h":6.47,"l":6.24,"c":6.24,"v":3741757},{"d":"2026-04-28","o":6.3,"h":6.62,"l":6.23,"c":6.33,"v":4847596},{"d":"2026-04-29","o":6.27,"h":6.43,"l":6.19,"c":6.4,"v":3365966},{"d":"2026-04-30","o":6.33,"h":6.38,"l":6.08,"c":6.32,"v":3658780},{"d":"2026-05-01","o":6.65,"h":7.07,"l":6.57,"c":6.99,"v":11308886},{"d":"2026-05-04","o":7.01,"h":7.5,"l":6.98,"c":7.22,"v":11654684},{"d":"2026-05-05","o":7.2,"h":7.45,"l":7.1,"c":7.35,"v":7873483},{"d":"2026-05-06","o":7.22,"h":7.29,"l":6.79,"c":6.83,"v":7251525},{"d":"2026-05-07","o":7.04,"h":7.26,"l":6.93,"c":7.05,"v":4491493},{"d":"2026-05-08","o":6.86,"h":6.85,"l":6.52,"c":6.63,"v":7502739},{"d":"2026-05-11","o":6.84,"h":6.98,"l":6.07,"c":6.34,"v":7927806},{"d":"2026-05-12","o":6.41,"h":6.45,"l":5.99,"c":6.01,"v":5486761},{"d":"2026-05-13","o":5.87,"h":5.95,"l":5.68,"c":5.71,"v":3948077},{"d":"2026-05-14","o":5.74,"h":5.97,"l":5.64,"c":5.81,"v":3288900},{"d":"2026-05-15","o":5.76,"h":6.29,"l":5.88,"c":6.2,"v":5665497},{"d":"2026-05-18","o":6.15,"h":6.68,"l":6.15,"c":6.56,"v":6721854},{"d":"2026-05-19","o":6.8,"h":7.07,"l":6.53,"c":6.63,"v":7061483}]