[{"d":"2020-10-02","o":12.1,"h":13.01,"l":12.05,"c":12.99,"v":8785600},{"d":"2020-10-05","o":13.33,"h":13.88,"l":13.05,"c":13.15,"v":2040800},{"d":"2020-10-06","o":13.15,"h":13.36,"l":12.75,"c":13.04,"v":901400},{"d":"2020-10-07","o":13.02,"h":13.32,"l":12.85,"c":13.18,"v":1333600},{"d":"2020-10-08","o":13.25,"h":13.48,"l":13.1,"c":13.28,"v":998900},{"d":"2020-10-09","o":13.41,"h":13.66,"l":13.12,"c":13.3,"v":410700},{"d":"2020-10-12","o":13.4,"h":13.7,"l":13.32,"c":13.45,"v":343600},{"d":"2020-10-13","o":13.57,"h":13.59,"l":13.3,"c":13.46,"v":320600},{"d":"2020-10-14","o":13.46,"h":13.64,"l":13,"c":13.31,"v":942500},{"d":"2020-10-15","o":12.98,"h":14,"l":12.8,"c":13.7,"v":438900},{"d":"2020-10-16","o":13.7,"h":13.95,"l":13.57,"c":13.92,"v":348700},{"d":"2020-10-19","o":14,"h":14.2,"l":13.7,"c":13.82,"v":598900},{"d":"2020-10-20","o":13.95,"h":14.66,"l":13.8,"c":14.49,"v":424300},{"d":"2020-10-21","o":14.6,"h":15.71,"l":14.6,"c":14.9,"v":1836500},{"d":"2020-10-22","o":14.93,"h":15.24,"l":14.26,"c":14.76,"v":766400},{"d":"2020-10-23","o":14.72,"h":15.05,"l":14.41,"c":14.58,"v":496700},{"d":"2020-10-26","o":14.42,"h":14.85,"l":14.26,"c":14.8,"v":628100},{"d":"2020-10-27","o":15.24,"h":15.68,"l":14.88,"c":14.88,"v":1187000},{"d":"2020-10-28","o":14.97,"h":15.11,"l":14.14,"c":14.44,"v":722900},{"d":"2020-10-29","o":14.82,"h":15,"l":14.32,"c":14.66,"v":631800},{"d":"2020-10-30","o":14.53,"h":15,"l":14.51,"c":14.7,"v":728500},{"d":"2020-11-02","o":14.99,"h":15.2,"l":14.83,"c":15.13,"v":691400},{"d":"2020-11-03","o":15.29,"h":15.51,"l":15.05,"c":15.39,"v":637800},{"d":"2020-11-04","o":15.38,"h":15.88,"l":15.08,"c":15.72,"v":528800},{"d":"2020-11-05","o":16,"h":16.6,"l":15.81,"c":16.51,"v":526400},{"d":"2020-11-06","o":16.79,"h":17.79,"l":16.58,"c":17.5,"v":1287600},{"d":"2020-11-09","o":18,"h":18.07,"l":15.78,"c":16.19,"v":1417500},{"d":"2020-11-10","o":16.34,"h":17.39,"l":16.21,"c":16.71,"v":634900},{"d":"2020-11-11","o":17.47,"h":17.47,"l":16.2,"c":16.48,"v":515800},{"d":"2020-11-12","o":16.42,"h":16.93,"l":16.06,"c":16.25,"v":304600},{"d":"2020-11-13","o":16.25,"h":16.87,"l":16.06,"c":16.67,"v":536400},{"d":"2020-11-16","o":16.92,"h":17,"l":16.07,"c":16.43,"v":665600},{"d":"2020-11-17","o":16.43,"h":16.49,"l":15.9,"c":16.1,"v":566100},{"d":"2020-11-18","o":16.22,"h":16.3,"l":15.11,"c":15.22,"v":1023300},{"d":"2020-11-19","o":15.38,"h":15.57,"l":14.94,"c":15.24,"v":753300},{"d":"2020-11-20","o":15.46,"h":16,"l":15.46,"c":15.82,"v":2549000},{"d":"2020-11-23","o":16.2,"h":16.4,"l":15.62,"c":16,"v":753400},{"d":"2020-11-24","o":16,"h":17.05,"l":15.9,"c":17,"v":1031800},{"d":"2020-11-25","o":16.74,"h":17,"l":16.27,"c":16.7,"v":752500},{"d":"2020-11-27","o":17,"h":17.42,"l":16.38,"c":16.58,"v":638300},{"d":"2020-11-30","o":17.15,"h":17.48,"l":16.2,"c":16.45,"v":1108300},{"d":"2020-12-01","o":16.8,"h":17.02,"l":16.5,"c":16.88,"v":990900},{"d":"2020-12-02","o":16.66,"h":17.32,"l":16.29,"c":16.41,"v":1200500},{"d":"2020-12-03","o":16.41,"h":16.73,"l":15.58,"c":16.2,"v":1034600},{"d":"2020-12-04","o":16.47,"h":16.49,"l":15.57,"c":15.88,"v":1068400},{"d":"2020-12-07","o":16.2,"h":16.39,"l":15.69,"c":16.19,"v":1482100},{"d":"2020-12-08","o":16.04,"h":16.2,"l":15.7,"c":15.96,"v":1314200},{"d":"2020-12-09","o":16.17,"h":17,"l":15.71,"c":16.85,"v":1693100},{"d":"2020-12-10","o":18.49,"h":18.5,"l":16.51,"c":17.49,"v":3713100},{"d":"2020-12-11","o":17.49,"h":18.36,"l":17.2,"c":17.58,"v":2416700},{"d":"2020-12-14","o":17.99,"h":18.35,"l":17.31,"c":18,"v":1187000},{"d":"2020-12-15","o":18.04,"h":19.08,"l":17.93,"c":18.5,"v":2064300},{"d":"2020-12-16","o":18.93,"h":19.36,"l":18.75,"c":18.85,"v":1902800},{"d":"2020-12-17","o":18.93,"h":19.44,"l":18.52,"c":18.81,"v":1900000},{"d":"2020-12-18","o":18.72,"h":19.23,"l":18.4,"c":18.41,"v":4541800},{"d":"2020-12-21","o":18.47,"h":19.07,"l":18.01,"c":18.6,"v":1367000},{"d":"2020-12-22","o":18.74,"h":20.24,"l":18.74,"c":19.98,"v":1400200},{"d":"2020-12-23","o":19.94,"h":21.17,"l":19.21,"c":19.53,"v":1180700},{"d":"2020-12-24","o":19.61,"h":20.23,"l":19.25,"c":20.14,"v":373400},{"d":"2020-12-28","o":20.04,"h":21.07,"l":19.57,"c":20.88,"v":954900},{"d":"2020-12-29","o":21,"h":21.23,"l":20.35,"c":20.98,"v":703200},{"d":"2020-12-30","o":20.8,"h":21,"l":20.49,"c":20.8,"v":685800},{"d":"2020-12-31","o":20.67,"h":20.94,"l":20.35,"c":20.73,"v":451800},{"d":"2021-01-04","o":20.61,"h":21.7,"l":20.59,"c":21.19,"v":1175700},{"d":"2021-01-05","o":21.16,"h":21.31,"l":19.87,"c":20.67,"v":1084800},{"d":"2021-01-06","o":20.8,"h":21.37,"l":20.34,"c":21.17,"v":939500},{"d":"2021-01-07","o":21.25,"h":21.5,"l":20.4,"c":20.51,"v":511300},{"d":"2021-01-08","o":20.63,"h":21.08,"l":20,"c":20.78,"v":517400},{"d":"2021-01-11","o":20.5,"h":22.5,"l":20.41,"c":21.89,"v":905100},{"d":"2021-01-12","o":21.91,"h":23.21,"l":21.85,"c":22.53,"v":619900},{"d":"2021-01-13","o":22.61,"h":23.24,"l":21.65,"c":22.03,"v":707600},{"d":"2021-01-14","o":22.16,"h":22.77,"l":21.76,"c":22.57,"v":909600},{"d":"2021-01-15","o":22.58,"h":22.72,"l":21.67,"c":22.18,"v":769800},{"d":"2021-01-19","o":21.98,"h":22.45,"l":21.46,"c":21.58,"v":625400},{"d":"2021-01-20","o":21.58,"h":22.95,"l":21.56,"c":22.52,"v":608900},{"d":"2021-01-21","o":22.63,"h":22.66,"l":21.66,"c":21.8,"v":589900},{"d":"2021-01-22","o":21.71,"h":22.5,"l":20.75,"c":22.46,"v":750800},{"d":"2021-01-25","o":22.91,"h":24.95,"l":22.9,"c":23.69,"v":1865400},{"d":"2021-01-26","o":23.61,"h":25,"l":22.64,"c":24.29,"v":1481100},{"d":"2021-01-27","o":24.37,"h":26.7,"l":21.57,"c":22.08,"v":3098900},{"d":"2021-01-28","o":21.5,"h":22.2,"l":20.31,"c":21.07,"v":7827600},{"d":"2021-01-29","o":20.78,"h":22.98,"l":20.78,"c":21.5,"v":4862400},{"d":"2021-02-01","o":21.93,"h":22.95,"l":21.21,"c":22.1,"v":3651900},{"d":"2021-02-02","o":22.02,"h":23,"l":21.5,"c":22.75,"v":2087200},{"d":"2021-02-03","o":23,"h":24.38,"l":22.19,"c":23.62,"v":1592800},{"d":"2021-02-04","o":23.62,"h":24.4,"l":23.21,"c":23.93,"v":1516200},{"d":"2021-02-05","o":23.91,"h":24.63,"l":23.72,"c":23.92,"v":1418500},{"d":"2021-02-08","o":24.15,"h":24.56,"l":23.92,"c":24,"v":1334200},{"d":"2021-02-09","o":24.19,"h":24.27,"l":23.04,"c":23.61,"v":974900},{"d":"2021-02-10","o":23.9,"h":25.7,"l":23.62,"c":25.56,"v":1612200},{"d":"2021-02-11","o":26.16,"h":26.65,"l":24.7,"c":25.36,"v":1029000},{"d":"2021-02-12","o":25.17,"h":25.62,"l":24.8,"c":25.47,"v":465400},{"d":"2021-02-16","o":26.34,"h":26.7,"l":25.31,"c":26.08,"v":950700},{"d":"2021-02-17","o":26.31,"h":26.31,"l":24.78,"c":25.17,"v":891800},{"d":"2021-02-18","o":25.35,"h":25.39,"l":24.45,"c":25.15,"v":673000},{"d":"2021-02-19","o":25.31,"h":25.92,"l":24.8,"c":25.15,"v":941000},{"d":"2021-02-22","o":25.07,"h":25.25,"l":24.21,"c":24.51,"v":783500},{"d":"2021-02-23","o":24.13,"h":25.66,"l":23.18,"c":24.53,"v":1150400},{"d":"2021-02-24","o":24.69,"h":25.09,"l":24.09,"c":24.89,"v":522200},{"d":"2021-02-25","o":25,"h":25.38,"l":24.2,"c":24.74,"v":812800},{"d":"2021-02-26","o":24.58,"h":24.92,"l":23.35,"c":23.96,"v":857200},{"d":"2021-03-01","o":24.12,"h":24.91,"l":24.03,"c":24.15,"v":661800},{"d":"2021-03-02","o":24.58,"h":25.4,"l":24.41,"c":24.56,"v":827200},{"d":"2021-03-03","o":25.11,"h":26.19,"l":24.05,"c":25.21,"v":1886600},{"d":"2021-03-04","o":25.88,"h":26.5,"l":24.13,"c":25.66,"v":2006100},{"d":"2021-03-05","o":25.89,"h":26.35,"l":23.6,"c":24.54,"v":1585200},{"d":"2021-03-08","o":24.99,"h":28,"l":24.41,"c":26.96,"v":3115200},{"d":"2021-03-09","o":27.21,"h":27.5,"l":25.01,"c":25.09,"v":2245300},{"d":"2021-03-10","o":25.67,"h":25.67,"l":23.97,"c":24.58,"v":1815200},{"d":"2021-03-11","o":25.07,"h":25.13,"l":24.25,"c":25,"v":993400},{"d":"2021-03-12","o":24.75,"h":25.73,"l":24.73,"c":25.7,"v":896400},{"d":"2021-03-15","o":25.73,"h":26.07,"l":25.04,"c":25.53,"v":929300},{"d":"2021-03-16","o":25.65,"h":25.65,"l":24.05,"c":24.25,"v":979900},{"d":"2021-03-17","o":24.15,"h":25.49,"l":24.13,"c":25.16,"v":845500},{"d":"2021-03-18","o":25.11,"h":26.04,"l":24.94,"c":25.09,"v":879200},{"d":"2021-03-19","o":24.92,"h":26.02,"l":24.77,"c":25.66,"v":1769400},{"d":"2021-03-22","o":25.7,"h":26.7,"l":25.19,"c":25.71,"v":904800},{"d":"2021-03-23","o":26,"h":26,"l":24.45,"c":24.46,"v":992900},{"d":"2021-03-24","o":24.57,"h":24.87,"l":23.23,"c":23.59,"v":1651300},{"d":"2021-03-25","o":23.28,"h":24.22,"l":22.79,"c":23.93,"v":1647500},{"d":"2021-03-26","o":23.92,"h":24.84,"l":23.62,"c":24.65,"v":775600},{"d":"2021-03-29","o":24.98,"h":25.39,"l":24.05,"c":24.27,"v":2386100},{"d":"2021-03-30","o":24.76,"h":27.4,"l":24.23,"c":26.88,"v":4883000},{"d":"2021-03-31","o":25.78,"h":27.66,"l":24.5,"c":26.99,"v":5036300},{"d":"2021-04-01","o":27.08,"h":29.37,"l":26.62,"c":29.04,"v":3609700},{"d":"2021-04-05","o":31.23,"h":33.25,"l":29.75,"c":31.7,"v":6230100},{"d":"2021-04-06","o":33.1,"h":33.74,"l":30.13,"c":31.14,"v":4650600},{"d":"2021-04-07","o":31.55,"h":32.01,"l":30.41,"c":30.78,"v":2363700},{"d":"2021-04-08","o":29.52,"h":29.69,"l":28.39,"c":29.05,"v":7527100},{"d":"2021-04-09","o":30.98,"h":32,"l":29.34,"c":30.84,"v":5548900},{"d":"2021-04-12","o":30.12,"h":32.6,"l":30.04,"c":32.29,"v":3405000},{"d":"2021-04-13","o":32.32,"h":32.47,"l":30.62,"c":31.68,"v":2722000},{"d":"2021-04-14","o":31.71,"h":32,"l":30.35,"c":30.82,"v":1755400},{"d":"2021-04-15","o":30.72,"h":31.4,"l":29.75,"c":30.54,"v":1909200},{"d":"2021-04-16","o":30.7,"h":31.06,"l":29.92,"c":30.77,"v":1960800},{"d":"2021-04-19","o":31.05,"h":32,"l":30.25,"c":31.92,"v":2113400},{"d":"2021-04-20","o":32,"h":32.13,"l":30.28,"c":31.4,"v":2019000},{"d":"2021-04-21","o":31.49,"h":31.79,"l":30.91,"c":31.14,"v":1519300},{"d":"2021-04-22","o":31.4,"h":31.55,"l":30.15,"c":30.52,"v":1484900},{"d":"2021-04-23","o":30.49,"h":32.49,"l":30.27,"c":32.11,"v":1692800},{"d":"2021-04-26","o":32,"h":32.43,"l":30.92,"c":31.42,"v":1531200},{"d":"2021-04-27","o":31.33,"h":32.39,"l":30.75,"c":31.43,"v":1855900},{"d":"2021-04-28","o":31.55,"h":31.64,"l":30.83,"c":30.98,"v":947400},{"d":"2021-04-29","o":31.32,"h":31.49,"l":30.31,"c":30.8,"v":1345000},{"d":"2021-04-30","o":30.69,"h":31.08,"l":29.85,"c":30.81,"v":1331000},{"d":"2021-05-03","o":30.91,"h":31.72,"l":30.5,"c":31.18,"v":1203800},{"d":"2021-05-04","o":30.23,"h":31.23,"l":29.16,"c":30.8,"v":3489200},{"d":"2021-05-05","o":31.23,"h":33.75,"l":31,"c":33.29,"v":5507600},{"d":"2021-05-06","o":34.73,"h":36.6,"l":32,"c":34.01,"v":14253300},{"d":"2021-05-07","o":34.18,"h":35,"l":33.6,"c":33.81,"v":3544700},{"d":"2021-05-10","o":34.7,"h":35.48,"l":33.19,"c":33.3,"v":4721000},{"d":"2021-05-11","o":33,"h":35.75,"l":32.17,"c":35.07,"v":3175100},{"d":"2021-05-12","o":35.62,"h":36.09,"l":33.75,"c":33.95,"v":3578600},{"d":"2021-05-13","o":34.2,"h":35.15,"l":33.9,"c":34.81,"v":1961300},{"d":"2021-05-14","o":35.03,"h":35.7,"l":34.48,"c":35.62,"v":1713200},{"d":"2021-05-17","o":35.49,"h":36.44,"l":34.86,"c":35.36,"v":2625000},{"d":"2021-05-18","o":35.62,"h":35.95,"l":34.77,"c":35.1,"v":1189300},{"d":"2021-05-19","o":34.72,"h":34.89,"l":33.53,"c":34.23,"v":1483500},{"d":"2021-05-20","o":34.27,"h":34.4,"l":33.6,"c":34.1,"v":1405700},{"d":"2021-05-21","o":34.42,"h":34.47,"l":33.69,"c":33.78,"v":1015700},{"d":"2021-05-24","o":33.88,"h":34.14,"l":33.11,"c":33.66,"v":1934900},{"d":"2021-05-25","o":34.27,"h":34.45,"l":33.22,"c":33.38,"v":1667100},{"d":"2021-05-26","o":34.17,"h":36.4,"l":34.1,"c":35.28,"v":3838500},{"d":"2021-05-27","o":35.6,"h":36.48,"l":35.47,"c":36,"v":2902400},{"d":"2021-05-28","o":36.25,"h":37.06,"l":35.76,"c":36.53,"v":1945100},{"d":"2021-06-01","o":37,"h":37.74,"l":36.6,"c":37.25,"v":2108100},{"d":"2021-06-02","o":37.76,"h":37.9,"l":36.56,"c":37.06,"v":1627100},{"d":"2021-06-03","o":36.75,"h":37.54,"l":36.02,"c":36.76,"v":1560100},{"d":"2021-06-04","o":37.25,"h":37.35,"l":36.06,"c":37.12,"v":1567900},{"d":"2021-06-07","o":38.05,"h":38.34,"l":37.01,"c":37.78,"v":3397300},{"d":"2021-06-08","o":40.25,"h":40.48,"l":37.36,"c":39.65,"v":5269100},{"d":"2021-06-09","o":39.68,"h":40.97,"l":39.36,"c":39.9,"v":2728500},{"d":"2021-06-10","o":39.87,"h":41.03,"l":39.42,"c":40.03,"v":3061300},{"d":"2021-06-11","o":40.42,"h":41.74,"l":40.2,"c":41.71,"v":2785300},{"d":"2021-06-14","o":41.84,"h":41.98,"l":40.6,"c":41.69,"v":1761500},{"d":"2021-06-15","o":41.37,"h":41.46,"l":38.55,"c":39.37,"v":2909300},{"d":"2021-06-16","o":39.05,"h":39.68,"l":37.63,"c":38.96,"v":2648300},{"d":"2021-06-17","o":38.76,"h":39.42,"l":37.25,"c":37.77,"v":2276400},{"d":"2021-06-18","o":37.46,"h":38.97,"l":37.35,"c":38.43,"v":2617000},{"d":"2021-06-21","o":38.54,"h":40.04,"l":38.54,"c":39.93,"v":2343200},{"d":"2021-06-22","o":40.15,"h":40.86,"l":40,"c":40.61,"v":1883100},{"d":"2021-06-23","o":40.7,"h":41.85,"l":40.02,"c":41.7,"v":1990700},{"d":"2021-06-24","o":41.73,"h":42.71,"l":41.42,"c":42.33,"v":1773900},{"d":"2021-06-25","o":42.5,"h":42.75,"l":42.11,"c":42.41,"v":4391500},{"d":"2021-06-28","o":42.41,"h":42.63,"l":40.4,"c":40.43,"v":1944400},{"d":"2021-06-29","o":40.71,"h":41.28,"l":40.36,"c":40.41,"v":2361300},{"d":"2021-06-30","o":40.21,"h":42.36,"l":40.14,"c":41.24,"v":2182800},{"d":"2021-07-01","o":41.87,"h":42.26,"l":41.32,"c":41.53,"v":1344500},{"d":"2021-07-02","o":41.5,"h":41.79,"l":40.95,"c":41.74,"v":853900},{"d":"2021-07-06","o":41.99,"h":42.11,"l":39.2,"c":40.47,"v":1827500},{"d":"2021-07-07","o":40.3,"h":40.73,"l":39.07,"c":40.34,"v":1656800},{"d":"2021-07-08","o":39.24,"h":39.87,"l":37.89,"c":39.38,"v":1835000},{"d":"2021-07-09","o":39.22,"h":40.24,"l":38.76,"c":40.02,"v":1908600},{"d":"2021-07-12","o":40.05,"h":40.66,"l":39.4,"c":40.43,"v":1381200},{"d":"2021-07-13","o":38.98,"h":39.5,"l":38.27,"c":38.57,"v":4645900},{"d":"2021-07-14","o":38.6,"h":39.4,"l":38.11,"c":38.44,"v":1864900},{"d":"2021-07-15","o":38.3,"h":38.38,"l":35.55,"c":36.8,"v":4627200},{"d":"2021-07-16","o":36.99,"h":37.57,"l":34.87,"c":35.75,"v":3790100},{"d":"2021-07-19","o":35,"h":36.33,"l":34.57,"c":35.31,"v":2425200},{"d":"2021-07-20","o":36.28,"h":37.54,"l":35.2,"c":36.9,"v":2735500},{"d":"2021-07-21","o":37.14,"h":38.47,"l":37.14,"c":38.2,"v":1824200},{"d":"2021-07-22","o":38.21,"h":38.29,"l":36.8,"c":37.06,"v":1317200},{"d":"2021-07-23","o":36.93,"h":37.77,"l":36.74,"c":37.23,"v":1111300},{"d":"2021-07-26","o":37.27,"h":38.02,"l":36.54,"c":36.74,"v":774300},{"d":"2021-07-27","o":36.49,"h":36.5,"l":34.58,"c":35.98,"v":2764600},{"d":"2021-07-28","o":35.96,"h":37.12,"l":35.66,"c":36.31,"v":1362100},{"d":"2021-07-29","o":36.75,"h":37.32,"l":36.33,"c":37.18,"v":1068400},{"d":"2021-07-30","o":36.52,"h":37.45,"l":36.52,"c":37.05,"v":1289400},{"d":"2021-08-02","o":37.15,"h":38.05,"l":36.64,"c":36.76,"v":1522800},{"d":"2021-08-03","o":36.98,"h":37.18,"l":35.8,"c":36.65,"v":938600},{"d":"2021-08-04","o":36.6,"h":36.76,"l":34.5,"c":34.71,"v":2169100},{"d":"2021-08-05","o":34.76,"h":35.64,"l":34.34,"c":34.74,"v":1254600},{"d":"2021-08-06","o":35.09,"h":35.68,"l":34.66,"c":35.25,"v":1102500},{"d":"2021-08-09","o":34.98,"h":35.13,"l":33.8,"c":33.96,"v":2036700},{"d":"2021-08-10","o":33.88,"h":36.43,"l":33.55,"c":35.8,"v":1917700},{"d":"2021-08-11","o":36.05,"h":37.39,"l":35.52,"c":37.13,"v":2007600},{"d":"2021-08-12","o":37.11,"h":38.33,"l":36.88,"c":37.56,"v":3215600},{"d":"2021-08-13","o":37.41,"h":38.22,"l":36.53,"c":36.89,"v":1176400},{"d":"2021-08-16","o":36.83,"h":37.39,"l":36.08,"c":37.34,"v":1085300},{"d":"2021-08-17","o":36.75,"h":36.82,"l":35.12,"c":35.91,"v":1748600},{"d":"2021-08-18","o":36,"h":36.84,"l":35.62,"c":35.69,"v":983200},{"d":"2021-08-19","o":35.24,"h":36.21,"l":34.79,"c":35.03,"v":1171700},{"d":"2021-08-20","o":35.22,"h":37.3,"l":35.19,"c":37.08,"v":1711100},{"d":"2021-08-23","o":37.52,"h":38.6,"l":37.3,"c":38.33,"v":2321700},{"d":"2021-08-24","o":38.64,"h":40.02,"l":38.49,"c":39.61,"v":2109600},{"d":"2021-08-25","o":42.5,"h":43.09,"l":40.85,"c":42.09,"v":4899400},{"d":"2021-08-26","o":41.86,"h":42.9,"l":41,"c":42.75,"v":1714900},{"d":"2021-08-27","o":42.96,"h":43,"l":41.62,"c":42.19,"v":1418600},{"d":"2021-08-30","o":42.57,"h":43.5,"l":41.81,"c":43.4,"v":1650900},{"d":"2021-08-31","o":43.64,"h":44.44,"l":42.2,"c":44.27,"v":2751200},{"d":"2021-09-01","o":44.16,"h":45,"l":43.67,"c":44.46,"v":2539700},{"d":"2021-09-02","o":44.77,"h":45.45,"l":44.21,"c":44.56,"v":2197800},{"d":"2021-09-03","o":44.5,"h":44.88,"l":44.2,"c":44.52,"v":1863000},{"d":"2021-09-07","o":44.62,"h":45.92,"l":44.34,"c":45.14,"v":3009100},{"d":"2021-09-08","o":44.76,"h":44.99,"l":42.15,"c":43.4,"v":5048400},{"d":"2021-09-09","o":41.68,"h":45.47,"l":39.05,"c":44.07,"v":8609700},{"d":"2021-09-10","o":45.49,"h":46.16,"l":44.13,"c":45.74,"v":2878300},{"d":"2021-09-13","o":45.19,"h":46.56,"l":44.53,"c":46.16,"v":2635300},{"d":"2021-09-14","o":46.16,"h":46.45,"l":44.94,"c":45.31,"v":2349600},{"d":"2021-09-15","o":45.94,"h":47.65,"l":45.56,"c":45.92,"v":10205400},{"d":"2021-09-16","o":46.38,"h":47.39,"l":45.68,"c":46.06,"v":3340900},{"d":"2021-09-17","o":45.5,"h":46.03,"l":43.9,"c":44.14,"v":8073100},{"d":"2021-09-20","o":42.08,"h":43.65,"l":41.95,"c":43.07,"v":4042400},{"d":"2021-09-21","o":43.34,"h":43.73,"l":42.33,"c":42.7,"v":1801100},{"d":"2021-09-22","o":43.32,"h":43.73,"l":42.25,"c":42.61,"v":3451100},{"d":"2021-09-23","o":43.14,"h":43.41,"l":42.2,"c":42.29,"v":2279600},{"d":"2021-09-24","o":42,"h":42.85,"l":41.56,"c":42.11,"v":2142300},{"d":"2021-09-27","o":42.06,"h":43.33,"l":41.63,"c":42.76,"v":1707700},{"d":"2021-09-28","o":42.49,"h":42.95,"l":41.64,"c":41.79,"v":1877300},{"d":"2021-09-29","o":42.22,"h":42.55,"l":40.96,"c":41.11,"v":1588500},{"d":"2021-09-30","o":40.79,"h":41,"l":39.71,"c":40.02,"v":3138300},{"d":"2021-10-01","o":40.05,"h":40.4,"l":38.7,"c":40.19,"v":3172700},{"d":"2021-10-04","o":40,"h":40.98,"l":39.6,"c":40.47,"v":1483800},{"d":"2021-10-05","o":40.67,"h":41.06,"l":39.55,"c":39.93,"v":2210200},{"d":"2021-10-06","o":39.62,"h":41,"l":39.51,"c":40.9,"v":2833700},{"d":"2021-10-07","o":41.7,"h":42.47,"l":41.06,"c":41.92,"v":2587500},{"d":"2021-10-08","o":41.94,"h":42.15,"l":40.54,"c":40.68,"v":1724600},{"d":"2021-10-11","o":40.36,"h":41.37,"l":40.09,"c":40.28,"v":1377700},{"d":"2021-10-12","o":40.28,"h":40.72,"l":39.61,"c":39.69,"v":1565900},{"d":"2021-10-13","o":39.75,"h":40.95,"l":39.75,"c":40.89,"v":1648100},{"d":"2021-10-14","o":41.1,"h":41.49,"l":40.32,"c":41.05,"v":1100600},{"d":"2021-10-15","o":41.69,"h":41.85,"l":40.37,"c":40.46,"v":1594300},{"d":"2021-10-18","o":40.23,"h":41.92,"l":40.05,"c":41.23,"v":1597800},{"d":"2021-10-19","o":41.83,"h":42.28,"l":40.6,"c":40.86,"v":1248800},{"d":"2021-10-20","o":40.77,"h":41.99,"l":40.52,"c":41.5,"v":1004400},{"d":"2021-10-21","o":41.5,"h":43.85,"l":41.5,"c":42.24,"v":3698600},{"d":"2021-10-22","o":41.98,"h":43.61,"l":40.9,"c":43.31,"v":2185200},{"d":"2021-10-25","o":43.31,"h":45,"l":43.31,"c":44.62,"v":3026400},{"d":"2021-10-26","o":45.28,"h":45.43,"l":43.32,"c":44.32,"v":1631600},{"d":"2021-10-27","o":43.98,"h":44.12,"l":42.41,"c":42.69,"v":1363200},{"d":"2021-10-28","o":42.66,"h":43.6,"l":42.64,"c":42.97,"v":1114100},{"d":"2021-10-29","o":43.13,"h":43.69,"l":42.45,"c":42.78,"v":1330300},{"d":"2021-11-01","o":43.16,"h":44.08,"l":41.86,"c":42.44,"v":2106900},{"d":"2021-11-02","o":42.98,"h":44.14,"l":42.74,"c":43.9,"v":1405400},{"d":"2021-11-03","o":43.58,"h":47.26,"l":43.58,"c":46.98,"v":6893500},{"d":"2021-11-04","o":47.3,"h":48.17,"l":46.17,"c":46.48,"v":2337100},{"d":"2021-11-05","o":46.62,"h":47.2,"l":44.73,"c":45.98,"v":1902100},{"d":"2021-11-08","o":46.25,"h":47.7,"l":45.38,"c":46.5,"v":1469400},{"d":"2021-11-09","o":46.48,"h":47.87,"l":45.95,"c":47.37,"v":2272000},{"d":"2021-11-10","o":46.83,"h":47.66,"l":44.77,"c":45.53,"v":2512500},{"d":"2021-11-11","o":45.89,"h":46.83,"l":45.5,"c":46.68,"v":1063800},{"d":"2021-11-12","o":46.89,"h":47.61,"l":46.38,"c":47.1,"v":1000500},{"d":"2021-11-15","o":47.59,"h":48.44,"l":46.5,"c":47.88,"v":1579500},{"d":"2021-11-16","o":47.74,"h":48.36,"l":47.26,"c":47.99,"v":1693600},{"d":"2021-11-17","o":48.15,"h":49.23,"l":47.54,"c":48.06,"v":1783700},{"d":"2021-11-18","o":48.06,"h":49.91,"l":48.06,"c":49.74,"v":2849200},{"d":"2021-11-19","o":49.35,"h":50.97,"l":48.9,"c":50.14,"v":2372300},{"d":"2021-11-22","o":50.57,"h":51.08,"l":48.02,"c":48.57,"v":2696500},{"d":"2021-11-23","o":47.83,"h":48.72,"l":45.03,"c":48.37,"v":4760600},{"d":"2021-11-24","o":47.95,"h":47.95,"l":45.63,"c":47.11,"v":4535500},{"d":"2021-11-26","o":45.59,"h":47.25,"l":44.52,"c":46.03,"v":2372300},{"d":"2021-11-29","o":46.72,"h":47.73,"l":46.03,"c":46.17,"v":4061700},{"d":"2021-11-30","o":45.75,"h":45.99,"l":43.65,"c":44.62,"v":4051600},{"d":"2021-12-01","o":45.78,"h":45.9,"l":43.17,"c":43.17,"v":3157600},{"d":"2021-12-02","o":43.17,"h":44.39,"l":42.87,"c":43.06,"v":3049100},{"d":"2021-12-03","o":43.6,"h":43.64,"l":40.75,"c":41.26,"v":3879700},{"d":"2021-12-06","o":41.84,"h":42.47,"l":40.75,"c":41.92,"v":3050700},{"d":"2021-12-07","o":42.8,"h":44.56,"l":42.8,"c":43.52,"v":2060400},{"d":"2021-12-08","o":43.9,"h":44.35,"l":42.81,"c":43.36,"v":2529100},{"d":"2021-12-09","o":44.25,"h":45.38,"l":42.83,"c":43.23,"v":3835800},{"d":"2021-12-10","o":46.09,"h":47.48,"l":42.5,"c":46.9,"v":10224000},{"d":"2021-12-13","o":46.99,"h":47.46,"l":42.42,"c":42.52,"v":5451600},{"d":"2021-12-14","o":43.21,"h":44.14,"l":41.85,"c":42.06,"v":4495200},{"d":"2021-12-15","o":41.9,"h":42.87,"l":40.83,"c":42.59,"v":3477200},{"d":"2021-12-16","o":43.27,"h":43.27,"l":38.72,"c":39.02,"v":4822300},{"d":"2021-12-17","o":38.81,"h":40.25,"l":38.36,"c":40.04,"v":3762100},{"d":"2021-12-20","o":39.43,"h":39.65,"l":37.93,"c":38.48,"v":3444400},{"d":"2021-12-21","o":39.17,"h":40.62,"l":39.17,"c":40.17,"v":2281500},{"d":"2021-12-22","o":39.99,"h":40.69,"l":39.37,"c":40.3,"v":1617200},{"d":"2021-12-23","o":40.3,"h":40.59,"l":39.01,"c":40.13,"v":1753900},{"d":"2021-12-27","o":40.44,"h":41.8,"l":39.94,"c":41.76,"v":2236200},{"d":"2021-12-28","o":41.71,"h":41.94,"l":40.85,"c":40.97,"v":1516700},{"d":"2021-12-29","o":41.36,"h":41.66,"l":40.89,"c":41.42,"v":1979700},{"d":"2021-12-30","o":41.1,"h":43.17,"l":41.1,"c":42.72,"v":1817800},{"d":"2021-12-31","o":42.65,"h":44.26,"l":42.5,"c":43.9,"v":1952200},{"d":"2022-01-03","o":44.02,"h":45.49,"l":43.96,"c":44.21,"v":2177500},{"d":"2022-01-04","o":44.15,"h":44.8,"l":42.52,"c":43.09,"v":1727600},{"d":"2022-01-05","o":43.22,"h":43.71,"l":41.54,"c":41.62,"v":1712200},{"d":"2022-01-06","o":42.42,"h":43.27,"l":41.43,"c":41.82,"v":2008200},{"d":"2022-01-07","o":41.59,"h":42.6,"l":40.6,"c":40.67,"v":2678500},{"d":"2022-01-10","o":40.1,"h":40.1,"l":37.15,"c":38.55,"v":4288500},{"d":"2022-01-11","o":38.59,"h":39.52,"l":37.44,"c":39.5,"v":2640100},{"d":"2022-01-12","o":40,"h":41.03,"l":39.94,"c":40.18,"v":1619900},{"d":"2022-01-13","o":41.13,"h":41.46,"l":39.95,"c":40.06,"v":2365800},{"d":"2022-01-14","o":39.61,"h":39.79,"l":37.72,"c":38.41,"v":2686600},{"d":"2022-01-18","o":38.37,"h":39.54,"l":37.51,"c":38.85,"v":2224300},{"d":"2022-01-19","o":39.02,"h":39.88,"l":38.06,"c":38.77,"v":1974700},{"d":"2022-01-20","o":39.05,"h":39.56,"l":37.2,"c":37.2,"v":4288000},{"d":"2022-01-21","o":36.71,"h":37.23,"l":35.4,"c":36.33,"v":4209900},{"d":"2022-01-24","o":34.44,"h":38.45,"l":33.88,"c":38.4,"v":3023500},{"d":"2022-01-25","o":37.51,"h":38.14,"l":36.52,"c":37.73,"v":1581700},{"d":"2022-01-26","o":38.54,"h":38.81,"l":36.19,"c":36.9,"v":1815200},{"d":"2022-01-27","o":37.67,"h":38.5,"l":36.77,"c":36.88,"v":1273000},{"d":"2022-01-28","o":36.86,"h":37.71,"l":36.28,"c":37.66,"v":1612800},{"d":"2022-01-31","o":37.4,"h":39.27,"l":37.39,"c":38.9,"v":1707900},{"d":"2022-02-01","o":38.9,"h":40.52,"l":38.72,"c":40.42,"v":2730400},{"d":"2022-02-02","o":40.6,"h":40.85,"l":39.33,"c":39.43,"v":2113000},{"d":"2022-02-03","o":39.32,"h":39.51,"l":37.18,"c":37.37,"v":1974800},{"d":"2022-02-04","o":37.44,"h":37.63,"l":35.69,"c":36.76,"v":2777900},{"d":"2022-02-07","o":36.8,"h":37.45,"l":36.29,"c":37.04,"v":1831400},{"d":"2022-02-08","o":36.99,"h":38.76,"l":36.58,"c":38.35,"v":1960500},{"d":"2022-02-09","o":38.87,"h":39.38,"l":38.46,"c":39.01,"v":1108000},{"d":"2022-02-10","o":38.24,"h":39.76,"l":37.65,"c":37.88,"v":2342300},{"d":"2022-02-11","o":37.82,"h":37.97,"l":36.06,"c":36.49,"v":2247200},{"d":"2022-02-14","o":36.43,"h":36.72,"l":33.91,"c":34.33,"v":3985900},{"d":"2022-02-15","o":34.8,"h":36.26,"l":34.75,"c":36.18,"v":2146400},{"d":"2022-02-16","o":35.77,"h":36.17,"l":34.43,"c":35.31,"v":2076200},{"d":"2022-02-17","o":34.78,"h":35.29,"l":33.96,"c":34.12,"v":1971200},{"d":"2022-02-18","o":33.71,"h":34.85,"l":33.13,"c":34.27,"v":3568100},{"d":"2022-02-22","o":34.05,"h":35.05,"l":32.93,"c":33.17,"v":2515100},{"d":"2022-02-23","o":33.4,"h":33.62,"l":31.65,"c":31.76,"v":2089000},{"d":"2022-02-24","o":30.32,"h":33.01,"l":30.03,"c":32.69,"v":2585600},{"d":"2022-02-25","o":32.39,"h":33.09,"l":31.4,"c":33.02,"v":2281500},{"d":"2022-02-28","o":32.59,"h":33.09,"l":31.79,"c":32.37,"v":2119200},{"d":"2022-03-01","o":32.16,"h":32.64,"l":30.45,"c":30.65,"v":2382400},{"d":"2022-03-02","o":30.93,"h":32.97,"l":30.28,"c":32.29,"v":2757800},{"d":"2022-03-03","o":32.29,"h":32.46,"l":30.93,"c":32.14,"v":1679400},{"d":"2022-03-04","o":31.6,"h":32.28,"l":30.55,"c":32.1,"v":2501700},{"d":"2022-03-07","o":32.16,"h":32.73,"l":29.93,"c":29.95,"v":3188900},{"d":"2022-03-08","o":30.16,"h":32.32,"l":29.74,"c":30.91,"v":3420300},{"d":"2022-03-09","o":31.77,"h":33.18,"l":31.64,"c":32.73,"v":1594100},{"d":"2022-03-10","o":32.02,"h":32.89,"l":31.46,"c":32.72,"v":1717200},{"d":"2022-03-11","o":33,"h":33.26,"l":31.61,"c":31.68,"v":1297200},{"d":"2022-03-14","o":33.7,"h":35.69,"l":33.1,"c":34.42,"v":10514400},{"d":"2022-03-15","o":34.56,"h":36,"l":34.05,"c":35.8,"v":23329400},{"d":"2022-03-16","o":35.59,"h":36.2,"l":34.85,"c":36.09,"v":4424600},{"d":"2022-03-17","o":35.59,"h":36.77,"l":35.51,"c":36.65,"v":2893700},{"d":"2022-03-18","o":36.41,"h":38.9,"l":36.41,"c":38.65,"v":5344400},{"d":"2022-03-21","o":38.72,"h":39.36,"l":36.41,"c":37.08,"v":3163700},{"d":"2022-03-22","o":37.85,"h":38.92,"l":37.21,"c":38.22,"v":3309800},{"d":"2022-03-23","o":37.74,"h":38.58,"l":37.53,"c":37.55,"v":2435400},{"d":"2022-03-24","o":37.57,"h":37.83,"l":36.95,"c":37.32,"v":2372800},{"d":"2022-03-25","o":37.78,"h":37.78,"l":36.23,"c":36.53,"v":2454700},{"d":"2022-03-28","o":36.37,"h":36.75,"l":35.66,"c":36.19,"v":4523200},{"d":"2022-03-29","o":38.72,"h":40.02,"l":37.54,"c":39.53,"v":8728900},{"d":"2022-03-30","o":39.51,"h":40.54,"l":38.35,"c":39.17,"v":4364500},{"d":"2022-03-31","o":39.32,"h":39.84,"l":38.42,"c":39.4,"v":3974700},{"d":"2022-04-01","o":39.83,"h":40.17,"l":38.55,"c":38.81,"v":3320400},{"d":"2022-04-04","o":39.11,"h":39.12,"l":38.33,"c":38.6,"v":2826600},{"d":"2022-04-05","o":38.27,"h":38.6,"l":37.52,"c":38.14,"v":2459800},{"d":"2022-04-06","o":37.81,"h":38,"l":36.51,"c":37.31,"v":3205400},{"d":"2022-04-07","o":37.17,"h":38.87,"l":36.94,"c":38.5,"v":2641500},{"d":"2022-04-08","o":38.32,"h":39.22,"l":37.92,"c":38.64,"v":2193400},{"d":"2022-04-11","o":38.52,"h":39.48,"l":38.11,"c":38.56,"v":2312800},{"d":"2022-04-12","o":38.79,"h":39.94,"l":38.79,"c":39.1,"v":3139100},{"d":"2022-04-13","o":39.02,"h":40.4,"l":38.99,"c":40.21,"v":1913100},{"d":"2022-04-14","o":40.28,"h":41.12,"l":40.21,"c":40.27,"v":2274500},{"d":"2022-04-18","o":40.2,"h":40.45,"l":39.25,"c":39.98,"v":2865500},{"d":"2022-04-19","o":39.91,"h":41.97,"l":39.91,"c":41.71,"v":2364500},{"d":"2022-04-20","o":41.93,"h":42.77,"l":41.72,"c":42.18,"v":2386700},{"d":"2022-04-21","o":42.81,"h":43.17,"l":40.87,"c":40.99,"v":1769500},{"d":"2022-04-22","o":40.78,"h":40.78,"l":38.91,"c":38.99,"v":2146000},{"d":"2022-04-25","o":38.69,"h":39.76,"l":38.27,"c":39.72,"v":1578200},{"d":"2022-04-26","o":39.32,"h":39.6,"l":38.16,"c":38.16,"v":1393100},{"d":"2022-04-27","o":38.2,"h":38.34,"l":36.94,"c":37.51,"v":2660900},{"d":"2022-04-28","o":37.87,"h":38.98,"l":37.08,"c":38.78,"v":1359000},{"d":"2022-04-29","o":38.31,"h":38.78,"l":37.19,"c":37.36,"v":1595600},{"d":"2022-05-02","o":37.55,"h":38.29,"l":36.52,"c":38.22,"v":1679800},{"d":"2022-05-03","o":38.39,"h":39.24,"l":37.76,"c":38.95,"v":1078100},{"d":"2022-05-04","o":38.74,"h":39.79,"l":37.77,"c":39.57,"v":1143300},{"d":"2022-05-05","o":38.86,"h":39.22,"l":37.56,"c":38.8,"v":1599100},{"d":"2022-05-06","o":38.43,"h":38.58,"l":36.8,"c":37.68,"v":1587100},{"d":"2022-05-09","o":37.09,"h":37.19,"l":35.54,"c":35.97,"v":2253000},{"d":"2022-05-10","o":36.64,"h":37.21,"l":35.18,"c":35.81,"v":1319100},{"d":"2022-05-11","o":36.43,"h":37.05,"l":34.38,"c":34.49,"v":2212000},{"d":"2022-05-12","o":34.09,"h":36.71,"l":33.71,"c":35.25,"v":2404100},{"d":"2022-05-13","o":35.54,"h":36.7,"l":35.54,"c":36.62,"v":1456400},{"d":"2022-05-16","o":36.22,"h":36.51,"l":35.43,"c":36.08,"v":1285000},{"d":"2022-05-17","o":36.67,"h":37.22,"l":35.3,"c":37.03,"v":1814100},{"d":"2022-05-18","o":35.18,"h":35.24,"l":31.15,"c":32.26,"v":9201900},{"d":"2022-05-19","o":31.72,"h":32.4,"l":30.26,"c":31.55,"v":4617200},{"d":"2022-05-20","o":31.79,"h":31.93,"l":29.53,"c":30.83,"v":3495300},{"d":"2022-05-23","o":31.12,"h":31.27,"l":30.03,"c":30.23,"v":3242500},{"d":"2022-05-24","o":29.52,"h":29.75,"l":26.7,"c":27.61,"v":5506200},{"d":"2022-05-25","o":25.2,"h":31.17,"l":25.1,"c":31.07,"v":7171000},{"d":"2022-05-26","o":31.6,"h":34.33,"l":31.49,"c":33.98,"v":4098900},{"d":"2022-05-27","o":33.68,"h":34.6,"l":33.32,"c":34.41,"v":2354600},{"d":"2022-05-31","o":34.03,"h":34.61,"l":32.97,"c":33.51,"v":2264800},{"d":"2022-06-01","o":34.08,"h":34.3,"l":32.91,"c":33.89,"v":1874400},{"d":"2022-06-02","o":33.84,"h":36,"l":33.76,"c":35.75,"v":2686900},{"d":"2022-06-03","o":35.23,"h":35.91,"l":34.46,"c":34.73,"v":2341600},{"d":"2022-06-06","o":35.05,"h":35.6,"l":34.01,"c":35.57,"v":2556500},{"d":"2022-06-07","o":37.51,"h":39.03,"l":36.77,"c":38.7,"v":4905000},{"d":"2022-06-08","o":38.63,"h":38.89,"l":37.93,"c":38.22,"v":2417400},{"d":"2022-06-09","o":37.99,"h":38.79,"l":37.82,"c":37.86,"v":1972900},{"d":"2022-06-10","o":36.78,"h":37.57,"l":36.23,"c":36.63,"v":2210400},{"d":"2022-06-13","o":35.39,"h":36.15,"l":33.31,"c":33.51,"v":3152300},{"d":"2022-06-14","o":33.57,"h":34.76,"l":33.43,"c":34.24,"v":2426800},{"d":"2022-06-15","o":34.4,"h":35.73,"l":34.33,"c":35.04,"v":2909900},{"d":"2022-06-16","o":33.95,"h":34.39,"l":32.86,"c":33.13,"v":2481100},{"d":"2022-06-17","o":33.36,"h":34.91,"l":33.28,"c":34.35,"v":3401100},{"d":"2022-06-21","o":35.28,"h":36.26,"l":35.05,"c":36.06,"v":3067600},{"d":"2022-06-22","o":35.23,"h":36.71,"l":35.12,"c":36.06,"v":2348400},{"d":"2022-06-23","o":35.9,"h":36.94,"l":35.69,"c":36.72,"v":1822500},{"d":"2022-06-24","o":36.72,"h":39.07,"l":36.63,"c":38.63,"v":3710500},{"d":"2022-06-27","o":38.75,"h":39.19,"l":37.71,"c":38.3,"v":2390200},{"d":"2022-06-28","o":38.3,"h":39.13,"l":36.65,"c":36.82,"v":2215800},{"d":"2022-06-29","o":36.58,"h":36.61,"l":35.21,"c":35.9,"v":3118600},{"d":"2022-06-30","o":35.12,"h":36.71,"l":34.68,"c":35.54,"v":2598300},{"d":"2022-07-01","o":35.17,"h":35.48,"l":34.12,"c":34.99,"v":2241600},{"d":"2022-07-05","o":34.31,"h":36.58,"l":33.82,"c":36.56,"v":2062100},{"d":"2022-07-06","o":36.28,"h":36.53,"l":35.33,"c":35.82,"v":1509700},{"d":"2022-07-07","o":36.07,"h":37.72,"l":36.04,"c":37.69,"v":1365400},{"d":"2022-07-08","o":37.91,"h":38.44,"l":37.33,"c":38.14,"v":1270800},{"d":"2022-07-11","o":38.05,"h":38.53,"l":37.34,"c":37.39,"v":1119100},{"d":"2022-07-12","o":37.43,"h":38.49,"l":37.22,"c":37.99,"v":1444700},{"d":"2022-07-13","o":37.42,"h":38.85,"l":37.41,"c":38.75,"v":1391700},{"d":"2022-07-14","o":38.36,"h":38.66,"l":37.73,"c":38.44,"v":935500},{"d":"2022-07-15","o":39.27,"h":39.84,"l":38.29,"c":39.8,"v":1862800},{"d":"2022-07-18","o":40.07,"h":40.98,"l":39.76,"c":40.03,"v":1853700},{"d":"2022-07-19","o":40.72,"h":41.59,"l":40.48,"c":41.5,"v":1897400},{"d":"2022-07-20","o":41.5,"h":42.99,"l":41.37,"c":42.9,"v":1697300},{"d":"2022-07-21","o":42.68,"h":43.58,"l":42.15,"c":43.57,"v":1097200},{"d":"2022-07-22","o":43,"h":44.47,"l":42.92,"c":43.45,"v":1971400},{"d":"2022-07-25","o":43.78,"h":44.25,"l":42.48,"c":42.88,"v":1884600},{"d":"2022-07-26","o":41.21,"h":41.26,"l":39.84,"c":39.96,"v":1997400},{"d":"2022-07-27","o":40.47,"h":41.22,"l":39.67,"c":40.77,"v":1135400},{"d":"2022-07-28","o":40.95,"h":42.23,"l":40.44,"c":42.15,"v":1067800},{"d":"2022-07-29","o":42.37,"h":43.22,"l":41.65,"c":43.03,"v":1355600},{"d":"2022-08-01","o":42.4,"h":44.17,"l":42.4,"c":43.86,"v":1290300},{"d":"2022-08-02","o":43.7,"h":44.03,"l":43.15,"c":43.27,"v":914900},{"d":"2022-08-03","o":43.65,"h":44.33,"l":43.06,"c":43.9,"v":1209400},{"d":"2022-08-04","o":43.89,"h":44.07,"l":42.97,"c":43,"v":969200},{"d":"2022-08-05","o":42.53,"h":43.06,"l":42.03,"c":43.06,"v":1085400},{"d":"2022-08-08","o":43.42,"h":45.69,"l":43.35,"c":44.73,"v":1509500},{"d":"2022-08-09","o":44.71,"h":44.72,"l":41.92,"c":42.48,"v":1525900},{"d":"2022-08-10","o":43.61,"h":44.91,"l":43.22,"c":44.88,"v":1459700},{"d":"2022-08-11","o":45.33,"h":46.72,"l":45.28,"c":46.5,"v":1698800},{"d":"2022-08-12","o":46.85,"h":47.2,"l":45.87,"c":47,"v":1403200},{"d":"2022-08-15","o":46.75,"h":47.33,"l":46.35,"c":47.3,"v":1253000},{"d":"2022-08-16","o":46.92,"h":50,"l":46.92,"c":48.46,"v":2244500},{"d":"2022-08-17","o":47.64,"h":48.49,"l":47.31,"c":47.63,"v":1435500},{"d":"2022-08-18","o":47.38,"h":47.38,"l":46.34,"c":47.25,"v":1013500},{"d":"2022-08-19","o":46.75,"h":47.17,"l":46.49,"c":46.62,"v":883800},{"d":"2022-08-22","o":45.57,"h":46.18,"l":45.19,"c":45.35,"v":1300900},{"d":"2022-08-23","o":45.72,"h":47.24,"l":45.15,"c":45.31,"v":1556800},{"d":"2022-08-24","o":45.13,"h":45.98,"l":44.86,"c":45.19,"v":865000},{"d":"2022-08-25","o":45.41,"h":46.56,"l":44.92,"c":46.24,"v":851100},{"d":"2022-08-26","o":46.47,"h":46.88,"l":44.28,"c":44.37,"v":1240900},{"d":"2022-08-29","o":43.7,"h":45.13,"l":43.09,"c":44.77,"v":1057000},{"d":"2022-08-30","o":44.77,"h":45.22,"l":43.88,"c":44,"v":1477200},{"d":"2022-08-31","o":43.89,"h":43.91,"l":42.42,"c":43.08,"v":1630800},{"d":"2022-09-01","o":42.39,"h":43.33,"l":42.13,"c":43.25,"v":1445700},{"d":"2022-09-02","o":44.23,"h":44.23,"l":42.31,"c":42.72,"v":1301700},{"d":"2022-09-06","o":42.44,"h":42.94,"l":41.44,"c":41.93,"v":2433500},{"d":"2022-09-07","o":45.42,"h":48.44,"l":44.5,"c":47.81,"v":6764100},{"d":"2022-09-08","o":47.51,"h":49.73,"l":47.39,"c":48.28,"v":2683700},{"d":"2022-09-09","o":48.58,"h":49.86,"l":47.88,"c":49.56,"v":2485500},{"d":"2022-09-12","o":49.94,"h":51.51,"l":49.94,"c":50.67,"v":2419100},{"d":"2022-09-13","o":48.94,"h":49.6,"l":47.85,"c":48.46,"v":2223800},{"d":"2022-09-14","o":48.54,"h":48.61,"l":47.01,"c":47.81,"v":1517000},{"d":"2022-09-15","o":47.98,"h":48.79,"l":47.45,"c":48.05,"v":1233100},{"d":"2022-09-16","o":47.14,"h":47.78,"l":46.72,"c":47.16,"v":2745400},{"d":"2022-09-19","o":46.62,"h":48.77,"l":46.55,"c":48.33,"v":1699300},{"d":"2022-09-20","o":47.64,"h":47.7,"l":46.72,"c":47.13,"v":1282400},{"d":"2022-09-21","o":47.52,"h":48.09,"l":45.92,"c":45.96,"v":1339700},{"d":"2022-09-22","o":45.66,"h":45.99,"l":44.34,"c":44.99,"v":1578600},{"d":"2022-09-23","o":44.05,"h":44.82,"l":43.13,"c":44.29,"v":1665500},{"d":"2022-09-26","o":43.9,"h":45.27,"l":42.88,"c":42.91,"v":1726900},{"d":"2022-09-27","o":43.61,"h":45.87,"l":43.61,"c":45.32,"v":2510200},{"d":"2022-09-28","o":45.3,"h":48.04,"l":45.2,"c":47.63,"v":2276900},{"d":"2022-09-29","o":46.99,"h":47.11,"l":45.06,"c":45.16,"v":1581700},{"d":"2022-09-30","o":43.23,"h":43.8,"l":40.9,"c":42.18,"v":4086900},{"d":"2022-10-03","o":42.77,"h":44.58,"l":42.48,"c":44.13,"v":2114600},{"d":"2022-10-04","o":45.51,"h":46.4,"l":44.59,"c":45.6,"v":1912700},{"d":"2022-10-05","o":44.97,"h":46.09,"l":44.09,"c":45.51,"v":1015300},{"d":"2022-10-06","o":45.75,"h":46.43,"l":45.04,"c":45.71,"v":920600},{"d":"2022-10-07","o":44.96,"h":45.29,"l":44.01,"c":44.56,"v":1228700},{"d":"2022-10-10","o":44.71,"h":44.76,"l":43.16,"c":43.8,"v":1137100},{"d":"2022-10-11","o":43.5,"h":45.58,"l":43.5,"c":44.11,"v":1321100},{"d":"2022-10-12","o":44.21,"h":44.95,"l":43.52,"c":44.91,"v":1060200},{"d":"2022-10-13","o":43.76,"h":45.46,"l":42.37,"c":44.84,"v":1229400},{"d":"2022-10-14","o":45.43,"h":45.57,"l":43.92,"c":44.08,"v":1267400},{"d":"2022-10-17","o":45.07,"h":45.33,"l":43.97,"c":44.63,"v":1481400},{"d":"2022-10-18","o":46,"h":46.25,"l":44.54,"c":45.41,"v":1330500},{"d":"2022-10-19","o":44.46,"h":45.04,"l":42.71,"c":43.37,"v":1777800},{"d":"2022-10-20","o":43.83,"h":44.82,"l":42.21,"c":42.25,"v":1138300},{"d":"2022-10-21","o":42.44,"h":43.26,"l":41.97,"c":42.96,"v":1168300},{"d":"2022-10-24","o":43.19,"h":44.76,"l":42.46,"c":44.25,"v":1456600},{"d":"2022-10-25","o":44.52,"h":46.13,"l":44.42,"c":45.52,"v":1613200},{"d":"2022-10-26","o":45.66,"h":46.34,"l":44.5,"c":44.66,"v":1013200},{"d":"2022-10-27","o":44.59,"h":45.03,"l":43.61,"c":43.83,"v":1933500},{"d":"2022-10-28","o":43.98,"h":44.85,"l":42.89,"c":44.54,"v":1121600},{"d":"2022-10-31","o":44.62,"h":44.9,"l":43.52,"c":44.03,"v":1226100},{"d":"2022-11-01","o":44.71,"h":45.02,"l":43.38,"c":44.12,"v":1180200},{"d":"2022-11-02","o":43.74,"h":44.19,"l":42.39,"c":42.4,"v":1524000},{"d":"2022-11-03","o":42.13,"h":42.3,"l":41.09,"c":41.67,"v":1481200},{"d":"2022-11-04","o":42.45,"h":42.87,"l":40.67,"c":42.04,"v":1531000},{"d":"2022-11-07","o":42.29,"h":43.38,"l":41.65,"c":43.18,"v":1762100},{"d":"2022-11-08","o":43.25,"h":43.37,"l":41.28,"c":41.89,"v":1111700},{"d":"2022-11-09","o":41.31,"h":42.38,"l":40.78,"c":41.69,"v":1150000},{"d":"2022-11-10","o":43.98,"h":45.03,"l":42.88,"c":43.41,"v":1847600},{"d":"2022-11-11","o":43.84,"h":44.44,"l":43.06,"c":44.31,"v":1766100},{"d":"2022-11-14","o":44.04,"h":46.09,"l":43.76,"c":45.12,"v":1817600},{"d":"2022-11-15","o":46.2,"h":49.62,"l":46.2,"c":48.06,"v":2310700},{"d":"2022-11-16","o":46.65,"h":46.78,"l":44.03,"c":44.75,"v":1976700},{"d":"2022-11-17","o":44.56,"h":47.38,"l":44.23,"c":47.34,"v":1539700},{"d":"2022-11-18","o":48.72,"h":49.73,"l":46.7,"c":48.09,"v":1622300},{"d":"2022-11-21","o":47.55,"h":48.81,"l":47.36,"c":48.78,"v":1642800},{"d":"2022-11-22","o":49.5,"h":50.85,"l":48,"c":50.81,"v":2067100},{"d":"2022-11-23","o":50.72,"h":52.34,"l":50.12,"c":52.01,"v":1584600},{"d":"2022-11-25","o":51.71,"h":52.3,"l":51.45,"c":51.55,"v":559700},{"d":"2022-11-28","o":51.31,"h":51.75,"l":50.48,"c":50.92,"v":1419100},{"d":"2022-11-29","o":50.58,"h":51,"l":49.92,"c":50.05,"v":1325900},{"d":"2022-11-30","o":50.2,"h":50.48,"l":49.2,"c":50.48,"v":1785900},{"d":"2022-12-01","o":50.94,"h":51.06,"l":49.31,"c":49.48,"v":1321400},{"d":"2022-12-02","o":48.89,"h":50.76,"l":48.19,"c":49.92,"v":1506600},{"d":"2022-12-05","o":49.01,"h":49.11,"l":47.38,"c":48.24,"v":1824000},{"d":"2022-12-06","o":48.45,"h":49.77,"l":48.23,"c":49.3,"v":3206500},{"d":"2022-12-07","o":49.94,"h":57.57,"l":49.85,"c":56.87,"v":7016400},{"d":"2022-12-08","o":56.63,"h":57.57,"l":54.92,"c":56.54,"v":2668300},{"d":"2022-12-09","o":56.01,"h":56.1,"l":52.91,"c":54.45,"v":2420200},{"d":"2022-12-12","o":54.45,"h":55.59,"l":53.27,"c":55.42,"v":1450200},{"d":"2022-12-13","o":56.95,"h":57.85,"l":54.26,"c":54.83,"v":1414700},{"d":"2022-12-14","o":55,"h":56.17,"l":54,"c":54.87,"v":1481100},{"d":"2022-12-15","o":54,"h":54.16,"l":52.83,"c":53.51,"v":1505700},{"d":"2022-12-16","o":52.79,"h":53.89,"l":51.96,"c":52.55,"v":4134900},{"d":"2022-12-19","o":52.69,"h":53.35,"l":51.33,"c":51.4,"v":1373400},{"d":"2022-12-20","o":51.4,"h":51.69,"l":50.01,"c":50.08,"v":1299500},{"d":"2022-12-21","o":51.28,"h":51.93,"l":50.4,"c":51.13,"v":1349400},{"d":"2022-12-22","o":50.29,"h":50.84,"l":49.31,"c":49.77,"v":1380500},{"d":"2022-12-23","o":49.73,"h":51.44,"l":49.54,"c":51.4,"v":1308400},{"d":"2022-12-27","o":51.52,"h":53.87,"l":51.26,"c":53.54,"v":1573600},{"d":"2022-12-28","o":53.5,"h":53.78,"l":51.35,"c":51.85,"v":1454000},{"d":"2022-12-29","o":52.29,"h":52.65,"l":51.8,"c":52.41,"v":1451500},{"d":"2022-12-30","o":52.02,"h":52.88,"l":51.85,"c":52.54,"v":1101100},{"d":"2023-01-03","o":53.21,"h":54.09,"l":50.77,"c":50.78,"v":1763400},{"d":"2023-01-04","o":50.65,"h":52,"l":50.38,"c":51.83,"v":1877600},{"d":"2023-01-05","o":51.59,"h":52.1,"l":50.85,"c":51.72,"v":1077500},{"d":"2023-01-06","o":51.8,"h":54.33,"l":51.8,"c":52.58,"v":1374900},{"d":"2023-01-09","o":52.41,"h":54.75,"l":52.41,"c":54,"v":1410600},{"d":"2023-01-10","o":53.96,"h":55.12,"l":53.1,"c":55.09,"v":1153000},{"d":"2023-01-11","o":55.31,"h":56.08,"l":54.63,"c":54.73,"v":1363800},{"d":"2023-01-12","o":54.97,"h":55.74,"l":54.29,"c":55.38,"v":1302600},{"d":"2023-01-13","o":55.35,"h":56.31,"l":54.93,"c":55.68,"v":1116000},{"d":"2023-01-17","o":55.13,"h":56.11,"l":54.92,"c":55.89,"v":1286400},{"d":"2023-01-18","o":56.16,"h":56.63,"l":54.12,"c":54.42,"v":1347200},{"d":"2023-01-19","o":53.73,"h":53.95,"l":52.29,"c":52.91,"v":1455400},{"d":"2023-01-20","o":53.26,"h":54.19,"l":52.39,"c":54.15,"v":1071200},{"d":"2023-01-23","o":54.46,"h":55.27,"l":53.99,"c":54.89,"v":1303200},{"d":"2023-01-24","o":54.84,"h":55.57,"l":54.3,"c":54.42,"v":1043300},{"d":"2023-01-25","o":53.83,"h":54.88,"l":53.39,"c":54.87,"v":1205000},{"d":"2023-01-26","o":55.39,"h":55.84,"l":54.08,"c":55.37,"v":845300},{"d":"2023-01-27","o":55.19,"h":56.32,"l":55.11,"c":55.65,"v":806500},{"d":"2023-01-30","o":55.39,"h":57.8,"l":55.27,"c":56.8,"v":1309900},{"d":"2023-01-31","o":57,"h":58.44,"l":56.7,"c":58.42,"v":1602700},{"d":"2023-02-01","o":58.07,"h":59.84,"l":57.58,"c":59.39,"v":1451100},{"d":"2023-02-02","o":59.8,"h":63.54,"l":59.8,"c":62.2,"v":2156300},{"d":"2023-02-03","o":62.02,"h":63.89,"l":61.82,"c":62.51,"v":1233900},{"d":"2023-02-06","o":61.99,"h":62.97,"l":60.54,"c":61.25,"v":1224700},{"d":"2023-02-07","o":61.07,"h":61.07,"l":58.64,"c":60.12,"v":1445700},{"d":"2023-02-08","o":59.2,"h":59.7,"l":58.33,"c":58.78,"v":961200},{"d":"2023-02-09","o":60,"h":60,"l":57.4,"c":57.51,"v":842200},{"d":"2023-02-10","o":57.15,"h":57.47,"l":56.04,"c":57.38,"v":818500},{"d":"2023-02-13","o":57.9,"h":58.49,"l":56.41,"c":58.43,"v":913200},{"d":"2023-02-14","o":58,"h":58.6,"l":57.18,"c":58.18,"v":761100},{"d":"2023-02-15","o":57.71,"h":60.19,"l":57.62,"c":60,"v":955100},{"d":"2023-02-16","o":60.53,"h":61.83,"l":59.6,"c":60.97,"v":1137800},{"d":"2023-02-17","o":61.2,"h":62.86,"l":60.45,"c":62.66,"v":1480200},{"d":"2023-02-21","o":61.54,"h":61.73,"l":58.92,"c":59.01,"v":1243000},{"d":"2023-02-22","o":59.34,"h":60.61,"l":59.09,"c":59.82,"v":1084700},{"d":"2023-02-23","o":59.46,"h":60.75,"l":58.38,"c":59.59,"v":682000},{"d":"2023-02-24","o":58.6,"h":59.9,"l":58.13,"c":59.55,"v":919200},{"d":"2023-02-27","o":60.16,"h":60.87,"l":58.78,"c":59.31,"v":684100},{"d":"2023-02-28","o":59.45,"h":60.12,"l":59.1,"c":59.15,"v":838200},{"d":"2023-03-01","o":58.91,"h":59.58,"l":58.31,"c":59.33,"v":928800},{"d":"2023-03-02","o":59.26,"h":59.73,"l":58.66,"c":59.26,"v":717500},{"d":"2023-03-03","o":60.4,"h":61.31,"l":59.66,"c":60.43,"v":1170100},{"d":"2023-03-06","o":60.41,"h":61.2,"l":58.69,"c":59.02,"v":1764400},{"d":"2023-03-07","o":59.79,"h":62.21,"l":59.58,"c":60.51,"v":1816000},{"d":"2023-03-08","o":60.87,"h":61.04,"l":59.93,"c":60.88,"v":876300},{"d":"2023-03-09","o":60.78,"h":62.02,"l":60.72,"c":61.01,"v":1418200},{"d":"2023-03-10","o":60.55,"h":61.36,"l":59.27,"c":59.87,"v":1515900},{"d":"2023-03-13","o":58.5,"h":59.92,"l":57.96,"c":58.45,"v":1573700},{"d":"2023-03-14","o":59.97,"h":61.43,"l":59.18,"c":59.97,"v":1356200},{"d":"2023-03-15","o":58.4,"h":60.22,"l":58.08,"c":59.91,"v":2066200},{"d":"2023-03-16","o":62.27,"h":67.7,"l":60.79,"c":64.95,"v":4947400},{"d":"2023-03-17","o":64.18,"h":65.1,"l":62.78,"c":63.31,"v":4643500},{"d":"2023-03-20","o":63.79,"h":65.98,"l":63.3,"c":63.86,"v":1808100},{"d":"2023-03-21","o":65.01,"h":65.78,"l":64.11,"c":64.67,"v":1415200},{"d":"2023-03-22","o":65.33,"h":65.46,"l":63.6,"c":63.63,"v":1159100},{"d":"2023-03-23","o":63.96,"h":64.66,"l":62.38,"c":63.97,"v":1405600},{"d":"2023-03-24","o":63.45,"h":65.08,"l":62.52,"c":64.95,"v":1113500},{"d":"2023-03-27","o":65.14,"h":65.33,"l":63.28,"c":63.79,"v":1220300},{"d":"2023-03-28","o":63.58,"h":64.68,"l":63.4,"c":63.88,"v":917100},{"d":"2023-03-29","o":64.19,"h":64.36,"l":62.27,"c":63.02,"v":1358900},{"d":"2023-03-30","o":63.76,"h":63.88,"l":62.61,"c":62.85,"v":764500},{"d":"2023-03-31","o":63.4,"h":65.32,"l":63.24,"c":65.25,"v":1646600},{"d":"2023-04-03","o":65.57,"h":67.63,"l":65.35,"c":66.43,"v":1882200},{"d":"2023-04-04","o":66.53,"h":67.07,"l":61.47,"c":62.58,"v":3030800},{"d":"2023-04-05","o":62.15,"h":63.57,"l":61.63,"c":63.32,"v":1745400},{"d":"2023-04-06","o":63.14,"h":63.47,"l":61.75,"c":63.05,"v":1214300},{"d":"2023-04-10","o":63,"h":64.95,"l":62.96,"c":64.47,"v":1367700},{"d":"2023-04-11","o":65.08,"h":66.51,"l":65,"c":65.93,"v":1607300},{"d":"2023-04-12","o":66.53,"h":69.02,"l":66.4,"c":67.92,"v":2499900},{"d":"2023-04-13","o":68,"h":68.38,"l":66.08,"c":67.67,"v":1521500},{"d":"2023-04-14","o":67.88,"h":68.8,"l":67,"c":67.09,"v":1225200},{"d":"2023-04-17","o":67.25,"h":67.94,"l":64.62,"c":64.75,"v":1520700},{"d":"2023-04-18","o":65.42,"h":67.43,"l":65.36,"c":67.02,"v":1233300},{"d":"2023-04-19","o":66.99,"h":67.99,"l":66.21,"c":67.65,"v":982900},{"d":"2023-04-20","o":67.31,"h":68.61,"l":67.31,"c":67.74,"v":987500},{"d":"2023-04-21","o":67.5,"h":67.74,"l":66.57,"c":66.65,"v":1037100},{"d":"2023-04-24","o":66.58,"h":68.71,"l":66.42,"c":68.26,"v":1233100},{"d":"2023-04-25","o":67.62,"h":67.95,"l":65.7,"c":65.87,"v":989500},{"d":"2023-04-26","o":66.3,"h":66.65,"l":64.91,"c":65.22,"v":827500},{"d":"2023-04-27","o":64.3,"h":64.3,"l":62.63,"c":63.93,"v":1624700},{"d":"2023-04-28","o":64.04,"h":64.08,"l":62.68,"c":63.52,"v":1475200},{"d":"2023-05-01","o":63.65,"h":63.96,"l":60.35,"c":61,"v":2599600},{"d":"2023-05-02","o":60.96,"h":63.11,"l":60.1,"c":62.8,"v":1335300},{"d":"2023-05-03","o":62.8,"h":63.25,"l":61.81,"c":62.04,"v":812100},{"d":"2023-05-04","o":61.91,"h":62.14,"l":60.6,"c":61.04,"v":945400},{"d":"2023-05-05","o":61.72,"h":62,"l":60.55,"c":61,"v":1036500},{"d":"2023-05-08","o":61.11,"h":61.76,"l":60.4,"c":60.6,"v":946400},{"d":"2023-05-09","o":60.24,"h":61.17,"l":59.51,"c":60.47,"v":907000},{"d":"2023-05-10","o":61.23,"h":61.55,"l":59.69,"c":60.6,"v":708600},{"d":"2023-05-11","o":60.69,"h":60.94,"l":59.36,"c":60.17,"v":671800},{"d":"2023-05-12","o":60.35,"h":60.9,"l":58.97,"c":59.62,"v":627100},{"d":"2023-05-15","o":59.66,"h":59.72,"l":58.34,"c":59,"v":1393800},{"d":"2023-05-16","o":58.14,"h":58.35,"l":55.47,"c":55.83,"v":2470700},{"d":"2023-05-17","o":56.34,"h":58.88,"l":56,"c":58.25,"v":1409400},{"d":"2023-05-18","o":58.28,"h":58.99,"l":57.57,"c":58.26,"v":790700},{"d":"2023-05-19","o":56.95,"h":57.09,"l":52.65,"c":53.81,"v":5059400},{"d":"2023-05-22","o":53.68,"h":53.68,"l":51.88,"c":52.94,"v":2734800},{"d":"2023-05-23","o":53,"h":54.04,"l":51.95,"c":52.67,"v":1672300},{"d":"2023-05-24","o":52.65,"h":52.83,"l":51.08,"c":51.31,"v":1441600},{"d":"2023-05-25","o":51.01,"h":51.09,"l":49.52,"c":50.35,"v":2165900},{"d":"2023-05-26","o":49.85,"h":50.25,"l":49.46,"c":49.69,"v":1624100},{"d":"2023-05-30","o":49.87,"h":49.87,"l":48.19,"c":48.88,"v":1442600},{"d":"2023-05-31","o":48.61,"h":49.16,"l":47.07,"c":48.96,"v":2358000},{"d":"2023-06-01","o":48.79,"h":49.2,"l":47.66,"c":48.61,"v":1548900},{"d":"2023-06-02","o":49.43,"h":51.49,"l":49.24,"c":51.37,"v":2841200},{"d":"2023-06-05","o":51,"h":51.24,"l":48.08,"c":48.53,"v":3508000},{"d":"2023-06-06","o":47.32,"h":50.45,"l":47.05,"c":49.42,"v":5239800},{"d":"2023-06-07","o":49.42,"h":51.64,"l":48.32,"c":51.38,"v":3688200},{"d":"2023-06-08","o":51.25,"h":52.6,"l":50.1,"c":50.8,"v":2016400},{"d":"2023-06-09","o":50.8,"h":50.98,"l":49.84,"c":50.42,"v":1573000},{"d":"2023-06-12","o":50.51,"h":51.01,"l":49.65,"c":50.69,"v":1668500},{"d":"2023-06-13","o":50.9,"h":52.05,"l":50.08,"c":51.73,"v":1859400},{"d":"2023-06-14","o":51.66,"h":51.77,"l":49.88,"c":50.06,"v":1635900},{"d":"2023-06-15","o":50.47,"h":50.48,"l":48.8,"c":49.53,"v":2309100},{"d":"2023-06-16","o":49.77,"h":49.86,"l":48.33,"c":48.58,"v":2972600},{"d":"2023-06-20","o":48.33,"h":49.05,"l":48,"c":49,"v":1600100},{"d":"2023-06-21","o":49.05,"h":49.49,"l":48.67,"c":48.98,"v":1280100},{"d":"2023-06-22","o":49.23,"h":50.15,"l":48.92,"c":50.09,"v":1632700},{"d":"2023-06-23","o":49.8,"h":51.38,"l":49.5,"c":49.76,"v":6347800},{"d":"2023-06-26","o":50.06,"h":51.73,"l":49.94,"c":51,"v":1889500},{"d":"2023-06-27","o":50.92,"h":53.86,"l":50.64,"c":53.38,"v":2815000},{"d":"2023-06-28","o":53.15,"h":53.43,"l":51.39,"c":52.82,"v":1830400},{"d":"2023-06-29","o":53.83,"h":54.88,"l":52.98,"c":53.15,"v":1646400},{"d":"2023-06-30","o":53.26,"h":54.21,"l":52.84,"c":54.05,"v":1469400},{"d":"2023-07-03","o":54.03,"h":54.45,"l":53.49,"c":53.8,"v":897400},{"d":"2023-07-05","o":53.55,"h":54.53,"l":53.22,"c":54.16,"v":1840400},{"d":"2023-07-06","o":53.5,"h":53.88,"l":53.13,"c":53.54,"v":1073900},{"d":"2023-07-07","o":53.73,"h":55.58,"l":53.71,"c":55.39,"v":1374000},{"d":"2023-07-10","o":55.58,"h":57.93,"l":55.52,"c":57.76,"v":2305000},{"d":"2023-07-11","o":57.84,"h":58.51,"l":57.28,"c":57.4,"v":1627500},{"d":"2023-07-12","o":58.16,"h":59.07,"l":58.01,"c":58.62,"v":1688200},{"d":"2023-07-13","o":58.59,"h":58.74,"l":56.65,"c":57.3,"v":1558800},{"d":"2023-07-14","o":57.07,"h":57.97,"l":56.43,"c":56.77,"v":1405700},{"d":"2023-07-17","o":56.47,"h":56.96,"l":55.62,"c":56.4,"v":1182700},{"d":"2023-07-18","o":56.52,"h":57.38,"l":55.06,"c":55.62,"v":1891600},{"d":"2023-07-19","o":55.99,"h":56.56,"l":54.95,"c":56.07,"v":1653600},{"d":"2023-07-20","o":55.91,"h":56.28,"l":55.07,"c":55.17,"v":956800},{"d":"2023-07-21","o":55,"h":55.19,"l":53.71,"c":54.89,"v":1263200},{"d":"2023-07-24","o":54.89,"h":56.35,"l":54.76,"c":55.95,"v":1029200},{"d":"2023-07-25","o":56.01,"h":56.65,"l":55.72,"c":56.37,"v":980300},{"d":"2023-07-26","o":56.49,"h":58.12,"l":56.34,"c":58.02,"v":764000},{"d":"2023-07-27","o":58.16,"h":58.99,"l":56.99,"c":57.37,"v":1477600},{"d":"2023-07-28","o":57.75,"h":58.8,"l":57.44,"c":58.7,"v":897500},{"d":"2023-07-31","o":58.64,"h":60.11,"l":58.64,"c":59.79,"v":1167900},{"d":"2023-08-01","o":59.26,"h":59.87,"l":58.19,"c":58.63,"v":937900},{"d":"2023-08-02","o":58.02,"h":58.65,"l":57.4,"c":57.77,"v":712500},{"d":"2023-08-03","o":57.66,"h":59.25,"l":57.63,"c":58.8,"v":928100},{"d":"2023-08-04","o":59.13,"h":60.22,"l":58.47,"c":58.83,"v":862500},{"d":"2023-08-07","o":59,"h":59.35,"l":57.43,"c":58.13,"v":960000},{"d":"2023-08-08","o":57.49,"h":57.62,"l":55.74,"c":55.89,"v":1837800},{"d":"2023-08-09","o":55.89,"h":56.04,"l":54.74,"c":55.7,"v":1218800},{"d":"2023-08-10","o":55.92,"h":56.44,"l":54.45,"c":55.4,"v":1146200},{"d":"2023-08-11","o":54.81,"h":55.35,"l":54.41,"c":55.19,"v":884900},{"d":"2023-08-14","o":56.7,"h":57.15,"l":56.01,"c":57.07,"v":1151500},{"d":"2023-08-15","o":56.59,"h":57.75,"l":56.28,"c":57.67,"v":1210600},{"d":"2023-08-16","o":57.65,"h":58.85,"l":56.89,"c":56.98,"v":1118500},{"d":"2023-08-17","o":57.1,"h":57.63,"l":55.91,"c":55.97,"v":740400},{"d":"2023-08-18","o":55.35,"h":57.41,"l":55.11,"c":57.27,"v":1400400},{"d":"2023-08-21","o":57.28,"h":57.9,"l":55.59,"c":55.72,"v":1356300},{"d":"2023-08-22","o":52.28,"h":53.71,"l":51.06,"c":51.89,"v":3809200},{"d":"2023-08-23","o":50.24,"h":50.62,"l":48.66,"c":49.59,"v":4307700},{"d":"2023-08-24","o":49.5,"h":50.38,"l":49.08,"c":49.94,"v":1738600},{"d":"2023-08-25","o":50.97,"h":51.5,"l":49.72,"c":49.74,"v":1518100},{"d":"2023-08-28","o":49.76,"h":50.25,"l":48.32,"c":49.35,"v":2379000},{"d":"2023-08-29","o":49.26,"h":49.91,"l":48.91,"c":49.77,"v":1311000},{"d":"2023-08-30","o":49.92,"h":50.45,"l":49.68,"c":49.94,"v":2640600},{"d":"2023-08-31","o":57.11,"h":58.12,"l":54.39,"c":54.57,"v":6062800},{"d":"2023-09-01","o":55.01,"h":56,"l":53.56,"c":53.69,"v":1892000},{"d":"2023-09-05","o":53,"h":53.6,"l":51.88,"c":52.49,"v":1770600},{"d":"2023-09-06","o":52.5,"h":53.18,"l":51.11,"c":51.4,"v":978900},{"d":"2023-09-07","o":51.15,"h":51.73,"l":50.87,"c":51.52,"v":952100},{"d":"2023-09-08","o":51.02,"h":51.41,"l":50.3,"c":51.02,"v":1255200},{"d":"2023-09-11","o":50.63,"h":51.15,"l":49.18,"c":49.43,"v":1863100},{"d":"2023-09-12","o":49.89,"h":50.5,"l":48.92,"c":49.09,"v":1631800},{"d":"2023-09-13","o":49.51,"h":50.35,"l":49.34,"c":49.67,"v":1566700},{"d":"2023-09-14","o":49.88,"h":51.49,"l":49.73,"c":51.17,"v":1507300},{"d":"2023-09-15","o":50.51,"h":50.71,"l":49.83,"c":50.14,"v":2301200},{"d":"2023-09-18","o":50.02,"h":50.02,"l":48.9,"c":49.49,"v":1777700},{"d":"2023-09-19","o":49.57,"h":49.95,"l":49.15,"c":49.44,"v":1287800},{"d":"2023-09-20","o":49.52,"h":49.65,"l":48.58,"c":48.69,"v":1018600},{"d":"2023-09-21","o":48.3,"h":48.43,"l":47.12,"c":47.63,"v":2377300},{"d":"2023-09-22","o":47.67,"h":47.67,"l":46.44,"c":46.76,"v":2819900},{"d":"2023-09-25","o":46.5,"h":46.89,"l":45.82,"c":45.99,"v":1712900},{"d":"2023-09-26","o":45.59,"h":46.16,"l":45.37,"c":45.61,"v":1298400},{"d":"2023-09-27","o":45.61,"h":46.66,"l":45.61,"c":46.41,"v":1388000},{"d":"2023-09-28","o":46.21,"h":47.17,"l":46.21,"c":47.01,"v":1330200},{"d":"2023-09-29","o":48.02,"h":48.46,"l":47.14,"c":47.27,"v":1558000},{"d":"2023-10-02","o":47.1,"h":47.31,"l":45.47,"c":45.71,"v":1889500},{"d":"2023-10-03","o":45.36,"h":45.5,"l":44.3,"c":44.37,"v":1594200},{"d":"2023-10-04","o":44.42,"h":44.87,"l":43.97,"c":44.51,"v":1074100},{"d":"2023-10-05","o":44.47,"h":44.57,"l":43.19,"c":43.56,"v":1892600},{"d":"2023-10-06","o":43.12,"h":44.3,"l":42.83,"c":43.72,"v":1385700},{"d":"2023-10-09","o":43.23,"h":44.23,"l":43.12,"c":43.97,"v":1382900},{"d":"2023-10-10","o":44.03,"h":45.66,"l":44.01,"c":45.48,"v":1833200},{"d":"2023-10-11","o":45.54,"h":45.93,"l":44.73,"c":45.39,"v":1005900},{"d":"2023-10-12","o":45.53,"h":45.61,"l":43.2,"c":43.63,"v":1622500},{"d":"2023-10-13","o":43.76,"h":43.98,"l":43.1,"c":43.25,"v":1274800},{"d":"2023-10-16","o":43.69,"h":45.69,"l":43.1,"c":45.32,"v":1822500},{"d":"2023-10-17","o":45.11,"h":47.19,"l":45.11,"c":47.12,"v":2082900},{"d":"2023-10-18","o":46.67,"h":48.06,"l":46.67,"c":47.18,"v":1762100},{"d":"2023-10-19","o":46.91,"h":47.43,"l":46.37,"c":46.62,"v":1586600},{"d":"2023-10-20","o":46.64,"h":46.69,"l":45.34,"c":46,"v":1411300},{"d":"2023-10-23","o":45.47,"h":45.54,"l":43.72,"c":43.77,"v":3168200},{"d":"2023-10-24","o":44,"h":44.6,"l":43.27,"c":43.91,"v":1765500},{"d":"2023-10-25","o":43.93,"h":44.93,"l":43.43,"c":44.62,"v":1248000},{"d":"2023-10-26","o":44.62,"h":44.93,"l":43.9,"c":44.41,"v":851900},{"d":"2023-10-27","o":44.39,"h":44.56,"l":43.21,"c":43.27,"v":828100},{"d":"2023-10-30","o":43.64,"h":44.17,"l":43.07,"c":43.94,"v":982900},{"d":"2023-10-31","o":44.06,"h":45.17,"l":43.81,"c":44.84,"v":822100},{"d":"2023-11-01","o":44.69,"h":44.69,"l":43.62,"c":44.58,"v":1251800},{"d":"2023-11-02","o":45.45,"h":46.96,"l":45.24,"c":46.89,"v":1840200},{"d":"2023-11-03","o":47.55,"h":49.17,"l":47.53,"c":48.85,"v":1587100},{"d":"2023-11-06","o":49.02,"h":49.58,"l":48.43,"c":48.96,"v":1211600},{"d":"2023-11-07","o":48.82,"h":49.36,"l":48.37,"c":48.87,"v":1140100},{"d":"2023-11-08","o":48.28,"h":49.35,"l":46.84,"c":47.28,"v":1241800},{"d":"2023-11-09","o":47.8,"h":47.8,"l":44.98,"c":45.32,"v":1497500},{"d":"2023-11-10","o":45.54,"h":45.74,"l":44.21,"c":45.67,"v":939500},{"d":"2023-11-13","o":45.32,"h":45.62,"l":44.56,"c":44.81,"v":974100},{"d":"2023-11-14","o":46,"h":48.62,"l":46,"c":47.99,"v":1448800},{"d":"2023-11-15","o":48.28,"h":50.53,"l":48.28,"c":49.26,"v":1631100},{"d":"2023-11-16","o":48.39,"h":48.96,"l":47.57,"c":47.77,"v":875600},{"d":"2023-11-17","o":49.15,"h":50.09,"l":48.34,"c":49.69,"v":1354700},{"d":"2023-11-20","o":49.51,"h":49.51,"l":48,"c":48.17,"v":1468500},{"d":"2023-11-21","o":49.72,"h":50.7,"l":48.11,"c":48.19,"v":2352300},{"d":"2023-11-22","o":48.39,"h":48.96,"l":47.86,"c":48.41,"v":1213900},{"d":"2023-11-24","o":48.78,"h":49.79,"l":48.3,"c":49.71,"v":665200},{"d":"2023-11-27","o":49.36,"h":50.19,"l":48.52,"c":49.1,"v":1971000},{"d":"2023-11-28","o":48.6,"h":49.75,"l":48.07,"c":48.85,"v":1988200},{"d":"2023-11-29","o":49.78,"h":50.83,"l":49.54,"c":50.54,"v":3667200},{"d":"2023-11-30","o":45.74,"h":51.3,"l":45.54,"c":50.87,"v":5639900},{"d":"2023-12-01","o":51.89,"h":55.56,"l":51.04,"c":55.17,"v":4379800},{"d":"2023-12-04","o":55.41,"h":56.22,"l":54.79,"c":55.98,"v":1970800},{"d":"2023-12-05","o":55.6,"h":55.9,"l":54.11,"c":54.61,"v":1811500},{"d":"2023-12-06","o":55.2,"h":56.46,"l":54.65,"c":54.74,"v":1421700},{"d":"2023-12-07","o":54.69,"h":55.7,"l":54.61,"c":55.55,"v":1338300},{"d":"2023-12-08","o":55.55,"h":56.21,"l":55.17,"c":55.96,"v":1154900},{"d":"2023-12-11","o":56,"h":56.69,"l":55.73,"c":56.45,"v":967600},{"d":"2023-12-12","o":55.97,"h":56.76,"l":55.5,"c":56.45,"v":997800},{"d":"2023-12-13","o":56.55,"h":58.43,"l":55.76,"c":58.29,"v":1479400},{"d":"2023-12-14","o":59.52,"h":61.32,"l":59.46,"c":60.9,"v":1908400},{"d":"2023-12-15","o":61.47,"h":61.83,"l":60.28,"c":61.06,"v":3359700},{"d":"2023-12-18","o":61.69,"h":61.9,"l":60.83,"c":60.96,"v":1713900},{"d":"2023-12-19","o":61.46,"h":63.97,"l":61.4,"c":63.56,"v":1987600},{"d":"2023-12-20","o":63.07,"h":63.74,"l":62.27,"c":62.3,"v":1408800},{"d":"2023-12-21","o":62.95,"h":63.67,"l":62.34,"c":63.65,"v":1015200},{"d":"2023-12-22","o":61.84,"h":63.76,"l":60.65,"c":62.4,"v":1310100},{"d":"2023-12-26","o":62.56,"h":64.65,"l":62.56,"c":64.47,"v":1025100},{"d":"2023-12-27","o":64.39,"h":66.22,"l":64.39,"c":66.13,"v":1790200},{"d":"2023-12-28","o":66,"h":66.43,"l":65.67,"c":66.14,"v":1227400},{"d":"2023-12-29","o":66.08,"h":66.58,"l":65.86,"c":66,"v":1105000},{"d":"2024-01-02","o":64.81,"h":68.5,"l":64.59,"c":67.42,"v":1696800},{"d":"2024-01-03","o":66.53,"h":66.71,"l":63.75,"c":63.93,"v":2033800},{"d":"2024-01-04","o":63.89,"h":64.62,"l":63.02,"c":64.35,"v":1190300},{"d":"2024-01-05","o":64.33,"h":65.92,"l":64.05,"c":64.38,"v":1559300},{"d":"2024-01-08","o":64.37,"h":65.42,"l":63.78,"c":64.94,"v":1087700},{"d":"2024-01-09","o":64.66,"h":64.93,"l":63.93,"c":63.99,"v":940300},{"d":"2024-01-10","o":63.78,"h":64.14,"l":63.08,"c":63.58,"v":873800},{"d":"2024-01-11","o":63.13,"h":63.37,"l":61.98,"c":63.01,"v":878200},{"d":"2024-01-12","o":63.48,"h":63.73,"l":62.03,"c":62.09,"v":915100},{"d":"2024-01-16","o":61.88,"h":63.78,"l":61.38,"c":63.64,"v":1449600},{"d":"2024-01-17","o":62.5,"h":63.44,"l":62.31,"c":62.59,"v":735500},{"d":"2024-01-18","o":63.24,"h":63.56,"l":62.15,"c":63.53,"v":1142900},{"d":"2024-01-19","o":63.83,"h":64.1,"l":62.08,"c":62.92,"v":878100},{"d":"2024-01-22","o":63.74,"h":65.81,"l":63.35,"c":65.76,"v":1253800},{"d":"2024-01-23","o":66.55,"h":67.08,"l":65.14,"c":65.33,"v":1002900},{"d":"2024-01-24","o":66.29,"h":66.29,"l":64.36,"c":64.9,"v":849600},{"d":"2024-01-25","o":65.91,"h":66.07,"l":64.43,"c":64.78,"v":1202700},{"d":"2024-01-26","o":65.16,"h":65.77,"l":64.55,"c":64.89,"v":910900},{"d":"2024-01-29","o":64.54,"h":65.62,"l":63.77,"c":65.51,"v":1468700},{"d":"2024-01-30","o":65.11,"h":65.69,"l":64.91,"c":64.96,"v":679000},{"d":"2024-01-31","o":64.12,"h":64.68,"l":62.58,"c":62.73,"v":1293400},{"d":"2024-02-01","o":63.56,"h":64.49,"l":62.68,"c":64.36,"v":1047700},{"d":"2024-02-02","o":63.8,"h":64.89,"l":62.96,"c":64.48,"v":864300},{"d":"2024-02-05","o":63.23,"h":63.71,"l":62.21,"c":62.8,"v":1027700},{"d":"2024-02-06","o":63.09,"h":63.79,"l":62.43,"c":63.41,"v":739400},{"d":"2024-02-07","o":64.16,"h":64.74,"l":63.31,"c":64.31,"v":891600},{"d":"2024-02-08","o":64.9,"h":66.4,"l":64.54,"c":66.34,"v":953500},{"d":"2024-02-09","o":66.36,"h":68.05,"l":65.45,"c":68.01,"v":1046300},{"d":"2024-02-12","o":68.31,"h":71.13,"l":68.31,"c":70.84,"v":1453300},{"d":"2024-02-13","o":68.05,"h":69.63,"l":67.25,"c":68.01,"v":1257900},{"d":"2024-02-14","o":69.23,"h":69.28,"l":67.19,"c":67.78,"v":987800},{"d":"2024-02-15","o":68.25,"h":69.01,"l":68.01,"c":68.56,"v":636500},{"d":"2024-02-16","o":67.99,"h":69.89,"l":67.63,"c":69.06,"v":965500},{"d":"2024-02-20","o":68.2,"h":69.69,"l":68.2,"c":69.66,"v":795900},{"d":"2024-02-21","o":69.71,"h":70.43,"l":68.57,"c":69.01,"v":878600},{"d":"2024-02-22","o":69.09,"h":70.07,"l":69.09,"c":69.78,"v":673600},{"d":"2024-02-23","o":70,"h":71.14,"l":69.9,"c":70.9,"v":710200},{"d":"2024-02-26","o":70.9,"h":71.54,"l":70.26,"c":71.23,"v":554100},{"d":"2024-02-27","o":71.98,"h":73.5,"l":71.82,"c":73.14,"v":1000700},{"d":"2024-02-28","o":72.16,"h":73.72,"l":71.72,"c":73.64,"v":806100},{"d":"2024-02-29","o":74.22,"h":75.21,"l":73.71,"c":74.72,"v":955600},{"d":"2024-03-01","o":74.95,"h":75.29,"l":74.09,"c":75.16,"v":928000},{"d":"2024-03-04","o":75.16,"h":75.66,"l":74.16,"c":74.78,"v":675700},{"d":"2024-03-05","o":74.49,"h":75.73,"l":74.32,"c":74.48,"v":787600},{"d":"2024-03-06","o":74.63,"h":74.64,"l":70.89,"c":71.51,"v":1896600},{"d":"2024-03-07","o":72.04,"h":72.06,"l":70.5,"c":70.82,"v":1278500},{"d":"2024-03-08","o":72.64,"h":72.64,"l":69.3,"c":70.2,"v":1001000},{"d":"2024-03-11","o":69.88,"h":69.9,"l":67.77,"c":68.41,"v":1558600},{"d":"2024-03-12","o":68.27,"h":68.94,"l":67.2,"c":67.27,"v":1079200},{"d":"2024-03-13","o":67.39,"h":69.9,"l":67.31,"c":69.31,"v":1909300},{"d":"2024-03-14","o":71.58,"h":74.26,"l":70.6,"c":71.25,"v":2401300},{"d":"2024-03-15","o":70.13,"h":72.38,"l":70.13,"c":71.16,"v":1950000},{"d":"2024-03-18","o":71.87,"h":72.43,"l":70.25,"c":72.13,"v":2300300},{"d":"2024-03-19","o":71.97,"h":72.35,"l":70.58,"c":71.07,"v":1468900},{"d":"2024-03-20","o":71.43,"h":72.16,"l":70.4,"c":71.25,"v":2526500},{"d":"2024-03-21","o":61.86,"h":67.5,"l":61.83,"c":64.43,"v":8668500},{"d":"2024-03-22","o":63.79,"h":65.22,"l":63.17,"c":64.11,"v":2551300},{"d":"2024-03-25","o":65.72,"h":65.75,"l":64.29,"c":64.65,"v":1936000},{"d":"2024-03-26","o":65.09,"h":66.15,"l":64.74,"c":65.48,"v":1465200},{"d":"2024-03-27","o":66.5,"h":67.9,"l":66.14,"c":67.9,"v":1625500},{"d":"2024-03-28","o":67.7,"h":68.1,"l":66.94,"c":67.54,"v":1365400},{"d":"2024-04-01","o":67.25,"h":68.96,"l":66.75,"c":66.77,"v":1463300},{"d":"2024-04-02","o":66.09,"h":66.31,"l":63.1,"c":63.28,"v":1745700},{"d":"2024-04-03","o":62.77,"h":63.92,"l":62.77,"c":63.38,"v":1458700},{"d":"2024-04-04","o":63.86,"h":64.26,"l":62.15,"c":62.76,"v":1414300},{"d":"2024-04-05","o":62.42,"h":64.14,"l":62.37,"c":63.45,"v":1432200},{"d":"2024-04-08","o":63.62,"h":63.96,"l":62.52,"c":62.63,"v":1332600},{"d":"2024-04-09","o":62.65,"h":62.93,"l":60.73,"c":61.11,"v":1437800},{"d":"2024-04-10","o":60.15,"h":60.69,"l":59.78,"c":60.14,"v":1301500},{"d":"2024-04-11","o":60.42,"h":60.52,"l":59.43,"c":59.62,"v":953700},{"d":"2024-04-12","o":60.49,"h":60.69,"l":58.74,"c":59.02,"v":1339300},{"d":"2024-04-15","o":59.75,"h":60.74,"l":59.41,"c":59.71,"v":1202000},{"d":"2024-04-16","o":59.28,"h":59.76,"l":58.6,"c":59.35,"v":1506800},{"d":"2024-04-17","o":60.11,"h":60.11,"l":57.62,"c":57.65,"v":1313100},{"d":"2024-04-18","o":58.42,"h":58.42,"l":56.37,"c":56.48,"v":1716700},{"d":"2024-04-19","o":56.26,"h":57.69,"l":56.07,"c":57.16,"v":1566000},{"d":"2024-04-22","o":57.36,"h":57.83,"l":56.91,"c":57.44,"v":1101800},{"d":"2024-04-23","o":58.67,"h":60.24,"l":58,"c":59.27,"v":2184800},{"d":"2024-04-24","o":59.28,"h":60.18,"l":58.79,"c":59.06,"v":873400},{"d":"2024-04-25","o":57.7,"h":59.75,"l":57.7,"c":59.07,"v":1175300},{"d":"2024-04-26","o":59.03,"h":60.78,"l":58.89,"c":60.72,"v":1016900},{"d":"2024-04-29","o":61,"h":61.68,"l":60.46,"c":60.76,"v":1310700},{"d":"2024-04-30","o":60.11,"h":60.23,"l":58.06,"c":58.3,"v":939400},{"d":"2024-05-01","o":58.3,"h":58.67,"l":56.66,"c":56.7,"v":1408200},{"d":"2024-05-02","o":57.44,"h":58.12,"l":56.92,"c":57.75,"v":1043700},{"d":"2024-05-03","o":58.43,"h":59.28,"l":57.35,"c":57.4,"v":1001500},{"d":"2024-05-06","o":57.79,"h":58.75,"l":57.79,"c":58.13,"v":1083500},{"d":"2024-05-07","o":57.94,"h":58.66,"l":57.53,"c":57.57,"v":935800},{"d":"2024-05-08","o":57.05,"h":57.21,"l":56.3,"c":56.47,"v":1070000},{"d":"2024-05-09","o":56.12,"h":57.42,"l":56.03,"c":57.1,"v":1502600},{"d":"2024-05-10","o":57.26,"h":57.49,"l":56.44,"c":56.7,"v":636900},{"d":"2024-05-13","o":57.21,"h":58.39,"l":56.29,"c":56.35,"v":1195600},{"d":"2024-05-14","o":57.81,"h":58.35,"l":56.43,"c":56.46,"v":1144300},{"d":"2024-05-15","o":56.96,"h":57.14,"l":55.27,"c":55.4,"v":1452200},{"d":"2024-05-16","o":55.36,"h":55.5,"l":54.25,"c":54.39,"v":1414600},{"d":"2024-05-17","o":54.51,"h":54.6,"l":53.31,"c":53.71,"v":1177800},{"d":"2024-05-20","o":53.79,"h":54.14,"l":53.2,"c":53.81,"v":1402300},{"d":"2024-05-21","o":53.71,"h":53.77,"l":53.02,"c":53.46,"v":942300},{"d":"2024-05-22","o":53.38,"h":53.51,"l":52.29,"c":52.45,"v":940100},{"d":"2024-05-23","o":52.88,"h":53.16,"l":52.37,"c":53.04,"v":907600},{"d":"2024-05-24","o":53.18,"h":53.68,"l":52.95,"c":53.28,"v":700400},{"d":"2024-05-28","o":54.06,"h":56.04,"l":53.62,"c":55.95,"v":1705800},{"d":"2024-05-29","o":57.4,"h":57.55,"l":56.21,"c":56.65,"v":1414000},{"d":"2024-05-30","o":56.82,"h":58.43,"l":56.82,"c":57.95,"v":1337700},{"d":"2024-05-31","o":58.02,"h":58.56,"l":56.95,"c":57.69,"v":1133000},{"d":"2024-06-03","o":58.28,"h":58.29,"l":57.1,"c":57.41,"v":875000},{"d":"2024-06-04","o":56.57,"h":57.23,"l":55.66,"c":56.25,"v":803100},{"d":"2024-06-05","o":56.63,"h":56.63,"l":55.62,"c":56.05,"v":846900},{"d":"2024-06-06","o":55.8,"h":56.11,"l":54.75,"c":54.95,"v":1027400},{"d":"2024-06-07","o":54.41,"h":55.38,"l":54.41,"c":55.04,"v":1365800},{"d":"2024-06-10","o":54.46,"h":54.63,"l":53.12,"c":53.42,"v":2778400},{"d":"2024-06-11","o":52.03,"h":54.46,"l":49.07,"c":51.69,"v":6288100},{"d":"2024-06-12","o":50.7,"h":54.47,"l":50.7,"c":52.89,"v":3430200},{"d":"2024-06-13","o":52.38,"h":52.89,"l":50.78,"c":51.37,"v":2267300},{"d":"2024-06-14","o":50.75,"h":52.2,"l":50.52,"c":51.79,"v":1856800},{"d":"2024-06-17","o":51.38,"h":54.06,"l":51.37,"c":53.78,"v":2001500},{"d":"2024-06-18","o":53.64,"h":54.97,"l":53.24,"c":54.77,"v":1461400},{"d":"2024-06-20","o":54.68,"h":55.25,"l":53.6,"c":54.34,"v":1639700},{"d":"2024-06-21","o":54.3,"h":56,"l":54.28,"c":55.24,"v":5372100},{"d":"2024-06-24","o":54.93,"h":55.33,"l":53.47,"c":53.51,"v":2073500},{"d":"2024-06-25","o":53.17,"h":53.44,"l":52.41,"c":52.73,"v":1615800},{"d":"2024-06-26","o":52.65,"h":53.09,"l":52.23,"c":52.73,"v":1559500},{"d":"2024-06-27","o":52.86,"h":53.52,"l":52.58,"c":53.29,"v":1205800},{"d":"2024-06-28","o":52.49,"h":53.88,"l":52.34,"c":53.25,"v":3435200},{"d":"2024-07-01","o":53.62,"h":53.63,"l":50.55,"c":50.66,"v":1834100},{"d":"2024-07-02","o":50.9,"h":51.11,"l":50.1,"c":50.65,"v":1211800},{"d":"2024-07-03","o":50.59,"h":51.74,"l":50.58,"c":50.94,"v":1026500},{"d":"2024-07-05","o":51.23,"h":52.34,"l":51.1,"c":51.93,"v":1982800},{"d":"2024-07-08","o":52.3,"h":53.71,"l":52.19,"c":53.23,"v":1574500},{"d":"2024-07-09","o":53.14,"h":53.31,"l":51.81,"c":51.85,"v":1333300},{"d":"2024-07-10","o":52.15,"h":53.01,"l":51.53,"c":52.09,"v":1077200},{"d":"2024-07-11","o":52.52,"h":54.3,"l":52.03,"c":54.16,"v":1570700},{"d":"2024-07-12","o":54.41,"h":54.42,"l":53.06,"c":53.13,"v":1669700},{"d":"2024-07-15","o":52.78,"h":53.83,"l":52.16,"c":53.06,"v":1299700},{"d":"2024-07-16","o":53.61,"h":57.34,"l":53.32,"c":57.02,"v":2229200},{"d":"2024-07-17","o":55.53,"h":57.53,"l":55.47,"c":57.4,"v":1478200},{"d":"2024-07-18","o":57.31,"h":58.97,"l":55.85,"c":55.89,"v":1882800},{"d":"2024-07-19","o":55.57,"h":55.7,"l":53.46,"c":53.7,"v":1539900},{"d":"2024-07-22","o":54.5,"h":54.88,"l":52.94,"c":54.84,"v":1184800},{"d":"2024-07-23","o":54.53,"h":55.32,"l":54.2,"c":55.09,"v":1057400},{"d":"2024-07-24","o":54.76,"h":55.48,"l":53.34,"c":54.38,"v":1726500},{"d":"2024-07-25","o":54.58,"h":54.95,"l":53.38,"c":53.43,"v":1605900},{"d":"2024-07-26","o":53.64,"h":54.61,"l":53.12,"c":53.29,"v":1657800},{"d":"2024-07-29","o":53.55,"h":54.32,"l":53.23,"c":54.24,"v":1086500},{"d":"2024-07-30","o":54.33,"h":54.87,"l":53.08,"c":53.3,"v":909100},{"d":"2024-07-31","o":53.55,"h":55.78,"l":53.28,"c":54.07,"v":1186100},{"d":"2024-08-01","o":53.89,"h":54.3,"l":51.25,"c":51.4,"v":1546000},{"d":"2024-08-02","o":49.83,"h":50.51,"l":48.74,"c":49.14,"v":1801600},{"d":"2024-08-05","o":46,"h":49.05,"l":45.47,"c":48.79,"v":2585300},{"d":"2024-08-06","o":49.03,"h":49.56,"l":48.12,"c":48.71,"v":1282600},{"d":"2024-08-07","o":49.17,"h":49.77,"l":47.61,"c":47.78,"v":1321200},{"d":"2024-08-08","o":48.62,"h":49.6,"l":48.6,"c":49.54,"v":1302000},{"d":"2024-08-09","o":49.56,"h":50.62,"l":49.29,"c":49.89,"v":1167200},{"d":"2024-08-12","o":49.73,"h":50.76,"l":49.44,"c":49.61,"v":1089200},{"d":"2024-08-13","o":49.53,"h":51.09,"l":48.96,"c":50.91,"v":1754900},{"d":"2024-08-14","o":51.83,"h":51.83,"l":50.45,"c":50.67,"v":939200},{"d":"2024-08-15","o":52.57,"h":53.95,"l":52.33,"c":53.29,"v":1388400},{"d":"2024-08-16","o":53.04,"h":55.19,"l":52.83,"c":54.64,"v":1550900},{"d":"2024-08-19","o":54.64,"h":56.12,"l":54.38,"c":55.42,"v":1243700},{"d":"2024-08-20","o":55.18,"h":55.55,"l":54.79,"c":54.92,"v":748900},{"d":"2024-08-21","o":55.65,"h":56.39,"l":55.42,"c":56.37,"v":809800},{"d":"2024-08-22","o":56.12,"h":56.12,"l":54.61,"c":54.75,"v":901700},{"d":"2024-08-23","o":55.14,"h":55.28,"l":54.29,"c":54.49,"v":1783400},{"d":"2024-08-26","o":54.31,"h":55.28,"l":53.71,"c":55.24,"v":1146600},{"d":"2024-08-27","o":54.97,"h":55.96,"l":54.33,"c":55.89,"v":831000},{"d":"2024-08-28","o":55,"h":55.28,"l":54.02,"c":54.78,"v":918000},{"d":"2024-08-29","o":55.44,"h":55.81,"l":54.61,"c":55.29,"v":757100},{"d":"2024-08-30","o":55.6,"h":55.74,"l":54.4,"c":55.48,"v":1360500},{"d":"2024-09-03","o":55.38,"h":55.63,"l":54.31,"c":54.76,"v":1278400},{"d":"2024-09-04","o":53.92,"h":54.38,"l":52.95,"c":53.83,"v":1364400},{"d":"2024-09-05","o":53.8,"h":54.41,"l":53.41,"c":53.81,"v":1088300},{"d":"2024-09-06","o":53.79,"h":54.64,"l":53.35,"c":53.58,"v":1687200},{"d":"2024-09-09","o":53.04,"h":54.05,"l":52.1,"c":52.64,"v":2839500},{"d":"2024-09-10","o":53.68,"h":56.43,"l":50.77,"c":55.38,"v":4946600},{"d":"2024-09-11","o":55.59,"h":55.76,"l":53.52,"c":54.71,"v":2326000},{"d":"2024-09-12","o":55.14,"h":56.45,"l":54.9,"c":55.9,"v":1229200},{"d":"2024-09-13","o":56.78,"h":59.23,"l":56.59,"c":59.01,"v":1785300},{"d":"2024-09-16","o":58.98,"h":60.35,"l":58.8,"c":59.47,"v":1633000},{"d":"2024-09-17","o":60,"h":61.23,"l":59.31,"c":61.05,"v":1377500},{"d":"2024-09-18","o":61.48,"h":64.61,"l":61.02,"c":62.75,"v":1816200},{"d":"2024-09-19","o":64,"h":64.05,"l":61.48,"c":61.83,"v":1638200},{"d":"2024-09-20","o":61.26,"h":61.8,"l":60.26,"c":60.34,"v":3370200},{"d":"2024-09-23","o":60.88,"h":60.92,"l":59.48,"c":60.86,"v":975700},{"d":"2024-09-24","o":60.86,"h":61.69,"l":60.7,"c":61.2,"v":858300},{"d":"2024-09-25","o":61.43,"h":61.47,"l":59.08,"c":59.21,"v":1072900},{"d":"2024-09-26","o":60.16,"h":60.78,"l":59.1,"c":59.52,"v":766500},{"d":"2024-09-27","o":60.01,"h":60.29,"l":59.14,"c":59.19,"v":991700},{"d":"2024-09-30","o":58.92,"h":59.74,"l":57.93,"c":58.36,"v":1461500},{"d":"2024-10-01","o":58.01,"h":58.32,"l":56.26,"c":56.3,"v":1265300},{"d":"2024-10-02","o":56.18,"h":56.18,"l":55.15,"c":55.56,"v":1060400},{"d":"2024-10-03","o":54.47,"h":55.15,"l":53.69,"c":54.91,"v":1249300},{"d":"2024-10-04","o":56,"h":57.22,"l":55.84,"c":57.13,"v":1413100},{"d":"2024-10-07","o":56.7,"h":56.85,"l":53.84,"c":54.81,"v":1536400},{"d":"2024-10-08","o":55,"h":55.54,"l":54.72,"c":55,"v":798600},{"d":"2024-10-09","o":54.8,"h":55.04,"l":54.21,"c":54.6,"v":1013800},{"d":"2024-10-10","o":54.67,"h":54.83,"l":53.03,"c":53.12,"v":1177600},{"d":"2024-10-11","o":53.2,"h":54.72,"l":53.15,"c":54.39,"v":1059600},{"d":"2024-10-14","o":54.27,"h":54.36,"l":53.08,"c":53.63,"v":1359000},{"d":"2024-10-15","o":53.17,"h":55.43,"l":53.17,"c":54.9,"v":1565300},{"d":"2024-10-16","o":55.32,"h":55.99,"l":54.78,"c":55.75,"v":1119600},{"d":"2024-10-17","o":55.89,"h":55.89,"l":54.97,"c":55.38,"v":910200},{"d":"2024-10-18","o":55.82,"h":56.4,"l":55.15,"c":56.09,"v":702700},{"d":"2024-10-21","o":56.11,"h":56.15,"l":54.25,"c":54.7,"v":920700},{"d":"2024-10-22","o":54.53,"h":54.93,"l":53.72,"c":54.21,"v":811400},{"d":"2024-10-23","o":53.7,"h":53.86,"l":52.8,"c":53.27,"v":659100},{"d":"2024-10-24","o":53.27,"h":54.07,"l":52.95,"c":53.54,"v":738700},{"d":"2024-10-25","o":53.62,"h":54.06,"l":52.13,"c":52.55,"v":769900},{"d":"2024-10-28","o":52.61,"h":53.28,"l":52.01,"c":52.34,"v":799900},{"d":"2024-10-29","o":51.67,"h":52.67,"l":50.88,"c":52.17,"v":916000},{"d":"2024-10-30","o":51.9,"h":52.67,"l":51.26,"c":51.31,"v":797000},{"d":"2024-10-31","o":51.01,"h":51.76,"l":50.45,"c":50.86,"v":1292900},{"d":"2024-11-01","o":50.98,"h":51.5,"l":50.36,"c":50.67,"v":909500},{"d":"2024-11-04","o":50.62,"h":52.9,"l":50.55,"c":52.69,"v":1178100},{"d":"2024-11-05","o":52.58,"h":53.48,"l":52.35,"c":53.3,"v":1284800},{"d":"2024-11-06","o":55.49,"h":55.73,"l":49.81,"c":51.23,"v":3023000},{"d":"2024-11-07","o":51.53,"h":53.09,"l":51.25,"c":52.02,"v":1417600},{"d":"2024-11-08","o":51.86,"h":52.44,"l":51.26,"c":51.38,"v":1235400},{"d":"2024-11-11","o":51.74,"h":51.74,"l":50.34,"c":50.73,"v":1851600},{"d":"2024-11-12","o":50.53,"h":51.28,"l":49.92,"c":50,"v":1157100},{"d":"2024-11-13","o":50.15,"h":50.7,"l":49.4,"c":49.44,"v":936200},{"d":"2024-11-14","o":49.36,"h":50.16,"l":48.8,"c":49.29,"v":945100},{"d":"2024-11-15","o":49.5,"h":49.98,"l":47.75,"c":47.8,"v":1074000},{"d":"2024-11-18","o":47.78,"h":48.02,"l":46.29,"c":46.6,"v":2060900},{"d":"2024-11-19","o":45.26,"h":46.35,"l":44.73,"c":46.03,"v":2426400},{"d":"2024-11-20","o":45.2,"h":46.43,"l":44.79,"c":45.26,"v":2018400},{"d":"2024-11-21","o":45.33,"h":45.85,"l":44.78,"c":45.79,"v":1575800},{"d":"2024-11-22","o":46.11,"h":47.25,"l":46.11,"c":46.64,"v":1520300},{"d":"2024-11-25","o":47.83,"h":50.6,"l":47.62,"c":49.44,"v":2098100},{"d":"2024-11-26","o":49.21,"h":49.86,"l":47.81,"c":48.01,"v":1943100},{"d":"2024-11-27","o":48.81,"h":49.26,"l":47.89,"c":48.85,"v":1159800},{"d":"2024-11-29","o":49.52,"h":49.71,"l":48.77,"c":49.25,"v":875800},{"d":"2024-12-02","o":49.5,"h":51.03,"l":48.37,"c":50.56,"v":1939800},{"d":"2024-12-03","o":50.88,"h":50.94,"l":49.65,"c":49.96,"v":1282100},{"d":"2024-12-04","o":49.55,"h":50.35,"l":48.96,"c":49.45,"v":1443500},{"d":"2024-12-05","o":52.21,"h":52.21,"l":49.11,"c":49.3,"v":1712400},{"d":"2024-12-06","o":50.29,"h":51.66,"l":49.82,"c":50.4,"v":1982700},{"d":"2024-12-09","o":51.15,"h":51.74,"l":49.75,"c":50.41,"v":3637000},{"d":"2024-12-10","o":50.5,"h":53.14,"l":49.55,"c":52.58,"v":4172600},{"d":"2024-12-11","o":52.48,"h":56.15,"l":52.02,"c":54.52,"v":2876700},{"d":"2024-12-12","o":54.18,"h":54.78,"l":53.16,"c":53.3,"v":2294700},{"d":"2024-12-13","o":53.09,"h":54.66,"l":53,"c":54.31,"v":1548000},{"d":"2024-12-16","o":54.27,"h":55.99,"l":53.82,"c":54.98,"v":1639300},{"d":"2024-12-17","o":54.91,"h":56.43,"l":53.53,"c":56.01,"v":2386100},{"d":"2024-12-18","o":56.85,"h":58.63,"l":55.92,"c":55.95,"v":3121900},{"d":"2024-12-19","o":56.56,"h":57.21,"l":54.75,"c":55.59,"v":1847200},{"d":"2024-12-20","o":55.02,"h":56.8,"l":54.8,"c":55.64,"v":3131700},{"d":"2024-12-23","o":55.64,"h":57.26,"l":55.38,"c":57.2,"v":1163100},{"d":"2024-12-24","o":57.48,"h":58.28,"l":56.87,"c":58.2,"v":915800},{"d":"2024-12-26","o":58.57,"h":61.25,"l":58.49,"c":61.17,"v":1983300},{"d":"2024-12-27","o":60.88,"h":61.08,"l":59.91,"c":60.05,"v":1206200},{"d":"2024-12-30","o":58.99,"h":59.14,"l":57.14,"c":57.92,"v":1942700},{"d":"2024-12-31","o":58.47,"h":58.85,"l":57.47,"c":57.53,"v":1025900},{"d":"2025-01-02","o":58.35,"h":58.83,"l":56.33,"c":56.54,"v":1670600},{"d":"2025-01-03","o":56.94,"h":57.57,"l":56.03,"c":56.86,"v":1132000},{"d":"2025-01-06","o":57.14,"h":57.88,"l":55.96,"c":56.6,"v":1716400},{"d":"2025-01-07","o":57.3,"h":58.73,"l":57.01,"c":57.57,"v":1695100},{"d":"2025-01-08","o":56.81,"h":59.25,"l":56.81,"c":58.86,"v":1822000},{"d":"2025-01-10","o":58.06,"h":59.12,"l":57.65,"c":57.7,"v":1575300},{"d":"2025-01-13","o":57.21,"h":57.35,"l":55.16,"c":55.48,"v":1917600},{"d":"2025-01-14","o":55.76,"h":56.1,"l":52.08,"c":52.39,"v":2091900},{"d":"2025-01-15","o":53.84,"h":53.86,"l":51.51,"c":52.36,"v":2110200},{"d":"2025-01-16","o":52.26,"h":52.59,"l":51.65,"c":52.46,"v":1868500},{"d":"2025-01-17","o":53.04,"h":53.71,"l":52.41,"c":52.58,"v":1196200},{"d":"2025-01-21","o":53.37,"h":55.81,"l":53.13,"c":55.56,"v":1840500},{"d":"2025-01-22","o":55.32,"h":55.85,"l":54.38,"c":54.74,"v":1162200},{"d":"2025-01-23","o":54.54,"h":56.15,"l":54.54,"c":55.46,"v":1213000},{"d":"2025-01-24","o":55.25,"h":57.04,"l":55.25,"c":56.34,"v":1160900},{"d":"2025-01-27","o":56.21,"h":57.16,"l":55.07,"c":55.82,"v":1182600},{"d":"2025-01-28","o":55.73,"h":56.32,"l":54.88,"c":55.22,"v":945800},{"d":"2025-01-29","o":55.12,"h":55.5,"l":53.79,"c":53.97,"v":1319900},{"d":"2025-01-30","o":54.1,"h":55.16,"l":54.1,"c":54.68,"v":934600},{"d":"2025-01-31","o":54.33,"h":54.8,"l":51.9,"c":52.31,"v":1846900},{"d":"2025-02-03","o":50.84,"h":51.29,"l":49.53,"c":50.93,"v":1818900},{"d":"2025-02-04","o":50.91,"h":51.92,"l":50.65,"c":51.21,"v":1064900},{"d":"2025-02-05","o":51.36,"h":52.03,"l":51,"c":51.98,"v":900500},{"d":"2025-02-06","o":52.27,"h":52.85,"l":51.78,"c":51.9,"v":963800},{"d":"2025-02-07","o":51.64,"h":52.69,"l":50.14,"c":50.46,"v":1164600},{"d":"2025-02-10","o":50.85,"h":53.02,"l":50.45,"c":52.86,"v":2238300},{"d":"2025-02-11","o":52.33,"h":54.79,"l":52.21,"c":53.06,"v":1833300},{"d":"2025-02-12","o":52.46,"h":52.89,"l":51.13,"c":52.63,"v":1065600},{"d":"2025-02-13","o":53,"h":54.2,"l":52.78,"c":53.62,"v":901400},{"d":"2025-02-14","o":54.09,"h":54.46,"l":53.42,"c":53.56,"v":888400},{"d":"2025-02-18","o":53.59,"h":53.97,"l":51.44,"c":52.69,"v":1310000},{"d":"2025-02-19","o":51.93,"h":51.99,"l":50.91,"c":51.48,"v":1225300},{"d":"2025-02-20","o":51.29,"h":52,"l":50.9,"c":51.51,"v":936900},{"d":"2025-02-21","o":52.26,"h":52.26,"l":50.44,"c":50.84,"v":1278200},{"d":"2025-02-24","o":51.47,"h":51.89,"l":49.96,"c":50.57,"v":1629900},{"d":"2025-02-25","o":50.57,"h":52.35,"l":50.57,"c":51.17,"v":1652400},{"d":"2025-02-26","o":51.71,"h":52.24,"l":50.58,"c":50.76,"v":1092300},{"d":"2025-02-27","o":50.35,"h":50.77,"l":49.71,"c":49.92,"v":894000},{"d":"2025-02-28","o":49.82,"h":50.72,"l":48.61,"c":49.59,"v":2042000},{"d":"2025-03-03","o":49.71,"h":51.31,"l":47.99,"c":48.54,"v":1737100},{"d":"2025-03-04","o":47.49,"h":48.22,"l":46.29,"c":47.33,"v":2204600},{"d":"2025-03-05","o":47.58,"h":48.21,"l":46.99,"c":48,"v":1555900},{"d":"2025-03-06","o":47.38,"h":49.47,"l":47.19,"c":48.79,"v":2252200},{"d":"2025-03-07","o":49.32,"h":49.41,"l":47.66,"c":49.24,"v":1840600},{"d":"2025-03-10","o":49.06,"h":51.27,"l":48.63,"c":50.56,"v":2927100},{"d":"2025-03-11","o":50.22,"h":50.67,"l":46.54,"c":46.78,"v":1982600},{"d":"2025-03-12","o":46.86,"h":47.17,"l":44.5,"c":44.87,"v":2195900},{"d":"2025-03-13","o":45.03,"h":45.57,"l":43.16,"c":43.82,"v":1966400},{"d":"2025-03-14","o":44.31,"h":45.24,"l":43.95,"c":45.1,"v":1463000},{"d":"2025-03-17","o":44.77,"h":46.77,"l":44.77,"c":46.72,"v":1806000},{"d":"2025-03-18","o":46.38,"h":46.97,"l":45.74,"c":46.39,"v":1657300},{"d":"2025-03-19","o":46.83,"h":47.63,"l":46.62,"c":47.57,"v":2694500},{"d":"2025-03-20","o":47.92,"h":48.85,"l":46.13,"c":47.42,"v":3999700},{"d":"2025-03-21","o":47.03,"h":48.29,"l":46.24,"c":47.23,"v":4851400},{"d":"2025-03-24","o":48.3,"h":49.87,"l":47.48,"c":49.77,"v":1749400},{"d":"2025-03-25","o":49.57,"h":50.58,"l":49.35,"c":50.03,"v":2066900},{"d":"2025-03-26","o":49.94,"h":49.94,"l":48.4,"c":48.98,"v":1454500},{"d":"2025-03-27","o":48.79,"h":49.25,"l":47.99,"c":48.29,"v":1257700},{"d":"2025-03-28","o":47.85,"h":47.97,"l":45.6,"c":46.07,"v":1475200},{"d":"2025-03-31","o":45.05,"h":45.98,"l":44.13,"c":45.61,"v":2221900},{"d":"2025-04-01","o":45.65,"h":47.03,"l":45.6,"c":46.6,"v":1430200},{"d":"2025-04-02","o":45.77,"h":47.9,"l":45.61,"c":47.63,"v":1178300},{"d":"2025-04-03","o":44.72,"h":44.72,"l":38.88,"c":39.2,"v":3665400},{"d":"2025-04-04","o":37.25,"h":39.47,"l":35.64,"c":37.6,"v":4163800},{"d":"2025-04-07","o":35.2,"h":38.53,"l":34.08,"c":36.39,"v":3692700},{"d":"2025-04-08","o":38.06,"h":38.63,"l":33.79,"c":34.1,"v":2808700},{"d":"2025-04-09","o":33.84,"h":40.9,"l":33.34,"c":39.91,"v":3596200},{"d":"2025-04-10","o":38.63,"h":39.66,"l":36.83,"c":37.72,"v":1590000},{"d":"2025-04-11","o":37.42,"h":37.82,"l":34.77,"c":36.57,"v":1923200},{"d":"2025-04-14","o":37.61,"h":37.89,"l":36.21,"c":37.25,"v":1563700},{"d":"2025-04-15","o":37.23,"h":38,"l":36.48,"c":36.77,"v":1393100},{"d":"2025-04-16","o":36.74,"h":37.36,"l":36.14,"c":36.65,"v":1711500},{"d":"2025-04-17","o":36.84,"h":37.99,"l":36.76,"c":37.85,"v":1580900},{"d":"2025-04-21","o":37.6,"h":37.74,"l":36.06,"c":36.78,"v":1800900},{"d":"2025-04-22","o":37.11,"h":37.64,"l":36.36,"c":36.88,"v":1848600},{"d":"2025-04-23","o":38.35,"h":39.8,"l":37.36,"c":37.61,"v":2357500},{"d":"2025-04-24","o":37.71,"h":38.37,"l":36.99,"c":38.05,"v":1064800},{"d":"2025-04-25","o":37.84,"h":38.49,"l":37.61,"c":38.21,"v":1019100},{"d":"2025-04-28","o":38.25,"h":38.97,"l":37.66,"c":38.06,"v":1265100},{"d":"2025-04-29","o":37.71,"h":38.17,"l":37.3,"c":38,"v":1105100},{"d":"2025-04-30","o":36.75,"h":37.77,"l":35.95,"c":37.68,"v":1243000},{"d":"2025-05-01","o":37.65,"h":38.25,"l":37.24,"c":37.59,"v":1122500},{"d":"2025-05-02","o":38.71,"h":39.71,"l":38.18,"c":39.09,"v":1150300},{"d":"2025-05-05","o":38.79,"h":39.05,"l":37.78,"c":37.8,"v":1273000},{"d":"2025-05-06","o":37.24,"h":37.96,"l":37.01,"c":37.68,"v":1178700},{"d":"2025-05-07","o":38.09,"h":39.05,"l":37.96,"c":38.88,"v":1367600},{"d":"2025-05-08","o":39.46,"h":40.37,"l":39.24,"c":40.26,"v":1326500},{"d":"2025-05-09","o":40.11,"h":40.16,"l":39.14,"c":39.22,"v":1236800},{"d":"2025-05-12","o":43.92,"h":46.48,"l":43.53,"c":46.39,"v":3835400},{"d":"2025-05-13","o":46.48,"h":47.62,"l":46.21,"c":46.54,"v":1670900},{"d":"2025-05-14","o":46.28,"h":47.21,"l":45.86,"c":45.87,"v":1820400},{"d":"2025-05-15","o":45.51,"h":46.37,"l":44.62,"c":45.49,"v":1281100},{"d":"2025-05-16","o":45.5,"h":45.86,"l":45.13,"c":45.23,"v":1346200},{"d":"2025-05-19","o":44.08,"h":45.45,"l":43.5,"c":45.14,"v":1273300},{"d":"2025-05-20","o":45.04,"h":45.6,"l":44.35,"c":44.66,"v":1124600},{"d":"2025-05-21","o":43.3,"h":43.81,"l":42.21,"c":42.39,"v":1243900},{"d":"2025-05-22","o":42.23,"h":42.26,"l":41.61,"c":41.98,"v":1172400},{"d":"2025-05-23","o":40.4,"h":41.61,"l":40.35,"c":40.65,"v":1264800},{"d":"2025-05-27","o":41.47,"h":41.53,"l":40.11,"c":40.92,"v":2251000},{"d":"2025-05-28","o":41.4,"h":41.51,"l":40.78,"c":40.97,"v":1553700},{"d":"2025-05-29","o":41.81,"h":41.85,"l":40.43,"c":41.2,"v":1205100},{"d":"2025-05-30","o":40.67,"h":41.44,"l":40.26,"c":40.91,"v":1313500},{"d":"2025-06-02","o":40.64,"h":40.74,"l":39.87,"c":40.45,"v":1262100},{"d":"2025-06-03","o":40.77,"h":42.78,"l":40.37,"c":42.76,"v":1394000},{"d":"2025-06-04","o":42.7,"h":43.21,"l":42.41,"c":42.8,"v":1224200},{"d":"2025-06-05","o":42.85,"h":43.62,"l":42.54,"c":42.9,"v":1495200},{"d":"2025-06-06","o":43.41,"h":43.74,"l":42.52,"c":43.46,"v":1388700},{"d":"2025-06-09","o":44.47,"h":44.99,"l":43.55,"c":44.37,"v":2894000},{"d":"2025-06-10","o":46.62,"h":48.18,"l":44.02,"c":44.6,"v":4258500},{"d":"2025-06-11","o":44.78,"h":47.14,"l":44.78,"c":45.22,"v":2565600},{"d":"2025-06-12","o":44.89,"h":45.99,"l":44,"c":45.9,"v":1516300},{"d":"2025-06-13","o":45.23,"h":45.7,"l":43.22,"c":43.55,"v":1993400},{"d":"2025-06-16","o":44.8,"h":46.82,"l":44.31,"c":46.69,"v":1861700},{"d":"2025-06-17","o":45.8,"h":46.38,"l":44.66,"c":44.9,"v":1627700},{"d":"2025-06-18","o":44.41,"h":45.29,"l":43.9,"c":44.12,"v":1179400},{"d":"2025-06-20","o":44.54,"h":44.72,"l":43.57,"c":44,"v":2873500},{"d":"2025-06-23","o":43.66,"h":44.15,"l":42.52,"c":44.01,"v":1688000},{"d":"2025-06-24","o":45,"h":45,"l":43.78,"c":44.31,"v":1192500},{"d":"2025-06-25","o":44.1,"h":44.7,"l":43.4,"c":44.47,"v":1201600},{"d":"2025-06-26","o":44.48,"h":45.81,"l":44.48,"c":45.7,"v":1235300},{"d":"2025-06-27","o":46.55,"h":47.25,"l":45.92,"c":46.51,"v":2163500},{"d":"2025-06-30","o":46.46,"h":46.46,"l":44.55,"c":44.81,"v":1841500},{"d":"2025-07-01","o":44.64,"h":48.14,"l":44.1,"c":47.16,"v":1644600},{"d":"2025-07-02","o":47.35,"h":47.86,"l":46.25,"c":47.41,"v":1248500},{"d":"2025-07-03","o":47.49,"h":47.83,"l":47,"c":47.25,"v":577500},{"d":"2025-07-07","o":47,"h":47.82,"l":46.78,"c":47.8,"v":1239700},{"d":"2025-07-08","o":48,"h":49.34,"l":47.53,"c":49.16,"v":1542100},{"d":"2025-07-09","o":49.03,"h":50.33,"l":49.03,"c":50.19,"v":1454400},{"d":"2025-07-10","o":50.39,"h":52.47,"l":49.94,"c":51.88,"v":1852800},{"d":"2025-07-11","o":51.09,"h":51.42,"l":50.25,"c":50.66,"v":971000},{"d":"2025-07-14","o":50.03,"h":51.22,"l":49.51,"c":51.11,"v":1392300},{"d":"2025-07-15","o":51.53,"h":52.94,"l":51.01,"c":51.31,"v":1647000},{"d":"2025-07-16","o":51.78,"h":52.68,"l":50.81,"c":52.02,"v":1515400},{"d":"2025-07-17","o":52.1,"h":54.42,"l":52.09,"c":54.26,"v":1610800},{"d":"2025-07-18","o":55.02,"h":55.5,"l":53.79,"c":54.12,"v":1478400},{"d":"2025-07-21","o":54.34,"h":54.67,"l":53.5,"c":53.95,"v":1696000},{"d":"2025-07-22","o":54.23,"h":56.3,"l":54.23,"c":56.11,"v":2171000},{"d":"2025-07-23","o":56.6,"h":57.04,"l":55.84,"c":56.87,"v":1083700},{"d":"2025-07-24","o":56.48,"h":57.06,"l":55.19,"c":55.7,"v":1014000},{"d":"2025-07-25","o":56.28,"h":56.76,"l":54.72,"c":55.48,"v":1072100},{"d":"2025-07-28","o":55.84,"h":56.49,"l":55.12,"c":55.9,"v":1367600},{"d":"2025-07-29","o":56.08,"h":56.26,"l":53.83,"c":53.86,"v":1367900},{"d":"2025-07-30","o":54.1,"h":54.1,"l":51.95,"c":52.21,"v":1528000},{"d":"2025-07-31","o":52.03,"h":52.09,"l":50.47,"c":50.79,"v":1958100},{"d":"2025-08-01","o":50.18,"h":50.18,"l":48.54,"c":49.27,"v":1453300},{"d":"2025-08-04","o":50.82,"h":51.9,"l":49.7,"c":51.53,"v":2016900},{"d":"2025-08-05","o":51.48,"h":52.27,"l":50.53,"c":50.88,"v":1047600},{"d":"2025-08-06","o":50.88,"h":52.12,"l":50.88,"c":51.71,"v":671900},{"d":"2025-08-07","o":52.03,"h":52.12,"l":49.78,"c":50.2,"v":913600},{"d":"2025-08-08","o":50.26,"h":50.39,"l":48.96,"c":49.63,"v":816100},{"d":"2025-08-11","o":50.24,"h":50.52,"l":49.58,"c":49.99,"v":1205100},{"d":"2025-08-12","o":50.66,"h":52.87,"l":50.66,"c":52.02,"v":1166000},{"d":"2025-08-13","o":52.3,"h":55.82,"l":52.28,"c":55.15,"v":2142100},{"d":"2025-08-14","o":53.56,"h":55.01,"l":52.94,"c":54.81,"v":1201000},{"d":"2025-08-15","o":54.74,"h":54.74,"l":53.76,"c":54.02,"v":837400},{"d":"2025-08-18","o":54.02,"h":54.72,"l":53.51,"c":53.81,"v":1002300},{"d":"2025-08-19","o":53.74,"h":55.28,"l":52.11,"c":52.6,"v":1491500},{"d":"2025-08-20","o":51.91,"h":52.49,"l":51.09,"c":51.21,"v":1129700},{"d":"2025-08-21","o":50.67,"h":51.92,"l":50.58,"c":51.6,"v":870900},{"d":"2025-08-22","o":52,"h":54.59,"l":51.42,"c":53.95,"v":1098800},{"d":"2025-08-25","o":53.59,"h":54.06,"l":52.76,"c":53.85,"v":1177600},{"d":"2025-08-26","o":53.85,"h":54.76,"l":53.37,"c":53.74,"v":1419500},{"d":"2025-08-27","o":53.82,"h":56.37,"l":53.76,"c":56.33,"v":2197800},{"d":"2025-08-28","o":56.37,"h":57.43,"l":53.51,"c":53.66,"v":2516600},{"d":"2025-08-29","o":53.66,"h":53.83,"l":52.05,"c":53.55,"v":2505800},{"d":"2025-09-02","o":51.5,"h":52.4,"l":48.55,"c":49.5,"v":4500100},{"d":"2025-09-03","o":49.07,"h":50.64,"l":49.07,"c":49.74,"v":2208600},{"d":"2025-09-04","o":49.88,"h":50.35,"l":48.59,"c":50.04,"v":1684300},{"d":"2025-09-05","o":50.33,"h":51.23,"l":49.95,"c":50.86,"v":1360600},{"d":"2025-09-08","o":51,"h":51.01,"l":50.09,"c":50.47,"v":1154900},{"d":"2025-09-09","o":50.55,"h":50.67,"l":48.35,"c":48.76,"v":1750700},{"d":"2025-09-10","o":48.6,"h":48.86,"l":47.54,"c":48.21,"v":1431600},{"d":"2025-09-11","o":48.3,"h":48.77,"l":47.72,"c":48.02,"v":1434100},{"d":"2025-09-12","o":47.75,"h":47.85,"l":46.45,"c":46.47,"v":1873700},{"d":"2025-09-15","o":46.88,"h":46.92,"l":45.84,"c":46.46,"v":1752900},{"d":"2025-09-16","o":46.43,"h":46.8,"l":45.55,"c":46.36,"v":1213600},{"d":"2025-09-17","o":46.37,"h":47.73,"l":46.14,"c":46.58,"v":1240300},{"d":"2025-09-18","o":46.65,"h":48.6,"l":46.65,"c":48.49,"v":1507600},{"d":"2025-09-19","o":48.7,"h":48.7,"l":47.33,"c":47.81,"v":2112700},{"d":"2025-09-22","o":47.45,"h":47.54,"l":46.01,"c":46.25,"v":3182000},{"d":"2025-09-23","o":46.3,"h":48.15,"l":46.25,"c":47.75,"v":1309600},{"d":"2025-09-24","o":47.98,"h":48.77,"l":47.5,"c":48.14,"v":1628500},{"d":"2025-09-25","o":47.65,"h":48.29,"l":47.1,"c":47.76,"v":1791900},{"d":"2025-09-26","o":47.54,"h":49.91,"l":47.18,"c":49.81,"v":1423700},{"d":"2025-09-29","o":50.19,"h":51.46,"l":50.09,"c":50.71,"v":2694500},{"d":"2025-09-30","o":49.91,"h":50.37,"l":48.5,"c":50.02,"v":2509300},{"d":"2025-10-01","o":49.76,"h":52.78,"l":49.51,"c":52.29,"v":2583100},{"d":"2025-10-02","o":52.09,"h":53.01,"l":51.85,"c":52.97,"v":1468100},{"d":"2025-10-03","o":53.49,"h":54.11,"l":52.92,"c":53.85,"v":2275600},{"d":"2025-10-06","o":53.42,"h":54.13,"l":52.01,"c":54.06,"v":1638100},{"d":"2025-10-07","o":53.99,"h":54.45,"l":52.28,"c":52.94,"v":1859700},{"d":"2025-10-08","o":53.25,"h":53.45,"l":52.15,"c":52.48,"v":1625100},{"d":"2025-10-09","o":52.55,"h":53.08,"l":51.26,"c":52.6,"v":1663100},{"d":"2025-10-10","o":52.81,"h":52.81,"l":49.06,"c":49.38,"v":1652000},{"d":"2025-10-13","o":50.65,"h":53.63,"l":50.65,"c":52.87,"v":2691400},{"d":"2025-10-14","o":52.55,"h":54.69,"l":52.47,"c":54.28,"v":1151400},{"d":"2025-10-15","o":54.45,"h":55.15,"l":53.75,"c":54.43,"v":975200},{"d":"2025-10-16","o":53.99,"h":54.2,"l":51.64,"c":52.71,"v":1250300},{"d":"2025-10-17","o":51.74,"h":52.47,"l":50.49,"c":51.54,"v":1961200},{"d":"2025-10-20","o":52.19,"h":52.25,"l":50.4,"c":50.56,"v":1361600},{"d":"2025-10-21","o":50.49,"h":51.79,"l":50.04,"c":50.47,"v":1768600},{"d":"2025-10-22","o":50.55,"h":50.94,"l":48.78,"c":48.83,"v":1902800},{"d":"2025-10-23","o":48.41,"h":49.91,"l":48.07,"c":48.92,"v":1716100},{"d":"2025-10-24","o":49.47,"h":49.84,"l":47.67,"c":47.7,"v":1575400},{"d":"2025-10-27","o":48.92,"h":50.42,"l":48.62,"c":49.48,"v":2193800},{"d":"2025-10-28","o":49.6,"h":51.55,"l":49.2,"c":50.14,"v":1662100},{"d":"2025-10-29","o":50.08,"h":50.96,"l":48.24,"c":48.84,"v":1279300},{"d":"2025-10-30","o":48.76,"h":48.76,"l":46.59,"c":46.86,"v":2454900},{"d":"2025-10-31","o":46.54,"h":47.92,"l":46.15,"c":47.89,"v":1905300},{"d":"2025-11-03","o":47.65,"h":47.88,"l":46.7,"c":47.15,"v":1441200},{"d":"2025-11-04","o":45.99,"h":46.74,"l":45.96,"c":46.01,"v":1319600},{"d":"2025-11-05","o":46.2,"h":48.55,"l":45.72,"c":47.24,"v":1627700},{"d":"2025-11-06","o":46.64,"h":46.85,"l":45.17,"c":46.05,"v":962800},{"d":"2025-11-07","o":46.06,"h":46.5,"l":45.2,"c":45.77,"v":1939600},{"d":"2025-11-10","o":47,"h":47,"l":44.66,"c":44.85,"v":1928700},{"d":"2025-11-11","o":44.75,"h":45.39,"l":43.95,"c":44,"v":1079400},{"d":"2025-11-12","o":44.43,"h":45.69,"l":44.42,"c":44.91,"v":1112100},{"d":"2025-11-13","o":45.23,"h":45.86,"l":44.24,"c":44.74,"v":999000},{"d":"2025-11-14","o":43.73,"h":44.89,"l":43.73,"c":44.72,"v":977700},{"d":"2025-11-17","o":44.54,"h":44.99,"l":43.07,"c":43.16,"v":1950300},{"d":"2025-11-18","o":42.25,"h":42.96,"l":41.29,"c":42.46,"v":2145000},{"d":"2025-11-19","o":42.46,"h":42.8,"l":41.75,"c":42.28,"v":1171600},{"d":"2025-11-20","o":42.75,"h":43.37,"l":41.53,"c":41.73,"v":1172600},{"d":"2025-11-21","o":41.8,"h":44.94,"l":41.8,"c":44.2,"v":1471600},{"d":"2025-11-24","o":44.16,"h":45.43,"l":43.62,"c":45.16,"v":2631100},{"d":"2025-11-25","o":44.79,"h":47.6,"l":44.67,"c":46.57,"v":2321900},{"d":"2025-11-26","o":46.52,"h":49.8,"l":46.4,"c":48.22,"v":2420300},{"d":"2025-11-28","o":48.41,"h":48.83,"l":48.03,"c":48.25,"v":741300},{"d":"2025-12-01","o":48.13,"h":50.02,"l":47.83,"c":49.37,"v":1679000},{"d":"2025-12-02","o":49.58,"h":49.66,"l":47.88,"c":48.26,"v":1520400},{"d":"2025-12-03","o":48.43,"h":50.54,"l":48.11,"c":49.97,"v":1704900},{"d":"2025-12-04","o":50.04,"h":50.46,"l":48.85,"c":49.29,"v":1120100},{"d":"2025-12-05","o":49.51,"h":50.78,"l":49.15,"c":50.23,"v":1769400},{"d":"2025-12-08","o":50.49,"h":50.49,"l":48.59,"c":48.85,"v":3064900},{"d":"2025-12-09","o":49.32,"h":53.44,"l":48.27,"c":53.07,"v":4086400},{"d":"2025-12-10","o":53.32,"h":55.32,"l":52.82,"c":55,"v":2452200},{"d":"2025-12-11","o":54.93,"h":56.74,"l":54.58,"c":56.35,"v":2294900},{"d":"2025-12-12","o":56.52,"h":56.95,"l":54.59,"c":55.5,"v":2293800},{"d":"2025-12-15","o":55.12,"h":55.93,"l":54.42,"c":54.76,"v":1547100},{"d":"2025-12-16","o":54.33,"h":54.61,"l":53.29,"c":53.67,"v":1619800},{"d":"2025-12-17","o":53.67,"h":54.55,"l":53.15,"c":54.12,"v":998700},{"d":"2025-12-18","o":54.89,"h":55.53,"l":54.4,"c":54.93,"v":1262900},{"d":"2025-12-19","o":54.8,"h":54.91,"l":53.37,"c":53.7,"v":2688800},{"d":"2025-12-22","o":53.57,"h":54.02,"l":51.15,"c":51.88,"v":1950100},{"d":"2025-12-23","o":51.88,"h":51.88,"l":49.9,"c":50.06,"v":2395200},{"d":"2025-12-24","o":50.11,"h":51.23,"l":50.03,"c":51.05,"v":937100},{"d":"2025-12-26","o":50.83,"h":51.64,"l":50.28,"c":50.9,"v":1285300},{"d":"2025-12-29","o":50.69,"h":51.49,"l":50.02,"c":50.12,"v":2086900},{"d":"2025-12-30","o":50.13,"h":50.69,"l":49.36,"c":49.56,"v":1444700},{"d":"2025-12-31","o":49.6,"h":50.26,"l":49.3,"c":49.96,"v":970700},{"d":"2026-01-02","o":50.66,"h":52.99,"l":50.11,"c":52.15,"v":1865600},{"d":"2026-01-05","o":52.1,"h":55.11,"l":51.92,"c":54.73,"v":2096300},{"d":"2026-01-06","o":54.72,"h":58.58,"l":54.5,"c":58.51,"v":2228500},{"d":"2026-01-07","o":58.56,"h":59.02,"l":56.52,"c":56.89,"v":1721800},{"d":"2026-01-08","o":56.4,"h":59.49,"l":55.94,"c":56.93,"v":1925200},{"d":"2026-01-09","o":57.33,"h":58.12,"l":54.31,"c":54.62,"v":1710500},{"d":"2026-01-12","o":53.81,"h":55.87,"l":53.25,"c":55.45,"v":1736900},{"d":"2026-01-13","o":55.49,"h":57.26,"l":55.42,"c":56.01,"v":1279000},{"d":"2026-01-14","o":56.13,"h":58.13,"l":55.23,"c":56.17,"v":1856300},{"d":"2026-01-15","o":55.93,"h":58.23,"l":55.46,"c":58.13,"v":1594800},{"d":"2026-01-16","o":58.13,"h":59.38,"l":57.42,"c":58.61,"v":1314300},{"d":"2026-01-20","o":57.65,"h":58.42,"l":56.15,"c":56.26,"v":1188300},{"d":"2026-01-21","o":57.32,"h":59.27,"l":57.06,"c":58.37,"v":1050200},{"d":"2026-01-22","o":58.9,"h":59.36,"l":56.38,"c":57.03,"v":1706500},{"d":"2026-01-23","o":56.99,"h":58.04,"l":56.58,"c":56.82,"v":1016300},{"d":"2026-01-26","o":56.4,"h":56.57,"l":54.51,"c":55.35,"v":1240000},{"d":"2026-01-27","o":55.28,"h":55.62,"l":53.91,"c":54.17,"v":1212500},{"d":"2026-01-28","o":54.43,"h":56.29,"l":54.21,"c":55.13,"v":1200100},{"d":"2026-01-29","o":54.93,"h":55.51,"l":54.22,"c":55.36,"v":1140400},{"d":"2026-01-30","o":55.1,"h":56.85,"l":54.72,"c":55.01,"v":1545700},{"d":"2026-02-02","o":54.93,"h":56.47,"l":54.5,"c":56.14,"v":1336200},{"d":"2026-02-03","o":56.14,"h":59.67,"l":56.14,"c":59.06,"v":2503500},{"d":"2026-02-04","o":59.38,"h":60.32,"l":58.17,"c":59.53,"v":1370000},{"d":"2026-02-05","o":59,"h":59.22,"l":55.82,"c":57.12,"v":1300300},{"d":"2026-02-06","o":57.54,"h":59.4,"l":57.54,"c":59.13,"v":1481000},{"d":"2026-02-09","o":59.34,"h":60.04,"l":57.46,"c":58.37,"v":843700},{"d":"2026-02-10","o":58.13,"h":59.36,"l":57.11,"c":57.44,"v":1153200},{"d":"2026-02-11","o":57.38,"h":59.69,"l":57.19,"c":59.46,"v":992900},{"d":"2026-02-12","o":59.81,"h":60.55,"l":57.52,"c":57.73,"v":989200},{"d":"2026-02-13","o":57.73,"h":59.32,"l":56.86,"c":58.56,"v":848200},{"d":"2026-02-17","o":59.54,"h":59.81,"l":58.21,"c":59.77,"v":757500},{"d":"2026-02-18","o":58.81,"h":60.35,"l":58.26,"c":59.04,"v":921000},{"d":"2026-02-19","o":58.75,"h":59.25,"l":57.63,"c":59.07,"v":698500},{"d":"2026-02-20","o":58.78,"h":61.37,"l":57.32,"c":58.78,"v":3096600},{"d":"2026-02-23","o":59.24,"h":60.48,"l":57.44,"c":58.89,"v":1448600},{"d":"2026-02-24","o":59.13,"h":61.63,"l":58.92,"c":61.18,"v":2189500},{"d":"2026-02-25","o":60.75,"h":61.95,"l":59.21,"c":61.19,"v":1532100},{"d":"2026-02-26","o":61.43,"h":62.44,"l":59.56,"c":61.14,"v":925600},{"d":"2026-02-27","o":59.86,"h":60.72,"l":59.52,"c":60.13,"v":1129400},{"d":"2026-03-02","o":58.6,"h":60.64,"l":57.31,"c":60.22,"v":1147400},{"d":"2026-03-03","o":58.16,"h":60.25,"l":57.39,"c":59.78,"v":1208700},{"d":"2026-03-04","o":60.61,"h":61.39,"l":59.1,"c":60.84,"v":980600},{"d":"2026-03-05","o":60.05,"h":61,"l":58.69,"c":60.39,"v":929700},{"d":"2026-03-06","o":59.64,"h":60.54,"l":57.94,"c":60.25,"v":1306900},{"d":"2026-03-09","o":59.35,"h":60.02,"l":57.77,"c":59.26,"v":2005900},{"d":"2026-03-10","o":58.44,"h":61.81,"l":58.44,"c":59.96,"v":1699200},{"d":"2026-03-11","o":59.58,"h":60.24,"l":57.8,"c":57.81,"v":1577000},{"d":"2026-03-12","o":57.1,"h":57.59,"l":55.37,"c":55.5,"v":2133600},{"d":"2026-03-13","o":55.87,"h":56.43,"l":54.96,"c":56.34,"v":1292800},{"d":"2026-03-16","o":57.21,"h":57.65,"l":56.31,"c":56.51,"v":2606800},{"d":"2026-03-17","o":53.99,"h":54.85,"l":49.58,"c":49.9,"v":4999700},{"d":"2026-03-18","o":50.3,"h":52.38,"l":50.04,"c":50.75,"v":2729100},{"d":"2026-03-19","o":50.91,"h":53.25,"l":50.54,"c":53.07,"v":2256700},{"d":"2026-03-20","o":52.98,"h":53.31,"l":51.2,"c":51.98,"v":1871200},{"d":"2026-03-23","o":53.96,"h":54.29,"l":52.54,"c":52.66,"v":1297100},{"d":"2026-03-24","o":51.86,"h":53.98,"l":51.71,"c":53.54,"v":1109400},{"d":"2026-03-25","o":53.79,"h":54.25,"l":52.36,"c":53.33,"v":1351200},{"d":"2026-03-26","o":52.71,"h":54.91,"l":52.56,"c":53.5,"v":1337400},{"d":"2026-03-27","o":53.5,"h":54.78,"l":52.92,"c":53.51,"v":1851300},{"d":"2026-03-30","o":54.47,"h":54.74,"l":53.43,"c":54.27,"v":1382700},{"d":"2026-03-31","o":54.46,"h":57.08,"l":54.46,"c":56.45,"v":1114778},{"d":"2026-04-01","o":57.97,"h":58.26,"l":56.15,"c":57.69,"v":1945809},{"d":"2026-04-02","o":56.82,"h":57.8,"l":55.52,"c":57.35,"v":1411323},{"d":"2026-04-06","o":57.43,"h":59.15,"l":56.84,"c":59.07,"v":1730571},{"d":"2026-04-07","o":58.55,"h":59.33,"l":54.08,"c":57.18,"v":1750504},{"d":"2026-04-08","o":59.14,"h":59.87,"l":55.1,"c":56.2,"v":2333906},{"d":"2026-04-09","o":55.84,"h":56.35,"l":53.96,"c":55.68,"v":1912041},{"d":"2026-04-10","o":55.48,"h":56.56,"l":55.15,"c":56.37,"v":1167247},{"d":"2026-04-13","o":56.26,"h":57.57,"l":55.93,"c":57.14,"v":1020977},{"d":"2026-04-14","o":57.31,"h":58.96,"l":57.31,"c":58.53,"v":1002181},{"d":"2026-04-15","o":58.1,"h":59.58,"l":57.9,"c":59.09,"v":802967},{"d":"2026-04-16","o":59.14,"h":60.65,"l":57.83,"c":57.99,"v":1140095},{"d":"2026-04-17","o":57.99,"h":60.77,"l":57.99,"c":58.63,"v":1437633},{"d":"2026-04-20","o":57.46,"h":58.46,"l":56.51,"c":58.02,"v":1076340},{"d":"2026-04-21","o":58.02,"h":58.67,"l":57.44,"c":58.07,"v":883271},{"d":"2026-04-22","o":58.78,"h":58.94,"l":57.55,"c":58.24,"v":845669},{"d":"2026-04-23","o":58.22,"h":58.47,"l":56.38,"c":56.77,"v":692368},{"d":"2026-04-24","o":56.67,"h":57.24,"l":55.06,"c":57.19,"v":1037610},{"d":"2026-04-27","o":57.1,"h":57.7,"l":56.26,"c":56.52,"v":951959},{"d":"2026-04-28","o":56.61,"h":57.12,"l":53.9,"c":54.39,"v":1289325},{"d":"2026-04-29","o":54.02,"h":55.02,"l":53.13,"c":53.38,"v":1098655},{"d":"2026-04-30","o":53.76,"h":55.36,"l":53.53,"c":54.84,"v":782614},{"d":"2026-05-01","o":54.76,"h":55.1,"l":53.71,"c":53.83,"v":930276},{"d":"2026-05-04","o":53.25,"h":53.52,"l":51.53,"c":51.77,"v":1142120},{"d":"2026-05-05","o":51.96,"h":52.74,"l":51.65,"c":52.01,"v":990275},{"d":"2026-05-06","o":53.13,"h":54.67,"l":52.74,"c":54.46,"v":1146231},{"d":"2026-05-07","o":55.06,"h":55.06,"l":52.92,"c":53.55,"v":1313893},{"d":"2026-05-08","o":53.24,"h":54.82,"l":52.63,"c":54.11,"v":1020851},{"d":"2026-05-11","o":54,"h":54.16,"l":51.45,"c":51.54,"v":1254680},{"d":"2026-05-12","o":51.36,"h":51.6,"l":50.16,"c":51.12,"v":1377751},{"d":"2026-05-13","o":50.66,"h":50.66,"l":48.75,"c":49.97,"v":1666321},{"d":"2026-05-14","o":51.55,"h":52.21,"l":50.04,"c":51.07,"v":1439689},{"d":"2026-05-15","o":50.3,"h":50.72,"l":49.6,"c":50.55,"v":1782567},{"d":"2026-05-18","o":50.35,"h":50.6,"l":49.05,"c":49.98,"v":1595141},{"d":"2026-05-19","o":49.87,"h":50.09,"l":48.31,"c":49.25,"v":998133}]