[{"t":"2021-04-10","o":58092.68,"h":61218.97,"l":57875.41,"c":59778.6},{"t":"2021-04-11","o":59778.59,"h":60658.89,"l":59177.06,"c":59985.26},{"t":"2021-04-12","o":59983.66,"h":61199,"l":59369,"c":59839.82},{"t":"2021-04-13","o":59836.88,"h":63774.39,"l":59799.01,"c":63588.22},{"t":"2021-04-14","o":63588.22,"h":64899,"l":61277.91,"c":62971.8},{"t":"2021-04-15","o":62971.8,"h":63831.82,"l":62036.73,"c":63229.04},{"t":"2021-04-16","o":63229.04,"h":63604.34,"l":60048.43,"c":61427.27},{"t":"2021-04-17","o":61427.27,"h":62572.48,"l":59700,"c":60058.86},{"t":"2021-04-18","o":60067.2,"h":60437.97,"l":51300,"c":56274.41},{"t":"2021-04-19","o":56273.65,"h":57600,"l":54187.85,"c":55696.83},{"t":"2021-04-20","o":55696.83,"h":57111,"l":53430.01,"c":56499.29},{"t":"2021-04-21","o":56477.67,"h":56810.56,"l":53620.91,"c":53800.86},{"t":"2021-04-22","o":53795.62,"h":55469.98,"l":50400,"c":51701.59},{"t":"2021-04-23","o":51695.98,"h":52130.58,"l":47464.65,"c":51187.27},{"t":"2021-04-24","o":51187.75,"h":51260.61,"l":48726.87,"c":50089.15},{"t":"2021-04-25","o":50101.42,"h":50591.38,"l":47044.01,"c":49121},{"t":"2021-04-26","o":49121,"h":54400,"l":48817.62,"c":54053.6},{"t":"2021-04-27","o":54047.8,"h":55509.39,"l":53321,"c":55069.62},{"t":"2021-04-28","o":55069.61,"h":56476.17,"l":53887,"c":54894.03},{"t":"2021-04-29","o":54889.81,"h":55226.86,"l":52369.61,"c":53580},{"t":"2021-04-30","o":53580,"h":58075.01,"l":53068.43,"c":57798.77},{"t":"2021-05-01","o":57798.77,"h":58550,"l":57050.94,"c":57859.28},{"t":"2021-05-02","o":57859.28,"h":57972.26,"l":56072,"c":56625.2},{"t":"2021-05-03","o":56625.21,"h":58986,"l":56500,"c":57212.73},{"t":"2021-05-04","o":57212.73,"h":57247.24,"l":53057.7,"c":53241.92},{"t":"2021-05-05","o":53241.91,"h":57980.86,"l":52913.02,"c":57515.69},{"t":"2021-05-06","o":57515.69,"h":58400,"l":55288,"c":56440.66},{"t":"2021-05-07","o":56444.82,"h":58735.95,"l":55300,"c":57380.39},{"t":"2021-05-08","o":57380.39,"h":59559.84,"l":56980.01,"c":58958.05},{"t":"2021-05-09","o":58958.06,"h":59300.52,"l":56265.3,"c":58312.57},{"t":"2021-05-10","o":58313.84,"h":59592.2,"l":53600,"c":55866.41},{"t":"2021-05-11","o":55866.38,"h":56962.07,"l":54511.48,"c":56753.19},{"t":"2021-05-12","o":56753.19,"h":58041,"l":48500,"c":49498.77},{"t":"2021-05-13","o":49498.76,"h":52500,"l":46000,"c":49690.11},{"t":"2021-05-14","o":49682.28,"h":51569.56,"l":48895,"c":49893.48},{"t":"2021-05-15","o":49893.48,"h":50730.58,"l":46573,"c":46775.51},{"t":"2021-05-16","o":46771.01,"h":49808.28,"l":43825,"c":46450.79},{"t":"2021-05-17","o":46450.78,"h":46646.15,"l":42101,"c":43580.5},{"t":"2021-05-18","o":43571.89,"h":45851,"l":42300,"c":42857.15},{"t":"2021-05-19","o":42865.05,"h":43591.7,"l":30000,"c":36731.75},{"t":"2021-05-20","o":36735.44,"h":42605,"l":35000,"c":40623.33},{"t":"2021-05-21","o":40623.24,"h":42275.99,"l":33501.54,"c":37340.77},{"t":"2021-05-22","o":37333.09,"h":38889.76,"l":35257.52,"c":37476.83},{"t":"2021-05-23","o":37476.84,"h":38319.36,"l":31111,"c":34758.67},{"t":"2021-05-24","o":34758.88,"h":39966.87,"l":34407.17,"c":38878.56},{"t":"2021-05-25","o":38874.53,"h":39878.51,"l":36481.26,"c":38361.81},{"t":"2021-05-26","o":38361.81,"h":40900,"l":37837.36,"c":39293.23},{"t":"2021-05-27","o":39293.23,"h":40440.95,"l":37191.99,"c":38556.88},{"t":"2021-05-28","o":38556.88,"h":38900,"l":34688,"c":35680.47},{"t":"2021-05-29","o":35680.48,"h":37325,"l":33650.86,"c":34627.82},{"t":"2021-05-30","o":34627.81,"h":36500,"l":33333,"c":35669.44},{"t":"2021-05-31","o":35669.44,"h":37534.09,"l":34183,"c":37279.31},{"t":"2021-06-01","o":37276.23,"h":37918.97,"l":35669.14,"c":36685},{"t":"2021-06-02","o":36684.99,"h":38237.37,"l":35920,"c":37577.91},{"t":"2021-06-03","o":37581.83,"h":39489.82,"l":37184.88,"c":39248.55},{"t":"2021-06-04","o":39248.54,"h":39291.24,"l":35593.22,"c":36856.52},{"t":"2021-06-05","o":36856.53,"h":37921.35,"l":34832.17,"c":35539.49},{"t":"2021-06-06","o":35539.97,"h":36477.86,"l":35258,"c":35800.48},{"t":"2021-06-07","o":35800.48,"h":36812.39,"l":33333,"c":33575.91},{"t":"2021-06-08","o":33567.26,"h":34069,"l":31004.95,"c":33402.13},{"t":"2021-06-09","o":33402.13,"h":37573.99,"l":32408.53,"c":37403.86},{"t":"2021-06-10","o":37404.75,"h":38425.67,"l":35800,"c":36694.05},{"t":"2021-06-11","o":36694.91,"h":37695,"l":35944,"c":37338.44},{"t":"2021-06-12","o":37340.08,"h":37448,"l":34635.47,"c":35557.33},{"t":"2021-06-13","o":35557.32,"h":39396,"l":34780.57,"c":39015.24},{"t":"2021-06-14","o":39015.24,"h":41076.03,"l":38744.83,"c":40539.47},{"t":"2021-06-15","o":40537.93,"h":41322.55,"l":39510.98,"c":40162.37},{"t":"2021-06-16","o":40158.06,"h":40499,"l":38105,"c":38351},{"t":"2021-06-17","o":38351,"h":39554.98,"l":37365.63,"c":38095.17},{"t":"2021-06-18","o":38103.94,"h":38216.22,"l":35153.16,"c":35841.81},{"t":"2021-06-19","o":35840.96,"h":36457.18,"l":34833.26,"c":35484.79},{"t":"2021-06-20","o":35484.8,"h":36139.73,"l":33347.05,"c":35585.78},{"t":"2021-06-21","o":35585.79,"h":35741.54,"l":31259,"c":31609.82},{"t":"2021-06-22","o":31609.82,"h":33352,"l":28800,"c":32538.37},{"t":"2021-06-23","o":32538.9,"h":34881.02,"l":31708.03,"c":33688.35},{"t":"2021-06-24","o":33688.51,"h":35295.67,"l":32300,"c":34654.58},{"t":"2021-06-25","o":34654.87,"h":35500,"l":31300,"c":31594.63},{"t":"2021-06-26","o":31594.62,"h":32711.68,"l":30173.49,"c":32275.19},{"t":"2021-06-27","o":32267.59,"h":34749,"l":32002.21,"c":34709.23},{"t":"2021-06-28","o":34708.53,"h":35301.43,"l":33864.99,"c":34493.22},{"t":"2021-06-29","o":34493.22,"h":36675,"l":34233.35,"c":35904.28},{"t":"2021-06-30","o":35906.17,"h":36094.42,"l":34033,"c":35060},{"t":"2021-07-01","o":35060,"h":35066.54,"l":32703.48,"c":33516.11},{"t":"2021-07-02","o":33510.93,"h":33972.06,"l":32704.73,"c":33805.02},{"t":"2021-07-03","o":33805.01,"h":34953.07,"l":33320,"c":34682.16},{"t":"2021-07-04","o":34685.03,"h":35951,"l":34390.53,"c":35284.05},{"t":"2021-07-05","o":35284.06,"h":35290.82,"l":33156.86,"c":33697.78},{"t":"2021-07-06","o":33697.78,"h":35100,"l":33300,"c":34225.73},{"t":"2021-07-07","o":34225.72,"h":35077.46,"l":33770.01,"c":33878.56},{"t":"2021-07-08","o":33879.5,"h":33934.62,"l":32111,"c":32875.95},{"t":"2021-07-09","o":32875.95,"h":34100,"l":32255.24,"c":33824.26},{"t":"2021-07-10","o":33824.25,"h":34267.14,"l":33027.83,"c":33515.35},{"t":"2021-07-11","o":33515.35,"h":34607.37,"l":33333.33,"c":34259.23},{"t":"2021-07-12","o":34259.22,"h":34670,"l":32665,"c":33091.1},{"t":"2021-07-13","o":33077.43,"h":33337.61,"l":32201.12,"c":32734.14},{"t":"2021-07-14","o":32734.14,"h":33125.55,"l":31600,"c":32816.39},{"t":"2021-07-15","o":32815.75,"h":33187.6,"l":31064.77,"c":31868.68},{"t":"2021-07-16","o":31872.49,"h":32259.16,"l":31025.42,"c":31388.06},{"t":"2021-07-17","o":31389.57,"h":31949.99,"l":31179.01,"c":31533.91},{"t":"2021-07-18","o":31533.9,"h":32450,"l":31125.6,"c":31788.25},{"t":"2021-07-19","o":31786.37,"h":31887.82,"l":30429.99,"c":30842.03},{"t":"2021-07-20","o":30842.04,"h":31052.65,"l":29301.56,"c":29796.16},{"t":"2021-07-21","o":29796.15,"h":32825,"l":29501.02,"c":32135.19},{"t":"2021-07-22","o":32152.68,"h":32611.84,"l":31729.68,"c":32287.74},{"t":"2021-07-23","o":32287.75,"h":33647.27,"l":32000,"c":33647.26},{"t":"2021-07-24","o":33647.27,"h":34525,"l":33424.7,"c":34283.01},{"t":"2021-07-25","o":34291.67,"h":35451.04,"l":33888.89,"c":35428.26},{"t":"2021-07-26","o":35428.25,"h":40593.93,"l":35251.54,"c":37262.77},{"t":"2021-07-27","o":37262.76,"h":39550,"l":36413.26,"c":39470.48},{"t":"2021-07-28","o":39475.99,"h":40925.56,"l":38803.34,"c":40035.1},{"t":"2021-07-29","o":40035.1,"h":40644.85,"l":39229.47,"c":40039.44},{"t":"2021-07-30","o":40039.44,"h":42320.57,"l":38342,"c":42237.95},{"t":"2021-07-31","o":42233.66,"h":42414.61,"l":41064.11,"c":41495.01},{"t":"2021-08-01","o":41499,"h":42605.64,"l":39426,"c":39865.41},{"t":"2021-08-02","o":39859.18,"h":40459.68,"l":38690,"c":39149.59},{"t":"2021-08-03","o":39149.59,"h":39785.3,"l":37627.21,"c":38191.44},{"t":"2021-08-04","o":38189.4,"h":39965.1,"l":37509,"c":39722.41},{"t":"2021-08-05","o":39718.9,"h":41447.89,"l":37300,"c":40888.74},{"t":"2021-08-06","o":40888.73,"h":43399.26,"l":39876.74,"c":42869.58},{"t":"2021-08-07","o":42869.59,"h":44750,"l":42457.27,"c":44637.34},{"t":"2021-08-08","o":44628.11,"h":45363.83,"l":43131.97,"c":43829.14},{"t":"2021-08-09","o":43829.15,"h":46497.42,"l":42821.3,"c":46285.48},{"t":"2021-08-10","o":46280,"h":46718.44,"l":44650.27,"c":45595.66},{"t":"2021-08-11","o":45601.82,"h":46781.09,"l":45350.74,"c":45553.49},{"t":"2021-08-12","o":45553.1,"h":46223.95,"l":43714.36,"c":44422.14},{"t":"2021-08-13","o":44422.15,"h":47953.9,"l":44249.64,"c":47833.64},{"t":"2021-08-14","o":47833.64,"h":48176.52,"l":46034.93,"c":47109.65},{"t":"2021-08-15","o":47109.64,"h":47400,"l":45525.19,"c":47014.49},{"t":"2021-08-16","o":47014.38,"h":48076.52,"l":45676.91,"c":45902.46},{"t":"2021-08-17","o":45903.22,"h":47174.62,"l":44405.39,"c":44671.58},{"t":"2021-08-18","o":44675.34,"h":46035.27,"l":44216.47,"c":44707.98},{"t":"2021-08-19","o":44709.1,"h":47088.08,"l":43955,"c":46765.87},{"t":"2021-08-20","o":46769.02,"h":49400,"l":46644.95,"c":49342.4},{"t":"2021-08-21","o":49349.99,"h":49821.92,"l":48285.28,"c":48867.02},{"t":"2021-08-22","o":48870.21,"h":49526.13,"l":48102.89,"c":49284.63},{"t":"2021-08-23","o":49284.38,"h":50505,"l":49012.84,"c":49506.5},{"t":"2021-08-24","o":49504.53,"h":49875.9,"l":47600,"c":47682.45},{"t":"2021-08-25","o":47682.45,"h":49277,"l":47122.02,"c":48987.33},{"t":"2021-08-26","o":48991.57,"h":49365.1,"l":46315.48,"c":46851.47},{"t":"2021-08-27","o":46851.47,"h":49185.12,"l":46361.01,"c":49077.57},{"t":"2021-08-28","o":49081.08,"h":49309.83,"l":48370,"c":48942.94},{"t":"2021-08-29","o":48942.89,"h":49667.1,"l":47801,"c":48802.58},{"t":"2021-08-30","o":48802.58,"h":48906.51,"l":46866,"c":46993.71},{"t":"2021-08-31","o":46996.8,"h":48259.68,"l":46708.93,"c":47112.5},{"t":"2021-09-01","o":47110.33,"h":49125,"l":46537.62,"c":48839.86},{"t":"2021-09-02","o":48834.27,"h":50392.19,"l":48620.73,"c":49279.37},{"t":"2021-09-03","o":49279.38,"h":51064.44,"l":48349.66,"c":50025},{"t":"2021-09-04","o":50025,"h":50558.75,"l":49400,"c":49942.98},{"t":"2021-09-05","o":49944.89,"h":51907.08,"l":49500,"c":51789.17},{"t":"2021-09-06","o":51789.17,"h":52802.03,"l":51020.08,"c":52698.81},{"t":"2021-09-07","o":52698.8,"h":52944.96,"l":42830.77,"c":46894.5},{"t":"2021-09-08","o":46894.49,"h":47381.47,"l":44423.49,"c":46060.36},{"t":"2021-09-09","o":46059.94,"h":47400,"l":45511.82,"c":46400},{"t":"2021-09-10","o":46396.26,"h":47040.76,"l":44140.48,"c":44851.45},{"t":"2021-09-11","o":44850.37,"h":45989.94,"l":44730.29,"c":45171.83},{"t":"2021-09-12","o":45173.66,"h":46462.98,"l":44754.31,"c":46024.23},{"t":"2021-09-13","o":46027.8,"h":46900,"l":43465,"c":44947.72},{"t":"2021-09-14","o":44953.23,"h":47274.92,"l":44679.92,"c":47127.22},{"t":"2021-09-15","o":47127.81,"h":48475,"l":46705,"c":48148.12},{"t":"2021-09-16","o":48144.03,"h":48499.99,"l":47020.82,"c":47753.16},{"t":"2021-09-17","o":47753.15,"h":48176.64,"l":46752.67,"c":47303.5},{"t":"2021-09-18","o":47306.87,"h":48825.62,"l":47050,"c":48314.56},{"t":"2021-09-19","o":48309.86,"h":48379.19,"l":46850.87,"c":47255.92},{"t":"2021-09-20","o":47253.71,"h":47358.92,"l":42500,"c":43012.97},{"t":"2021-09-21","o":43007.69,"h":43639.88,"l":39600,"c":40719.6},{"t":"2021-09-22","o":40736.81,"h":44035.44,"l":40570.42,"c":43575.1},{"t":"2021-09-23","o":43575.19,"h":45000,"l":43096.73,"c":44897.59},{"t":"2021-09-24","o":44896.55,"h":45200,"l":40683.29,"c":42848.92},{"t":"2021-09-25","o":42848.44,"h":42998.76,"l":41675,"c":42705.51},{"t":"2021-09-26","o":42705.51,"h":43937,"l":40803,"c":43178.02},{"t":"2021-09-27","o":43172.17,"h":44366.96,"l":42111,"c":42171.76},{"t":"2021-09-28","o":42166.31,"h":42780,"l":40897.7,"c":41026.07},{"t":"2021-09-29","o":41030.19,"h":42638.99,"l":40750.12,"c":41522.16},{"t":"2021-09-30","o":41519.11,"h":44110.17,"l":41409.67,"c":43824.43},{"t":"2021-10-01","o":43828.89,"h":48500,"l":43287.44,"c":48165.76},{"t":"2021-10-02","o":48165.76,"h":48359.33,"l":47451,"c":47657.69},{"t":"2021-10-03","o":47663.74,"h":49300,"l":47120.11,"c":48233.99},{"t":"2021-10-04","o":48233.99,"h":49505,"l":46916.7,"c":49245.54},{"t":"2021-10-05","o":49244.13,"h":51906.23,"l":49057.18,"c":51493.99},{"t":"2021-10-06","o":51499.77,"h":55757.11,"l":50416.01,"c":55339.48},{"t":"2021-10-07","o":55346.95,"h":55356.85,"l":53379,"c":53797.82},{"t":"2021-10-08","o":53805.46,"h":56113,"l":53634.41,"c":53963.82},{"t":"2021-10-09","o":53965.18,"h":55500,"l":53675,"c":54962.29},{"t":"2021-10-10","o":54963.29,"h":56545.24,"l":54112.95,"c":54690.53},{"t":"2021-10-11","o":54683.09,"h":57833.23,"l":54411.54,"c":57487.44},{"t":"2021-10-12","o":57485.97,"h":57674.55,"l":53873.78,"c":56005.1},{"t":"2021-10-13","o":56005.1,"h":57771.33,"l":54236.09,"c":57367.32},{"t":"2021-10-14","o":57367.32,"h":58520.71,"l":56832.32,"c":57359.51},{"t":"2021-10-15","o":57359.51,"h":62910,"l":56867.11,"c":61695.39},{"t":"2021-10-16","o":61690.32,"h":62350,"l":60139.01,"c":60877.42},{"t":"2021-10-17","o":60867.05,"h":61744.17,"l":58943.83,"c":61527.11},{"t":"2021-10-18","o":61530.07,"h":62675.19,"l":59887.74,"c":62042.41},{"t":"2021-10-19","o":62042.4,"h":64500,"l":61333,"c":64303.14},{"t":"2021-10-20","o":64303.14,"h":66999,"l":63525,"c":66026.54},{"t":"2021-10-21","o":66021.26,"h":66650.85,"l":62050,"c":62204.02},{"t":"2021-10-22","o":62204.01,"h":63750,"l":60000,"c":60687.64},{"t":"2021-10-23","o":60682.88,"h":61750,"l":59650,"c":61300.01},{"t":"2021-10-24","o":61300.02,"h":61491.96,"l":59522.89,"c":60854.48},{"t":"2021-10-25","o":60847.91,"h":63726.58,"l":60653.5,"c":63083.54},{"t":"2021-10-26","o":63081.96,"h":63290.49,"l":59837.07,"c":60337.62},{"t":"2021-10-27","o":60333.19,"h":61488,"l":58100,"c":58455.47},{"t":"2021-10-28","o":58462.73,"h":62477.47,"l":57653.88,"c":60591.65},{"t":"2021-10-29","o":60591.63,"h":62974,"l":60188.73,"c":62276.72},{"t":"2021-10-30","o":62287.95,"h":62379.2,"l":60725.01,"c":61892.41},{"t":"2021-10-31","o":61896.38,"h":62427.02,"l":60001,"c":61343.68},{"t":"2021-11-01","o":61346.17,"h":62500,"l":59500,"c":60949.54},{"t":"2021-11-02","o":60956.4,"h":64300,"l":60672.16,"c":63266.51},{"t":"2021-11-03","o":63266.5,"h":63568.36,"l":60070,"c":62935.41},{"t":"2021-11-04","o":62935.4,"h":63114.14,"l":60728.77,"c":61444.5},{"t":"2021-11-05","o":61444.49,"h":62638.59,"l":60777,"c":61006.15},{"t":"2021-11-06","o":61006.14,"h":61599.25,"l":60125,"c":61539.31},{"t":"2021-11-07","o":61539.3,"h":63327.96,"l":61397.86,"c":63309.13},{"t":"2021-11-08","o":63309.12,"h":67792.77,"l":63309.12,"c":67554.84},{"t":"2021-11-09","o":67554.13,"h":68568.85,"l":66261.79,"c":66944.66},{"t":"2021-11-10","o":66938.76,"h":69000,"l":62800,"c":64912.2},{"t":"2021-11-11","o":64912.2,"h":65600,"l":64133.78,"c":64807.59},{"t":"2021-11-12","o":64807.73,"h":65477.06,"l":62300,"c":64147.9},{"t":"2021-11-13","o":64144.42,"h":64990,"l":63394.17,"c":64400.01},{"t":"2021-11-14","o":64400.01,"h":65525,"l":63596.9,"c":65505.02},{"t":"2021-11-15","o":65505.03,"h":66339.9,"l":63371,"c":63624.59},{"t":"2021-11-16","o":63621.05,"h":63624.6,"l":58638,"c":60107.98},{"t":"2021-11-17","o":60101.56,"h":60824.38,"l":58380,"c":60351.51},{"t":"2021-11-18","o":60351.51,"h":60977.21,"l":56514.13,"c":56898},{"t":"2021-11-19","o":56898.46,"h":58412.12,"l":55625,"c":58122.16},{"t":"2021-11-20","o":58122.15,"h":59900,"l":57423.35,"c":59760.76},{"t":"2021-11-21","o":59760.76,"h":60070,"l":58509.69,"c":58671.21},{"t":"2021-11-22","o":58671.22,"h":59526.51,"l":55641.03,"c":56280.81},{"t":"2021-11-23","o":56280.81,"h":57886.03,"l":55377,"c":57566.85},{"t":"2021-11-24","o":57562.65,"h":57607.97,"l":55875.01,"c":57162.66},{"t":"2021-11-25","o":57158.58,"h":59445.99,"l":57037.04,"c":58987.27},{"t":"2021-11-26","o":58994.72,"h":59194,"l":53533,"c":53757.67},{"t":"2021-11-27","o":53757.67,"h":55316.67,"l":53642.58,"c":54759.05},{"t":"2021-11-28","o":54759.04,"h":57490,"l":53327,"c":57317.17},{"t":"2021-11-29","o":57318.51,"h":58908.27,"l":56730,"c":57838.06},{"t":"2021-11-30","o":57838.06,"h":59249.77,"l":55910.33,"c":56987.97},{"t":"2021-12-01","o":56998.35,"h":59118.84,"l":56465.75,"c":57226.5},{"t":"2021-12-02","o":57226.51,"h":57423.69,"l":55845,"c":56521.46},{"t":"2021-12-03","o":56521.45,"h":57670.68,"l":51640,"c":53638.04},{"t":"2021-12-04","o":53633.02,"h":53876.09,"l":42333,"c":49241.12},{"t":"2021-12-05","o":49235.26,"h":49783,"l":47827,"c":49484.22},{"t":"2021-12-06","o":49484.21,"h":51105,"l":47200,"c":50529.56},{"t":"2021-12-07","o":50529.56,"h":51995,"l":50067.1,"c":50625.48},{"t":"2021-12-08","o":50625.24,"h":51250,"l":48650.02,"c":50519.68},{"t":"2021-12-09","o":50520.94,"h":50844.86,"l":47323.23,"c":47568.43},{"t":"2021-12-10","o":47568.43,"h":50148.49,"l":46900,"c":47170.94},{"t":"2021-12-11","o":47170.94,"h":49517.18,"l":46786.78,"c":49407.75},{"t":"2021-12-12","o":49424.47,"h":50828.13,"l":48665.43,"c":50089.64},{"t":"2021-12-13","o":50089.64,"h":50218.42,"l":45727.92,"c":46727.89},{"t":"2021-12-14","o":46727.89,"h":48686.91,"l":46300,"c":48367.43},{"t":"2021-12-15","o":48359.23,"h":49500,"l":46530,"c":48884.78},{"t":"2021-12-16","o":48878.83,"h":49459.39,"l":47524.66,"c":47634.22},{"t":"2021-12-17","o":47634.2,"h":48000,"l":45469.32,"c":46166.5},{"t":"2021-12-18","o":46159.87,"h":47368.73,"l":45515.72,"c":46859.46},{"t":"2021-12-19","o":46857.49,"h":48351.92,"l":46440.11,"c":46687.19},{"t":"2021-12-20","o":46687.2,"h":47548.93,"l":45568,"c":46926.07},{"t":"2021-12-21","o":46926.07,"h":49339.31,"l":46645.05,"c":48914.7},{"t":"2021-12-22","o":48914.7,"h":49595,"l":48450,"c":48608.62},{"t":"2021-12-23","o":48608.61,"h":51397.82,"l":48032.16,"c":50842.2},{"t":"2021-12-24","o":50842.06,"h":51878.6,"l":50445.55,"c":50851.38},{"t":"2021-12-25","o":50852.31,"h":51171.68,"l":50191.84,"c":50428.31},{"t":"2021-12-26","o":50428.31,"h":51295.33,"l":49460,"c":50801.79},{"t":"2021-12-27","o":50804.33,"h":52100,"l":50480,"c":50717.77},{"t":"2021-12-28","o":50720.35,"h":50720.35,"l":47300.23,"c":47543.09},{"t":"2021-12-29","o":47542.2,"h":48149.58,"l":46094.02,"c":46471.24},{"t":"2021-12-30","o":46471.24,"h":47926.15,"l":45938.44,"c":47122.08},{"t":"2021-12-31","o":47122.09,"h":48574.7,"l":45650,"c":46211.24},{"t":"2022-01-01","o":46211.24,"h":47967.12,"l":46205,"c":47733.43},{"t":"2022-01-02","o":47733.43,"h":47990,"l":46633.36,"c":47299.07},{"t":"2022-01-03","o":47299.06,"h":47583.33,"l":45700,"c":46459.56},{"t":"2022-01-04","o":46459.57,"h":47532.89,"l":45515,"c":45814.61},{"t":"2022-01-05","o":45817.13,"h":47076.55,"l":42500,"c":43436.04},{"t":"2022-01-06","o":43446.34,"h":43794.5,"l":42432.99,"c":43083.76},{"t":"2022-01-07","o":43081.79,"h":43144.72,"l":40571.53,"c":41565.18},{"t":"2022-01-08","o":41564.57,"h":42318.97,"l":40505.3,"c":41684.84},{"t":"2022-01-09","o":41684.84,"h":42831.12,"l":41209.53,"c":41876.52},{"t":"2022-01-10","o":41876.52,"h":42250,"l":39650,"c":41824.07},{"t":"2022-01-11","o":41824.06,"h":43130,"l":41274.8,"c":42753.44},{"t":"2022-01-12","o":42749.84,"h":44342.83,"l":42459.21,"c":43920.37},{"t":"2022-01-13","o":43921.21,"h":44453.22,"l":42325,"c":42581.65},{"t":"2022-01-14","o":42576.27,"h":43473.98,"l":41752,"c":43090.72},{"t":"2022-01-15","o":43090.72,"h":43819.39,"l":42577.35,"c":43098.2},{"t":"2022-01-16","o":43098.2,"h":43497.24,"l":42600,"c":43104.34},{"t":"2022-01-17","o":43104.34,"h":43200,"l":41567.64,"c":42218.01},{"t":"2022-01-18","o":42214.66,"h":42692.71,"l":41287.79,"c":42369.74},{"t":"2022-01-19","o":42372.15,"h":42586.03,"l":41126,"c":41674.27},{"t":"2022-01-20","o":41672.14,"h":43511.99,"l":40555,"c":40670.97},{"t":"2022-01-21","o":40671.77,"h":41127.79,"l":35422,"c":36456.94},{"t":"2022-01-22","o":36456.67,"h":36835.93,"l":34017.56,"c":35066.43},{"t":"2022-01-23","o":35075.7,"h":36555.55,"l":34625,"c":36282.47},{"t":"2022-01-24","o":36275.28,"h":37574.63,"l":32933.33,"c":36693.32},{"t":"2022-01-26","o":36980,"h":38960,"l":36254.97,"c":36840.63},{"t":"2022-01-27","o":36846.22,"h":37249,"l":35526.36,"c":37188.37},{"t":"2022-01-28","o":37188.37,"h":38023.74,"l":36162.48,"c":37741.9},{"t":"2022-01-29","o":37741.9,"h":38748.43,"l":37300,"c":38191.1},{"t":"2022-01-30","o":38189.82,"h":38384.07,"l":37365.31,"c":37901.35},{"t":"2022-01-31","o":37904.99,"h":38785.04,"l":36640.94,"c":38491.93},{"t":"2022-02-01","o":38492.53,"h":39300,"l":38021.53,"c":38716.88},{"t":"2022-02-02","o":38714.27,"h":38888.88,"l":36584.29,"c":36923.39},{"t":"2022-02-03","o":36923.39,"h":37450.75,"l":36259.01,"c":37329.91},{"t":"2022-02-04","o":37324.61,"h":41788.81,"l":37051.36,"c":41614.64},{"t":"2022-02-05","o":41613.75,"h":41970,"l":40955.4,"c":41404.85},{"t":"2022-02-06","o":41411.59,"h":42719.93,"l":41135.39,"c":42415.16},{"t":"2022-02-07","o":42416.06,"h":44533,"l":41678.79,"c":43868.07},{"t":"2022-02-08","o":43868.08,"h":45519.24,"l":42688,"c":44085.59},{"t":"2022-02-09","o":44087.58,"h":44865.46,"l":43155.5,"c":44416.35},{"t":"2022-02-10","o":44416.39,"h":45855,"l":43210,"c":43527.71},{"t":"2022-02-11","o":43521.88,"h":43962.13,"l":42000,"c":42386.47},{"t":"2022-02-12","o":42386.47,"h":43050,"l":41750,"c":42244.97},{"t":"2022-02-13","o":42244.91,"h":42781.96,"l":41885.61,"c":42074.99},{"t":"2022-02-14","o":42073.37,"h":42876.15,"l":41570,"c":42548.71},{"t":"2022-02-15","o":42548.71,"h":44775.96,"l":42433.28,"c":44583.52},{"t":"2022-02-16","o":44580.73,"h":44585.69,"l":43330.59,"c":43895.56},{"t":"2022-02-17","o":43895.55,"h":44195.62,"l":40099.99,"c":40536.73},{"t":"2022-02-18","o":40537.94,"h":40990.9,"l":39425.07,"c":39983.56},{"t":"2022-02-19","o":39993.64,"h":40469.82,"l":39655,"c":40101.94},{"t":"2022-02-20","o":40101.93,"h":40146.07,"l":38000,"c":38389.03},{"t":"2022-02-21","o":38395.99,"h":39506.91,"l":36811,"c":37023},{"t":"2022-02-22","o":37022.11,"h":38469.06,"l":36350,"c":38251.48},{"t":"2022-02-23","o":38251.67,"h":39276.85,"l":37055,"c":37268.19},{"t":"2022-02-24","o":37268.18,"h":39720,"l":34322,"c":38347.3},{"t":"2022-02-25","o":38347.3,"h":39716,"l":38016.44,"c":39238.48},{"t":"2022-02-26","o":39242.71,"h":40300.5,"l":38592.04,"c":39137.8},{"t":"2022-02-27","o":39146.97,"h":39875.71,"l":37020,"c":37717.08},{"t":"2022-02-28","o":37716.57,"h":44240.77,"l":37455.71,"c":43192.66},{"t":"2022-03-01","o":43189.61,"h":44993.12,"l":42850,"c":44439.95},{"t":"2022-03-02","o":44440,"h":45426.45,"l":43342.16,"c":43912.34},{"t":"2022-03-03","o":43916.47,"h":44096.45,"l":41811,"c":42464.41},{"t":"2022-03-04","o":42464.41,"h":42524.87,"l":38577.01,"c":39166.51},{"t":"2022-03-05","o":39166.5,"h":39600,"l":38587.27,"c":39402.43},{"t":"2022-03-06","o":39407.87,"h":39730.5,"l":38091.02,"c":38408.38},{"t":"2022-03-07","o":38406.82,"h":39556.58,"l":37161.88,"c":37994},{"t":"2022-03-08","o":37991.05,"h":39376.65,"l":37851.54,"c":38749.38},{"t":"2022-03-09","o":38749.16,"h":42597.84,"l":38655.98,"c":41953.97},{"t":"2022-03-10","o":41949.28,"h":42053.84,"l":38560.85,"c":39433.71},{"t":"2022-03-11","o":39431.4,"h":40251.51,"l":38234.08,"c":38732.04},{"t":"2022-03-12","o":38732.33,"h":39472.17,"l":38654.02,"c":38813.02},{"t":"2022-03-13","o":38815.56,"h":39318.19,"l":37580.86,"c":37793.01},{"t":"2022-03-14","o":37793.4,"h":39906.39,"l":37560.4,"c":39674.17},{"t":"2022-03-15","o":39678.51,"h":39900,"l":38135,"c":39298.1},{"t":"2022-03-16","o":39298.11,"h":41717.67,"l":38850,"c":41127.97},{"t":"2022-03-17","o":41127.96,"h":41486,"l":40521,"c":40950.33},{"t":"2022-03-18","o":40950.23,"h":42396.04,"l":40130,"c":41774.98},{"t":"2022-03-19","o":41781.37,"h":42429,"l":41534.89,"c":42232.26},{"t":"2022-03-20","o":42232.05,"h":42330.1,"l":40918.72,"c":41287.24},{"t":"2022-03-21","o":41287.24,"h":41578.33,"l":40509,"c":41017.71},{"t":"2022-03-22","o":41017.7,"h":43389.79,"l":40885.19,"c":42378.26},{"t":"2022-03-23","o":42376.03,"h":43036.95,"l":41766.79,"c":42899.71},{"t":"2022-03-24","o":42899.71,"h":44241,"l":42627.48,"c":44012.29},{"t":"2022-03-25","o":44012.36,"h":45130.91,"l":43605.8,"c":44331.85},{"t":"2022-03-26","o":44336.19,"h":44820.58,"l":44091.09,"c":44539.42},{"t":"2022-03-27","o":44538.21,"h":46950,"l":44437.22,"c":46850.01},{"t":"2022-03-28","o":46850.01,"h":48240,"l":46662.28,"c":47144.92},{"t":"2022-03-29","o":47146.92,"h":48124.94,"l":46589,"c":47454.19},{"t":"2022-03-30","o":47448.41,"h":47717.01,"l":46544.89,"c":47078.03},{"t":"2022-03-31","o":47078.02,"h":47624.09,"l":45211,"c":45528.45},{"t":"2022-04-01","o":45525.25,"h":46739.24,"l":44232.86,"c":46296.34},{"t":"2022-04-02","o":46296.36,"h":47219.46,"l":45642.89,"c":45826.27},{"t":"2022-04-03","o":45826.24,"h":47469.4,"l":45552.07,"c":46422.16},{"t":"2022-04-04","o":46420.08,"h":46900,"l":45129.93,"c":46596.83},{"t":"2022-04-05","o":46594.39,"h":47200,"l":45371.16,"c":45506.5},{"t":"2022-04-06","o":45509.92,"h":45523.25,"l":43115.26,"c":43166.7},{"t":"2022-04-07","o":43166.71,"h":43908.58,"l":42734.69,"c":43452.18},{"t":"2022-04-08","o":43444.71,"h":44000,"l":42112,"c":42262.02},{"t":"2022-04-09","o":42261.9,"h":42816.38,"l":42118.96,"c":42766.93},{"t":"2022-04-10","o":42766.46,"h":43443.32,"l":41885.86,"c":42165.96},{"t":"2022-04-11","o":42165.96,"h":42424.14,"l":39204.59,"c":39535.87},{"t":"2022-04-12","o":39535.88,"h":40705.68,"l":39250,"c":40086.23},{"t":"2022-04-13","o":40086.7,"h":41570.88,"l":39550,"c":41146.68},{"t":"2022-04-14","o":41147.15,"h":41512.43,"l":39573.8,"c":39954.08},{"t":"2022-04-15","o":39953.62,"h":40850,"l":39770.22,"c":40554.58},{"t":"2022-04-16","o":40554.6,"h":40699.99,"l":40005,"c":40387.6},{"t":"2022-04-17","o":40387.6,"h":40605.46,"l":39553.07,"c":39683.54},{"t":"2022-04-18","o":39681.11,"h":41100,"l":38550,"c":40803.58},{"t":"2022-04-19","o":40810.87,"h":41772.94,"l":40571.99,"c":41503.85},{"t":"2022-04-20","o":41501.56,"h":42209.58,"l":40900,"c":41377.61},{"t":"2022-04-21","o":41371.88,"h":43109.47,"l":39744.75,"c":40480.81},{"t":"2022-04-22","o":40483.38,"h":40802.65,"l":39174.8,"c":39712.25},{"t":"2022-04-23","o":39712.2,"h":39993.82,"l":39296.19,"c":39465.87},{"t":"2022-04-24","o":39459.63,"h":39945.74,"l":39000,"c":39464.56},{"t":"2022-04-25","o":39463.75,"h":40605.3,"l":38210.24,"c":40439.22},{"t":"2022-04-26","o":40440.9,"h":40817.16,"l":37700,"c":38113.82},{"t":"2022-04-27","o":38118.43,"h":39470,"l":37882.83,"c":39251.11},{"t":"2022-04-28","o":39251.02,"h":40400,"l":38883.83,"c":39743.22},{"t":"2022-04-29","o":39741.21,"h":39926.8,"l":38161.85,"c":38593.1},{"t":"2022-04-30","o":38592.27,"h":38795,"l":37590,"c":37644.1},{"t":"2022-05-01","o":37640.35,"h":38675.37,"l":37401,"c":38473.05},{"t":"2022-05-02","o":38469.49,"h":39181.27,"l":38041,"c":38510.89},{"t":"2022-05-03","o":38510.88,"h":38643.48,"l":37505.01,"c":37719.59},{"t":"2022-05-04","o":37719.58,"h":40038.27,"l":37651.38,"c":39669.56},{"t":"2022-05-05","o":39669.56,"h":39864.55,"l":35568,"c":36537.22},{"t":"2022-05-06","o":36537.22,"h":36664.4,"l":35255.4,"c":35999.1},{"t":"2022-05-07","o":35999.1,"h":36125,"l":34785,"c":35458},{"t":"2022-05-08","o":35458,"h":35499.93,"l":33701,"c":34027.91},{"t":"2022-05-09","o":34033.49,"h":34231.54,"l":30010,"c":30078.27},{"t":"2022-05-10","o":30078.27,"h":32645.49,"l":29735.05,"c":31002.39},{"t":"2022-05-11","o":31002.39,"h":32185.9,"l":27682.38,"c":28972.34},{"t":"2022-05-12","o":28977.75,"h":30091.2,"l":25338.53,"c":28941.95},{"t":"2022-05-13","o":28941.95,"h":30990,"l":28662.7,"c":29232.18},{"t":"2022-05-14","o":29234.73,"h":30287.58,"l":28564.38,"c":30041.88},{"t":"2022-05-15","o":30041.9,"h":31418.35,"l":29436.06,"c":31290.05},{"t":"2022-05-16","o":31290.02,"h":31293.31,"l":29055,"c":29839.89},{"t":"2022-05-17","o":29839.89,"h":30750,"l":29415.01,"c":30412.12},{"t":"2022-05-18","o":30412.1,"h":30675.92,"l":28605,"c":28672.94},{"t":"2022-05-19","o":28671.5,"h":30500,"l":28645.2,"c":30274.59},{"t":"2022-05-20","o":30274.59,"h":30729.83,"l":28690.92,"c":29155.75},{"t":"2022-05-21","o":29155.74,"h":29613.34,"l":28913.26,"c":29408.26},{"t":"2022-05-22","o":29407.4,"h":30457.9,"l":29211,"c":30260.87},{"t":"2022-05-23","o":30258.04,"h":30635.39,"l":28847.72,"c":29082.52},{"t":"2022-05-24","o":29079.31,"h":29802,"l":28611,"c":29626.44},{"t":"2022-05-25","o":29627.61,"h":30192.08,"l":29296.12,"c":29503.49},{"t":"2022-05-26","o":29503.48,"h":29850,"l":28000,"c":29166.06},{"t":"2022-05-27","o":29166.06,"h":29355.4,"l":28220,"c":28598.31},{"t":"2022-05-28","o":28598.31,"h":29239.52,"l":28500,"c":29008.99},{"t":"2022-05-29","o":29008.99,"h":29550,"l":28809.84,"c":29447.07},{"t":"2022-05-30","o":29447.08,"h":32232.16,"l":29273.65,"c":31711.42},{"t":"2022-05-31","o":31716.67,"h":32383.96,"l":31195.9,"c":31784.05},{"t":"2022-06-01","o":31784.18,"h":31964.56,"l":29308.01,"c":29788.79},{"t":"2022-06-02","o":29789.19,"h":30655,"l":29558.61,"c":30433.75},{"t":"2022-06-03","o":30429.12,"h":30674.95,"l":29213.47,"c":29670.85},{"t":"2022-06-04","o":29672.77,"h":29952,"l":29454.14,"c":29843.18},{"t":"2022-06-05","o":29837.56,"h":30158.44,"l":29505.65,"c":29901.54},{"t":"2022-06-06","o":29899.62,"h":31745,"l":29866.44,"c":31343.61},{"t":"2022-06-07","o":31349.59,"h":31549.21,"l":29200,"c":31106.9},{"t":"2022-06-08","o":31111,"h":31306.32,"l":29829.98,"c":30177},{"t":"2022-06-09","o":30182.92,"h":30679.72,"l":29904,"c":30079.62},{"t":"2022-06-10","o":30079.59,"h":30337.83,"l":28821.15,"c":29063.11},{"t":"2022-06-11","o":29058.79,"h":29411.11,"l":28080.01,"c":28388.63},{"t":"2022-06-12","o":28395.03,"h":28516.33,"l":26532.95,"c":26555.2},{"t":"2022-06-13","o":26555.17,"h":26869.35,"l":21920,"c":22460.97},{"t":"2022-06-14","o":22460.97,"h":23299.22,"l":20816.4,"c":22120.25},{"t":"2022-06-15","o":22120.23,"h":22769.12,"l":20071,"c":22562.33},{"t":"2022-06-16","o":22562.33,"h":22974.1,"l":20200,"c":20372},{"t":"2022-06-17","o":20371.96,"h":21338.7,"l":20209.73,"c":20447.86},{"t":"2022-06-18","o":20447.86,"h":20750,"l":17567.45,"c":18948.89},{"t":"2022-06-19","o":18944.66,"h":20795.11,"l":17934.26,"c":20552.44},{"t":"2022-06-20","o":20552.39,"h":21041.62,"l":19603.8,"c":20549.75},{"t":"2022-06-21","o":20547.68,"h":21711,"l":20328.03,"c":20696.96},{"t":"2022-06-22","o":20699.63,"h":20873.52,"l":19751.51,"c":19968.46},{"t":"2022-06-23","o":19970.07,"h":21211.97,"l":19869.41,"c":21104.45},{"t":"2022-06-24","o":21104.45,"h":21537.46,"l":20712.54,"c":21223.72},{"t":"2022-06-25","o":21221.13,"h":21594.5,"l":20900,"c":21478.04},{"t":"2022-06-26","o":21474.14,"h":21866,"l":20944.68,"c":21027.92},{"t":"2022-06-27","o":21024.85,"h":21520,"l":20500,"c":20725.17},{"t":"2022-06-28","o":20722.95,"h":21189.99,"l":20164.7,"c":20252.89},{"t":"2022-06-29","o":20253.5,"h":20410.91,"l":19823.43,"c":20094.79},{"t":"2022-06-30","o":20098,"h":20143.53,"l":18603,"c":19985.62},{"t":"2022-07-01","o":19985.62,"h":20879.99,"l":18938.33,"c":19252.76},{"t":"2022-07-02","o":19252.76,"h":19422.02,"l":18955.02,"c":19224.03},{"t":"2022-07-03","o":19225.54,"h":19622.33,"l":18755.75,"c":19291.33},{"t":"2022-07-04","o":19291.35,"h":20331.76,"l":19029.33,"c":20211.35},{"t":"2022-07-05","o":20212.42,"h":20734.89,"l":19274.95,"c":20153.51},{"t":"2022-07-06","o":20153.74,"h":20650,"l":19743,"c":20542.67},{"t":"2022-07-07","o":20542.66,"h":21855.72,"l":20224.8,"c":21614.6},{"t":"2022-07-08","o":21618.04,"h":22490.54,"l":21172,"c":21582.2},{"t":"2022-07-09","o":21582.28,"h":21959.3,"l":21311.04,"c":21583.99},{"t":"2022-07-10","o":21582.23,"h":21595.75,"l":20636.53,"c":20850.65},{"t":"2022-07-11","o":20850.65,"h":20854.32,"l":19860.12,"c":19942.43},{"t":"2022-07-12","o":19942.44,"h":20037.46,"l":19226.47,"c":19303.65},{"t":"2022-07-13","o":19304.71,"h":20330.71,"l":18892,"c":20220.23},{"t":"2022-07-14","o":20219.69,"h":20893.73,"l":19607.14,"c":20577.02},{"t":"2022-07-15","o":20574.96,"h":21196.37,"l":20368.67,"c":20827.55},{"t":"2022-07-16","o":20823.06,"h":21582.71,"l":20475.94,"c":21189.68},{"t":"2022-07-17","o":21189.23,"h":21667.1,"l":20750.1,"c":20791.74},{"t":"2022-07-18","o":20791.74,"h":22777,"l":20755.95,"c":22427.56},{"t":"2022-07-19","o":22434.97,"h":23800,"l":21578.57,"c":23395.06},{"t":"2022-07-20","o":23398.46,"h":24287.13,"l":22899,"c":23226.99},{"t":"2022-07-21","o":23225.24,"h":23434.65,"l":22340.07,"c":23153.96},{"t":"2022-07-22","o":23152.76,"h":23763.55,"l":22505.56,"c":22687.68},{"t":"2022-07-23","o":22688.85,"h":23006.16,"l":21941.01,"c":22450.69},{"t":"2022-07-24","o":22451.36,"h":23036.46,"l":22263.85,"c":22583.43},{"t":"2022-07-25","o":22583.37,"h":22665.74,"l":21254.97,"c":21313.41},{"t":"2022-07-26","o":21312.06,"h":21344.43,"l":20715,"c":21261.57},{"t":"2022-07-27","o":21260.22,"h":23110.73,"l":21045.73,"c":22962.59},{"t":"2022-07-28","o":22960.74,"h":24206.11,"l":22580.86,"c":23851.7},{"t":"2022-07-29","o":23851.66,"h":24450,"l":23429.71,"c":23784.5},{"t":"2022-07-30","o":23787.84,"h":24666,"l":23516.11,"c":23650.13},{"t":"2022-07-31","o":23648.15,"h":24192.18,"l":23240.01,"c":23307.44},{"t":"2022-08-01","o":23307.44,"h":23518.89,"l":22850,"c":23273.86},{"t":"2022-08-02","o":23273.85,"h":23464.97,"l":22659.06,"c":22989.4},{"t":"2022-08-03","o":22994.78,"h":23650.96,"l":22694.56,"c":22825},{"t":"2022-08-04","o":22824.88,"h":23234.29,"l":22392.88,"c":22623.94},{"t":"2022-08-05","o":22624.44,"h":23478.58,"l":22589.83,"c":23320.81},{"t":"2022-08-06","o":23320.71,"h":23357.19,"l":22917.49,"c":22960.93},{"t":"2022-08-07","o":22960.86,"h":23405.02,"l":22852.13,"c":23177.39},{"t":"2022-08-08","o":23180.26,"h":24251.08,"l":23158.32,"c":23815.65},{"t":"2022-08-09","o":23815.68,"h":23929.35,"l":22871.66,"c":23158.27},{"t":"2022-08-10","o":23158.32,"h":24224.67,"l":22666.23,"c":23962.18},{"t":"2022-08-11","o":23959.3,"h":24929.99,"l":23862.66,"c":23944.86},{"t":"2022-08-12","o":23944.85,"h":24463.01,"l":23600.01,"c":24415.18},{"t":"2022-08-13","o":24415.08,"h":24898.91,"l":24302.36,"c":24456.49},{"t":"2022-08-14","o":24456.17,"h":25054.1,"l":24151.63,"c":24316.71},{"t":"2022-08-15","o":24316.58,"h":25214.57,"l":23777,"c":24097.82},{"t":"2022-08-16","o":24099.7,"h":24253.98,"l":23668,"c":23857.93},{"t":"2022-08-17","o":23857.89,"h":24448.49,"l":23180.14,"c":23341.17},{"t":"2022-08-18","o":23344.42,"h":23600,"l":23107.27,"c":23189.46},{"t":"2022-08-19","o":23188.94,"h":23206.76,"l":20782.39,"c":20834.94},{"t":"2022-08-20","o":20834.94,"h":21372.93,"l":20760.93,"c":21139.23},{"t":"2022-08-21","o":21139.22,"h":21795.08,"l":21067.33,"c":21518.62},{"t":"2022-08-22","o":21514.45,"h":21540,"l":20889.69,"c":21398.25},{"t":"2022-08-23","o":21396.37,"h":21679.52,"l":20889.69,"c":21528.34},{"t":"2022-08-24","o":21526.74,"h":21925,"l":21147.41,"c":21367.12},{"t":"2022-08-25","o":21367.12,"h":21818.32,"l":21307.32,"c":21561.86},{"t":"2022-08-26","o":21561.49,"h":21878.05,"l":20112.78,"c":20240.72},{"t":"2022-08-27","o":20240.63,"h":20389.14,"l":19800,"c":20036.69},{"t":"2022-08-28","o":20035.3,"h":20164.26,"l":19513.74,"c":19554.03},{"t":"2022-08-29","o":19552.31,"h":20427.19,"l":19545.57,"c":20286.97},{"t":"2022-08-30","o":20286.95,"h":20582.64,"l":19540.14,"c":19813.17},{"t":"2022-08-31","o":19813.97,"h":20489,"l":19799.97,"c":20048.26},{"t":"2022-09-01","o":20048.27,"h":20205.53,"l":19561.01,"c":20133.65},{"t":"2022-09-02","o":20132.67,"h":20444,"l":19755,"c":19953.74},{"t":"2022-09-03","o":19953.4,"h":20053.9,"l":19655,"c":19835.47},{"t":"2022-09-04","o":19833.59,"h":20026.2,"l":19588.27,"c":20004.73},{"t":"2022-09-05","o":20003.85,"h":20060,"l":19633.11,"c":19794.58},{"t":"2022-09-06","o":19794.59,"h":20179.86,"l":18663.25,"c":18790.91},{"t":"2022-09-07","o":18790.77,"h":19466.09,"l":18527,"c":19293.52},{"t":"2022-09-08","o":19293.03,"h":19460.7,"l":19014.43,"c":19321.87},{"t":"2022-09-09","o":19322.56,"h":21616.21,"l":19294.49,"c":21364.5},{"t":"2022-09-10","o":21366.61,"h":21815.15,"l":21127.1,"c":21651.52},{"t":"2022-09-11","o":21656.03,"h":21865.66,"l":21356.37,"c":21831.72},{"t":"2022-09-12","o":21830.16,"h":22490.05,"l":21555,"c":22402.71},{"t":"2022-09-13","o":22402.58,"h":22800,"l":19855,"c":20174.78},{"t":"2022-09-14","o":20174.78,"h":20545,"l":19625,"c":20227.77},{"t":"2022-09-15","o":20227.7,"h":20336.42,"l":19500,"c":19703.67},{"t":"2022-09-16","o":19703.65,"h":19890.95,"l":19305,"c":19801.04},{"t":"2022-09-17","o":19800.26,"h":20183.14,"l":19748.89,"c":20113.37},{"t":"2022-09-18","o":20113.37,"h":20119.08,"l":19335.57,"c":19417.64},{"t":"2022-09-19","o":19417.56,"h":19689.62,"l":18255,"c":19540.38},{"t":"2022-09-20","o":19538.31,"h":19638.46,"l":18722,"c":18876.91},{"t":"2022-09-21","o":18876.14,"h":19949.97,"l":18153.13,"c":18462.64},{"t":"2022-09-22","o":18462.66,"h":19521.8,"l":18358.63,"c":19401.25},{"t":"2022-09-23","o":19399.93,"h":19500,"l":18529,"c":19286.01},{"t":"2022-09-24","o":19286.03,"h":19311.4,"l":18808.13,"c":18923.2},{"t":"2022-09-25","o":18920.93,"h":19184.3,"l":18619.88,"c":18808.61},{"t":"2022-09-26","o":18806.3,"h":19320.86,"l":18681.02,"c":19228},{"t":"2022-09-27","o":19226.94,"h":20383.15,"l":18821.55,"c":19077.57},{"t":"2022-09-28","o":19077.56,"h":19773.67,"l":18487,"c":19412.07},{"t":"2022-09-29","o":19412.37,"h":19646.66,"l":18845.3,"c":19595.57},{"t":"2022-09-30","o":19595.59,"h":20182.72,"l":19154.38,"c":19426.11},{"t":"2022-10-01","o":19423.57,"h":19486.43,"l":19160,"c":19315.27},{"t":"2022-10-02","o":19315.26,"h":19398.94,"l":18923.81,"c":19059.17},{"t":"2022-10-03","o":19059.1,"h":19717.67,"l":18958.29,"c":19633.46},{"t":"2022-10-04","o":19632.43,"h":20479.43,"l":19495.32,"c":20345.19},{"t":"2022-10-05","o":20345.27,"h":20371.15,"l":19750,"c":20161.62},{"t":"2022-10-06","o":20162.15,"h":20455.79,"l":19855.19,"c":19965.64},{"t":"2022-10-07","o":19963.75,"h":20065.26,"l":19325,"c":19533.05},{"t":"2022-10-08","o":19531.68,"h":19628.78,"l":19250,"c":19419.39},{"t":"2022-10-09","o":19421.49,"h":19563.28,"l":19321,"c":19443.47},{"t":"2022-10-10","o":19442.7,"h":19528.04,"l":19028.08,"c":19132.83},{"t":"2022-10-11","o":19130.8,"h":19265.69,"l":18855.19,"c":19058.11},{"t":"2022-10-12","o":19058.42,"h":19235.26,"l":18971.51,"c":19155.92},{"t":"2022-10-13","o":19153.97,"h":19509.23,"l":18131,"c":19378.65},{"t":"2022-10-14","o":19375.55,"h":19954.14,"l":19076.83,"c":19178},{"t":"2022-10-15","o":19179.15,"h":19229.12,"l":18983,"c":19070.24},{"t":"2022-10-16","o":19070.62,"h":19425.49,"l":19065.23,"c":19264.44},{"t":"2022-10-17","o":19261.62,"h":19679.46,"l":19154.72,"c":19550.4},{"t":"2022-10-18","o":19550.39,"h":19702.73,"l":19091.77,"c":19328.76},{"t":"2022-10-19","o":19328.75,"h":19361,"l":19062.1,"c":19124.18},{"t":"2022-10-20","o":19123.77,"h":19349.04,"l":18905,"c":19042.48},{"t":"2022-10-21","o":19043.66,"h":19254.52,"l":18659,"c":19166.45},{"t":"2022-10-22","o":19164.92,"h":19257.66,"l":19110.46,"c":19209.1},{"t":"2022-10-23","o":19209.09,"h":19698.1,"l":19070.92,"c":19572.44},{"t":"2022-10-24","o":19572.2,"h":19603.57,"l":19159.35,"c":19330.41},{"t":"2022-10-25","o":19332.11,"h":20420.88,"l":19240.76,"c":20086.28},{"t":"2022-10-26","o":20086.27,"h":21022.81,"l":20055.85,"c":20775.4},{"t":"2022-10-27","o":20773.59,"h":20878.17,"l":20196.01,"c":20296.97},{"t":"2022-10-28","o":20295.77,"h":20755.09,"l":20000,"c":20597.91},{"t":"2022-10-29","o":20597.34,"h":21080,"l":20561.2,"c":20823.53},{"t":"2022-10-30","o":20822.38,"h":20939.35,"l":20523.92,"c":20630.68},{"t":"2022-10-31","o":20629.21,"h":20837.68,"l":20237,"c":20489.94},{"t":"2022-11-01","o":20489.55,"h":20691,"l":20326.55,"c":20479.63},{"t":"2022-11-02","o":20480.34,"h":20805,"l":20059.53,"c":20151.4},{"t":"2022-11-03","o":20151.29,"h":20390.82,"l":20032.02,"c":20206.88},{"t":"2022-11-04","o":20208.02,"h":21298.76,"l":20181.61,"c":21144.2},{"t":"2022-11-05","o":21149.03,"h":21478.8,"l":21082.54,"c":21300.45},{"t":"2022-11-06","o":21300.45,"h":21365.89,"l":20886.26,"c":20909.17},{"t":"2022-11-07","o":20908.15,"h":21069.46,"l":20394.34,"c":20593.49},{"t":"2022-11-08","o":20593.34,"h":20675,"l":17500,"c":18550.25},{"t":"2022-11-09","o":18546.07,"h":18590.34,"l":15512,"c":15891.96},{"t":"2022-11-10","o":15894.77,"h":18140.62,"l":15720,"c":17553.89},{"t":"2022-11-11","o":17555.44,"h":17641.32,"l":16336.05,"c":17013.62},{"t":"2022-11-13","o":16783.32,"h":16926.57,"l":16214.95,"c":16301.39},{"t":"2022-11-14","o":16298.75,"h":17169.68,"l":15790.25,"c":16590.73},{"t":"2022-11-15","o":16588.41,"h":17107.88,"l":16502.85,"c":16877.93},{"t":"2022-11-16","o":16879.37,"h":16994.31,"l":16358.66,"c":16645.24},{"t":"2022-11-17","o":16646.58,"h":16736.7,"l":16396,"c":16680.47},{"t":"2022-11-18","o":16680.47,"h":16984.08,"l":16526.28,"c":16680.59},{"t":"2022-11-19","o":16678.85,"h":16802,"l":16534.83,"c":16683.02},{"t":"2022-11-20","o":16680.7,"h":16733.19,"l":16154.65,"c":16252.53},{"t":"2022-11-21","o":16252.43,"h":16279.99,"l":15460,"c":15760.14},{"t":"2022-11-22","o":15758.96,"h":16294.5,"l":15596.22,"c":16199.71},{"t":"2022-11-23","o":16201.15,"h":16700,"l":16142.99,"c":16587},{"t":"2022-11-24","o":16585.83,"h":16797.28,"l":16450.62,"c":16587.61},{"t":"2022-11-25","o":16587.6,"h":16610.08,"l":16333,"c":16510.9},{"t":"2022-11-26","o":16510.9,"h":16693.18,"l":16376.1,"c":16450.93},{"t":"2022-11-27","o":16450.32,"h":16589.43,"l":16395,"c":16419.88},{"t":"2022-11-28","o":16421.63,"h":16478.32,"l":15992.64,"c":16206.3},{"t":"2022-11-29","o":16206.23,"h":16541.72,"l":16092.53,"c":16438},{"t":"2022-11-30","o":16437.94,"h":17259.37,"l":16423.37,"c":17167.33},{"t":"2022-12-01","o":17165.44,"h":17317.8,"l":16855,"c":16980.08},{"t":"2022-12-02","o":16980.07,"h":17108.25,"l":16791.02,"c":17094.71},{"t":"2022-12-03","o":17094.25,"h":17158.42,"l":16863.58,"c":16888.53},{"t":"2022-12-04","o":16889.17,"h":17199.99,"l":16882.86,"c":17108.9},{"t":"2022-12-05","o":17108.9,"h":17424.59,"l":16865.22,"c":16966.05},{"t":"2022-12-06","o":16966.05,"h":17111.35,"l":16904.04,"c":17089.05},{"t":"2022-12-07","o":17089.18,"h":17140.22,"l":16679.52,"c":16840},{"t":"2022-12-08","o":16839.76,"h":17300.59,"l":16738,"c":17226.01},{"t":"2022-12-09","o":17226.03,"h":17352.62,"l":17060.69,"c":17130.59},{"t":"2022-12-10","o":17130.49,"h":17227.64,"l":17093.42,"c":17128.1},{"t":"2022-12-11","o":17128.1,"h":17271.92,"l":17073.19,"c":17085.21},{"t":"2022-12-12","o":17085.62,"h":17244.63,"l":16875.83,"c":17211.66},{"t":"2022-12-13","o":17212.9,"h":17999.99,"l":17089.17,"c":17773.18},{"t":"2022-12-14","o":17772.98,"h":18385.36,"l":17660.93,"c":17804.97},{"t":"2022-12-15","o":17805.36,"h":17856.26,"l":17275.02,"c":17357.96},{"t":"2022-12-16","o":17359.1,"h":17525,"l":16529.53,"c":16632.64},{"t":"2022-12-17","o":16634.29,"h":16799.99,"l":16585.64,"c":16782.25},{"t":"2022-12-18","o":16782.23,"h":16875,"l":16663.76,"c":16741.16},{"t":"2022-12-19","o":16742.33,"h":16822.84,"l":16273.4,"c":16439.74},{"t":"2022-12-20","o":16439.98,"h":17060.86,"l":16398.22,"c":16897.65},{"t":"2022-12-21","o":16896.17,"h":16926.05,"l":16725.78,"c":16826.56},{"t":"2022-12-22","o":16825.18,"h":16868.82,"l":16560.84,"c":16815.51},{"t":"2022-12-23","o":16815.28,"h":16943.29,"l":16719.57,"c":16777.21},{"t":"2022-12-24","o":16777.88,"h":16863.62,"l":16775.88,"c":16837.12},{"t":"2022-12-25","o":16837.24,"h":16853.88,"l":16720.89,"c":16829.02},{"t":"2022-12-26","o":16829.19,"h":16939.81,"l":16787.97,"c":16917.96},{"t":"2022-12-27","o":16916.66,"h":16967,"l":16585.97,"c":16698.73},{"t":"2022-12-28","o":16698.31,"h":16777.35,"l":16460,"c":16539.66},{"t":"2022-12-29","o":16539.66,"h":16654.81,"l":16479.5,"c":16627.54},{"t":"2022-12-30","o":16627.36,"h":16649.99,"l":16326.16,"c":16600.1},{"t":"2022-12-31","o":16599.98,"h":16634.42,"l":16462.49,"c":16530.35},{"t":"2023-01-01","o":16531.83,"h":16621,"l":16490,"c":16611.58},{"t":"2023-01-02","o":16611.9,"h":16789.99,"l":16542.52,"c":16666.95},{"t":"2023-01-03","o":16666.86,"h":16772.3,"l":16600,"c":16669.47},{"t":"2023-01-04","o":16668.95,"h":16988,"l":16645.87,"c":16844.42},{"t":"2023-01-05","o":16844.4,"h":16872.13,"l":16750.07,"c":16825.69},{"t":"2023-01-06","o":16825.53,"h":17027.11,"l":16670.82,"c":16948.06},{"t":"2023-01-07","o":16948,"h":16977.76,"l":16903.58,"c":16942.37},{"t":"2023-01-08","o":16942.37,"h":17167.52,"l":16910.41,"c":17125.18},{"t":"2023-01-09","o":17125.17,"h":17396.25,"l":17102.97,"c":17177.98},{"t":"2023-01-10","o":17177.94,"h":17494.37,"l":17145.1,"c":17443.5},{"t":"2023-01-11","o":17443.5,"h":17998,"l":17315.08,"c":17944.27},{"t":"2023-01-12","o":17944.15,"h":19115.85,"l":17904.83,"c":18847.75},{"t":"2023-01-13","o":18847.77,"h":20000,"l":18714.8,"c":19934.88},{"t":"2023-01-14","o":19934.07,"h":21321.98,"l":19893.25,"c":20957.02},{"t":"2023-01-15","o":20956.2,"h":21057.3,"l":20560.16,"c":20879.7},{"t":"2023-01-16","o":20879.67,"h":21465.62,"l":20611.45,"c":21187.5},{"t":"2023-01-17","o":21191.46,"h":21595,"l":20844.73,"c":21136.33},{"t":"2023-01-18","o":21135.01,"h":21650.21,"l":20370.01,"c":20674.29},{"t":"2023-01-19","o":20674.03,"h":21197,"l":20656.52,"c":21084.22},{"t":"2023-01-20","o":21084.05,"h":22754.73,"l":20865.64,"c":22669.81},{"t":"2023-01-21","o":22671.09,"h":23375.6,"l":22432.45,"c":22789.37},{"t":"2023-01-22","o":22789.34,"h":23082.82,"l":22298.15,"c":22714.87},{"t":"2023-01-23","o":22714.81,"h":23180.55,"l":22500.01,"c":22920.29},{"t":"2023-01-24","o":22920.67,"h":23165.56,"l":22460.17,"c":22636.17},{"t":"2023-01-25","o":22636.19,"h":23824.66,"l":22326.24,"c":23062.36},{"t":"2023-01-26","o":23062.36,"h":23287.38,"l":22853.61,"c":23010.47},{"t":"2023-01-27","o":23011.37,"h":23511.9,"l":22540.76,"c":23084.4},{"t":"2023-01-28","o":23084.38,"h":23196.99,"l":22884,"c":23028.95},{"t":"2023-01-29","o":23029.56,"h":23966,"l":22974.75,"c":23745.8},{"t":"2023-01-30","o":23744.34,"h":23802.99,"l":22500,"c":22836.03},{"t":"2023-01-31","o":22836.03,"h":23313.23,"l":22719.68,"c":23128.86},{"t":"2023-02-01","o":23127.15,"h":23813.57,"l":22760,"c":23735.97},{"t":"2023-02-02","o":23735.97,"h":24262.18,"l":23367.87,"c":23493.84},{"t":"2023-02-03","o":23497.29,"h":23720,"l":23208.01,"c":23433.54},{"t":"2023-02-04","o":23433.47,"h":23589.67,"l":23257.71,"c":23328.87},{"t":"2023-02-05","o":23329.47,"h":23433.2,"l":22758.01,"c":22936.34},{"t":"2023-02-06","o":22936.34,"h":23163.05,"l":22637.51,"c":22764.07},{"t":"2023-02-07","o":22763.42,"h":23348.73,"l":22748.11,"c":23244.67},{"t":"2023-02-08","o":23244.64,"h":23451.01,"l":22669.09,"c":22964.38},{"t":"2023-02-09","o":22963.91,"h":23011.18,"l":21700,"c":21800.63},{"t":"2023-02-10","o":21800.62,"h":21942.41,"l":21467.43,"c":21628.97},{"t":"2023-02-11","o":21628.97,"h":21904,"l":21605.35,"c":21863.73},{"t":"2023-02-12","o":21863.73,"h":22091.88,"l":21631,"c":21789.8},{"t":"2023-02-13","o":21789.79,"h":21903.03,"l":21366.45,"c":21789.14},{"t":"2023-02-14","o":21789,"h":22331.76,"l":21545.67,"c":22206.27},{"t":"2023-02-15","o":22206.26,"h":24386.5,"l":22054.17,"c":24329.04},{"t":"2023-02-16","o":24326.95,"h":25256.83,"l":23510.73,"c":23516.15},{"t":"2023-02-17","o":23516.95,"h":25025,"l":23344.12,"c":24577.6},{"t":"2023-02-18","o":24577.6,"h":24879.33,"l":24407.67,"c":24636.23},{"t":"2023-02-19","o":24635.85,"h":25200,"l":24192.7,"c":24281.31},{"t":"2023-02-20","o":24278.81,"h":25128.11,"l":23841.08,"c":24844.97},{"t":"2023-02-21","o":24844.21,"h":25288.88,"l":24153.96,"c":24454.43},{"t":"2023-02-22","o":24454.08,"h":24480,"l":23581.64,"c":24184.44},{"t":"2023-02-23","o":24184.9,"h":24600.95,"l":23612.59,"c":23943.32},{"t":"2023-02-24","o":23943.32,"h":24132.67,"l":22520,"c":23186.88},{"t":"2023-02-25","o":23186.88,"h":23220.56,"l":22716.47,"c":23159.71},{"t":"2023-02-26","o":23159.71,"h":23689.77,"l":23052.78,"c":23556.83},{"t":"2023-02-27","o":23556.83,"h":23895.51,"l":23109.06,"c":23489.52},{"t":"2023-02-28","o":23490.01,"h":23597.98,"l":23027.24,"c":23145.32},{"t":"2023-03-01","o":23144.37,"h":23999.99,"l":23025.17,"c":23631.52},{"t":"2023-03-02","o":23632.12,"h":23798.62,"l":23196.09,"c":23468.24},{"t":"2023-03-03","o":23468.79,"h":23477.28,"l":21988.02,"c":22358.18},{"t":"2023-03-04","o":22358.18,"h":22409.82,"l":22150.71,"c":22350.95},{"t":"2023-03-05","o":22349.74,"h":22654.64,"l":22195.13,"c":22432.69},{"t":"2023-03-06","o":22431.99,"h":22599.99,"l":22264.73,"c":22410.31},{"t":"2023-03-07","o":22410.13,"h":22557.03,"l":21932.74,"c":22198.48},{"t":"2023-03-08","o":22198.09,"h":22281.55,"l":21580.84,"c":21698.37},{"t":"2023-03-09","o":21699.41,"h":21825.53,"l":20050,"c":20367.01},{"t":"2023-03-10","o":20366.97,"h":20369.78,"l":19568.52,"c":20230.08},{"t":"2023-03-11","o":20230.07,"h":20964.5,"l":19900.5,"c":20620.54},{"t":"2023-03-12","o":20619.34,"h":22276.69,"l":20446.24,"c":22219.08},{"t":"2023-03-13","o":22216.02,"h":24710,"l":21882.63,"c":24220},{"t":"2023-03-14","o":24220,"h":26553.9,"l":24052,"c":24762.65},{"t":"2023-03-15","o":24761.61,"h":25300,"l":23931.01,"c":24377.16},{"t":"2023-03-16","o":24377.16,"h":25235.28,"l":24207.54,"c":25051.85},{"t":"2023-03-17","o":25052.11,"h":27834.54,"l":24946.86,"c":27453.62},{"t":"2023-03-18","o":27453.75,"h":27780,"l":26652.45,"c":26980.35},{"t":"2023-03-19","o":26980.35,"h":28478,"l":26904,"c":28054.46},{"t":"2023-03-20","o":28058.15,"h":28578.63,"l":27218.36,"c":27823.32},{"t":"2023-03-21","o":27822.85,"h":28605.32,"l":27414.77,"c":28207.33},{"t":"2023-03-22","o":28201.22,"h":28937.73,"l":26678.16,"c":27325.15},{"t":"2023-03-23","o":27324.05,"h":28839.68,"l":27189.19,"c":28352.94},{"t":"2023-03-24","o":28352.95,"h":28433.34,"l":27027.88,"c":27489.24},{"t":"2023-03-25","o":27489.24,"h":27818.67,"l":27184.78,"c":27488.18},{"t":"2023-03-26","o":27489.56,"h":28230.32,"l":27445.04,"c":27992.9},{"t":"2023-03-27","o":27995.27,"h":28053.26,"l":26525,"c":27142.87},{"t":"2023-03-28","o":27142.85,"h":27519.99,"l":26640,"c":27274.15},{"t":"2023-03-29","o":27274.18,"h":28654.06,"l":27255.42,"c":28359.54},{"t":"2023-03-30","o":28359.54,"h":29190.04,"l":27693.7,"c":28035.48},{"t":"2023-03-31","o":28034.88,"h":28650.2,"l":27512.97,"c":28474.4},{"t":"2023-04-01","o":28475.41,"h":28826.45,"l":28223.76,"c":28471.46},{"t":"2023-04-02","o":28471.03,"h":28544.21,"l":27862.69,"c":28188.34},{"t":"2023-04-03","o":28188.34,"h":28525,"l":27227.61,"c":27811.77},{"t":"2023-04-04","o":27809.55,"h":28450,"l":27670.24,"c":28179.64},{"t":"2023-04-05","o":28178.66,"h":28799.99,"l":27817.32,"c":28175.37},{"t":"2023-04-06","o":28175.27,"h":28199.11,"l":27716.77,"c":28053.46},{"t":"2023-04-07","o":28052.74,"h":28120.71,"l":27790.21,"c":27931.94},{"t":"2023-04-08","o":27930.12,"h":28175.89,"l":27881.01,"c":27958.81},{"t":"2023-04-09","o":27958.19,"h":28547.67,"l":27814,"c":28340.99},{"t":"2023-04-10","o":28342.28,"h":29794.47,"l":28162.49,"c":29660.41},{"t":"2023-04-11","o":29657.7,"h":30584.58,"l":29612.3,"c":30227.19},{"t":"2023-04-12","o":30227.18,"h":30517,"l":29675,"c":29912.2},{"t":"2023-04-13","o":29912.2,"h":30627.05,"l":29878.08,"c":30406.78},{"t":"2023-04-14","o":30410.03,"h":31050,"l":30000,"c":30492.92},{"t":"2023-04-15","o":30492.91,"h":30622.38,"l":30231.76,"c":30324.11},{"t":"2023-04-16","o":30325.07,"h":30572.1,"l":30148.28,"c":30326.09},{"t":"2023-04-17","o":30321.41,"h":30340.21,"l":29251.71,"c":29449.91},{"t":"2023-04-18","o":29449.91,"h":30500,"l":29103.89,"c":30393.4},{"t":"2023-04-19","o":30394.5,"h":30430.72,"l":28595.28,"c":28809.72},{"t":"2023-04-20","o":28809.71,"h":29102.69,"l":27991.32,"c":28248.18},{"t":"2023-04-21","o":28248.18,"h":28371.88,"l":27133,"c":27253.85},{"t":"2023-04-22","o":27252.96,"h":27887.78,"l":27133,"c":27821.41},{"t":"2023-04-23","o":27820.99,"h":27820.99,"l":27333.2,"c":27592.98},{"t":"2023-04-24","o":27592.7,"h":28000,"l":26965.14,"c":27515.05},{"t":"2023-04-25","o":27513.85,"h":28400,"l":27194.51,"c":28304.42},{"t":"2023-04-26","o":28304.42,"h":30050.66,"l":27230.77,"c":28426.08},{"t":"2023-04-27","o":28428.86,"h":29900,"l":28387.07,"c":29483.72},{"t":"2023-04-28","o":29486.97,"h":29606.45,"l":28900,"c":29338.63},{"t":"2023-04-29","o":29339.47,"h":29470,"l":29057.3,"c":29249.35},{"t":"2023-04-30","o":29249.24,"h":29969.99,"l":29095.92,"c":29247.14},{"t":"2023-05-01","o":29240.49,"h":29348.6,"l":27664.31,"c":28077.27},{"t":"2023-05-02","o":28077.44,"h":28899.99,"l":27871.44,"c":28684.4},{"t":"2023-05-03","o":28683.41,"h":29276.12,"l":28122,"c":29038.75},{"t":"2023-05-04","o":29039.36,"h":29383.5,"l":28674.58,"c":28857.23},{"t":"2023-05-05","o":28857.88,"h":29706.57,"l":28810,"c":29536.76},{"t":"2023-05-06","o":29538.87,"h":29850,"l":28394,"c":28902.66},{"t":"2023-05-07","o":28901.3,"h":29189.71,"l":28429.12,"c":28474.53},{"t":"2023-05-08","o":28472.68,"h":28676.38,"l":27279.66,"c":27695.06},{"t":"2023-05-09","o":27693.24,"h":27833.64,"l":27367.01,"c":27647.29},{"t":"2023-05-10","o":27647.29,"h":28334.75,"l":26800,"c":27624.01},{"t":"2023-05-11","o":27621.5,"h":27649.85,"l":26702,"c":26986.56},{"t":"2023-05-12","o":26986.79,"h":27099.21,"l":25810,"c":26808.84},{"t":"2023-05-13","o":26808.8,"h":27060.24,"l":26700,"c":26789.48},{"t":"2023-05-14","o":26786.99,"h":27221.51,"l":26581.52,"c":26929.98},{"t":"2023-05-15","o":26929.98,"h":27678.73,"l":26740.95,"c":27171.13},{"t":"2023-05-16","o":27165.26,"h":27302.99,"l":26860.12,"c":27037.68},{"t":"2023-05-17","o":27037.72,"h":27516.58,"l":26543.87,"c":27407.77},{"t":"2023-05-18","o":27407.76,"h":27487.71,"l":26361.52,"c":26820.49},{"t":"2023-05-19","o":26819.64,"h":27190.35,"l":26632.73,"c":26890.27},{"t":"2023-05-20","o":26890.27,"h":27178.99,"l":26836.21,"c":27113.61},{"t":"2023-05-21","o":27113.97,"h":27288.02,"l":26667.63,"c":26752.65},{"t":"2023-05-22","o":26751,"h":27105.63,"l":26536.99,"c":26854.73},{"t":"2023-05-23","o":26854.09,"h":27500,"l":26803.46,"c":27223.22},{"t":"2023-05-24","o":27222.86,"h":27225,"l":26070.04,"c":26321.4},{"t":"2023-05-25","o":26321.42,"h":26625.93,"l":25864.35,"c":26479.06},{"t":"2023-05-26","o":26479.15,"h":26950,"l":26334.33,"c":26714.86},{"t":"2023-05-27","o":26711.56,"h":26943.6,"l":26559.96,"c":26867.99},{"t":"2023-05-28","o":26870.13,"h":28277.56,"l":26780.11,"c":28070.04},{"t":"2023-05-29","o":28070.04,"h":28473.93,"l":27534.81,"c":27744.82},{"t":"2023-05-30","o":27744.81,"h":28057.23,"l":27555,"c":27700.15},{"t":"2023-05-31","o":27700.68,"h":27844.89,"l":26842.94,"c":27223.08},{"t":"2023-06-01","o":27221.54,"h":27360.31,"l":26615,"c":26828.42},{"t":"2023-06-02","o":26827.73,"h":27307.44,"l":26508,"c":27250.69},{"t":"2023-06-03","o":27252.67,"h":27341.13,"l":26923.35,"c":27077.6},{"t":"2023-06-04","o":27078.27,"h":27466.83,"l":26958.98,"c":27122.04},{"t":"2023-06-05","o":27122.03,"h":27137.75,"l":25391.43,"c":25741.5},{"t":"2023-06-06","o":25741.5,"h":27368.67,"l":25351.92,"c":27243.63},{"t":"2023-06-07","o":27243.45,"h":27402.79,"l":26121.06,"c":26346.41},{"t":"2023-06-08","o":26347.09,"h":26820.3,"l":26212.63,"c":26508.32},{"t":"2023-06-09","o":26505.71,"h":26780.4,"l":26283.5,"c":26482.81},{"t":"2023-06-10","o":26482.8,"h":26534.95,"l":25385.52,"c":25856.1},{"t":"2023-06-11","o":25856.1,"h":26219.1,"l":25648,"c":25937.02},{"t":"2023-06-12","o":25936.98,"h":26108.64,"l":25616.98,"c":25905.82},{"t":"2023-06-13","o":25905.99,"h":26435.81,"l":25710.78,"c":25930.23},{"t":"2023-06-14","o":25929.35,"h":26090,"l":24821,"c":25123.34},{"t":"2023-06-15","o":25123.41,"h":25749.99,"l":24750,"c":25569.99},{"t":"2023-06-16","o":25569.99,"h":26486.56,"l":25143.24,"c":26329.6},{"t":"2023-06-17","o":26329.6,"h":26783.2,"l":26165.98,"c":26506.56},{"t":"2023-06-18","o":26507.97,"h":26693.11,"l":26245.27,"c":26336.46},{"t":"2023-06-19","o":26336.46,"h":27040.64,"l":26250,"c":26837.78},{"t":"2023-06-20","o":26839.04,"h":28417.11,"l":26637.41,"c":28320.43},{"t":"2023-06-21","o":28320.41,"h":30800,"l":28271.67,"c":29995.08},{"t":"2023-06-22","o":29999.85,"h":30513.25,"l":29539.57,"c":29886.31},{"t":"2023-06-23","o":29886.25,"h":31443.67,"l":29802.65,"c":30707.61},{"t":"2023-06-24","o":30709.59,"h":30815.92,"l":30265.88,"c":30547.18},{"t":"2023-06-25","o":30547.3,"h":31057.86,"l":30288.33,"c":30480.24},{"t":"2023-06-26","o":30480.24,"h":30662.66,"l":29900,"c":30272.18},{"t":"2023-06-27","o":30272.24,"h":31020.54,"l":30228.44,"c":30697.38},{"t":"2023-06-28","o":30696.06,"h":30716.93,"l":29840,"c":30074.94},{"t":"2023-06-29","o":30074.93,"h":30838,"l":30036.18,"c":30446.47},{"t":"2023-06-30","o":30445.67,"h":31277,"l":29417.14,"c":30466.72},{"t":"2023-07-01","o":30466.73,"h":30659.33,"l":30312.8,"c":30587.21},{"t":"2023-07-02","o":30587.22,"h":30791.75,"l":30165.39,"c":30613.51},{"t":"2023-07-03","o":30613.57,"h":31399.08,"l":30569,"c":31161.8},{"t":"2023-07-04","o":31162.71,"h":31333,"l":30628.3,"c":30771.25},{"t":"2023-07-05","o":30772.93,"h":30882.95,"l":30189.56,"c":30499.27},{"t":"2023-07-06","o":30499.27,"h":31525.1,"l":29850,"c":29899.38},{"t":"2023-07-07","o":29895.6,"h":30456,"l":29715.87,"c":30352.08},{"t":"2023-07-08","o":30350.35,"h":30388.91,"l":30047.78,"c":30291.69},{"t":"2023-07-09","o":30291.69,"h":30451.78,"l":30066.95,"c":30168.38},{"t":"2023-07-10","o":30168.26,"h":31055.75,"l":29955,"c":30419.89},{"t":"2023-07-11","o":30419.89,"h":30811.65,"l":30304.45,"c":30626.55},{"t":"2023-07-12","o":30624.65,"h":31000,"l":30200,"c":30381.81},{"t":"2023-07-13","o":30383.26,"h":31862.21,"l":30250.73,"c":31471.83},{"t":"2023-07-14","o":31471.83,"h":31645.66,"l":29920.31,"c":30330.52},{"t":"2023-07-15","o":30330.93,"h":30406.27,"l":30254.67,"c":30301.65},{"t":"2023-07-16","o":30302.01,"h":30457.03,"l":30075.93,"c":30247.64},{"t":"2023-07-17","o":30247.56,"h":30345.45,"l":29668.58,"c":30143.08},{"t":"2023-07-18","o":30143.08,"h":30249.3,"l":29525,"c":29861.93},{"t":"2023-07-19","o":29861.92,"h":30196.24,"l":29757.44,"c":29916.72},{"t":"2023-07-20","o":29916.69,"h":30421.29,"l":29564.19,"c":29809.13},{"t":"2023-07-21","o":29809.13,"h":30060.28,"l":29729.48,"c":29907.98},{"t":"2023-07-22","o":29907.15,"h":30002.38,"l":29626.86,"c":29795.03},{"t":"2023-07-23","o":29793.62,"h":30350.7,"l":29733.55,"c":30081.61},{"t":"2023-07-24","o":30081.61,"h":30099.99,"l":28850,"c":29176.98},{"t":"2023-07-25","o":29176.98,"h":29376.51,"l":29046,"c":29225.14},{"t":"2023-07-26","o":29225.11,"h":29686.41,"l":29089.54,"c":29353.23},{"t":"2023-07-27","o":29350.88,"h":29571.42,"l":29075,"c":29214.92},{"t":"2023-07-28","o":29214.93,"h":29532.45,"l":29115.32,"c":29316.15},{"t":"2023-07-29","o":29316.05,"h":29411.09,"l":29253.44,"c":29355.71},{"t":"2023-07-30","o":29356.65,"h":29450,"l":29033,"c":29281.39},{"t":"2023-07-31","o":29280.41,"h":29526.99,"l":29102.65,"c":29230.67},{"t":"2023-08-01","o":29230.61,"h":29726.73,"l":28477,"c":29697.27},{"t":"2023-08-02","o":29699.25,"h":30033,"l":28903.79,"c":29164.22},{"t":"2023-08-03","o":29163.87,"h":29399.97,"l":28938.93,"c":29174.18},{"t":"2023-08-04","o":29174.84,"h":29312.28,"l":28747.1,"c":29076.48},{"t":"2023-08-05","o":29077.04,"h":29111.87,"l":28946.17,"c":29047.12},{"t":"2023-08-06","o":29047.33,"h":29163.24,"l":28955,"c":29040.01},{"t":"2023-08-07","o":29040.01,"h":29246,"l":28660.53,"c":29179.21},{"t":"2023-08-08","o":29179.28,"h":30222,"l":29104.65,"c":29770.01},{"t":"2023-08-09","o":29770.01,"h":30128.88,"l":29344.16,"c":29562.76},{"t":"2023-08-10","o":29562.76,"h":29709.38,"l":29306,"c":29424.03},{"t":"2023-08-11","o":29424.04,"h":29534.14,"l":29213.59,"c":29400.45},{"t":"2023-08-12","o":29400.45,"h":29477.31,"l":29349.98,"c":29416.96},{"t":"2023-08-13","o":29417.19,"h":29447.6,"l":29247.15,"c":29275.94},{"t":"2023-08-14","o":29275.78,"h":29665.27,"l":29072.96,"c":29405.49},{"t":"2023-08-15","o":29405.49,"h":29464.62,"l":29046.58,"c":29170.14},{"t":"2023-08-16","o":29170.13,"h":29231.92,"l":28690.37,"c":28700.51},{"t":"2023-08-17","o":28700.51,"h":28751.84,"l":25234.76,"c":26627.57},{"t":"2023-08-18","o":26627.21,"h":26834.37,"l":25610,"c":26048.89},{"t":"2023-08-19","o":26048.9,"h":26269.11,"l":25793.11,"c":26096.42},{"t":"2023-08-20","o":26096.4,"h":26296.78,"l":25975.01,"c":26189.14},{"t":"2023-08-21","o":26189.36,"h":26260.25,"l":25814,"c":26125.18},{"t":"2023-08-22","o":26125.16,"h":26137.99,"l":25350,"c":26042.11},{"t":"2023-08-23","o":26041.94,"h":26818.28,"l":25796.47,"c":26427.54},{"t":"2023-08-24","o":26427.73,"h":26567.38,"l":25850,"c":26163.49},{"t":"2023-08-25","o":26163.49,"h":26294.53,"l":25750,"c":26049.39},{"t":"2023-08-26","o":26049.4,"h":26115.44,"l":25971.44,"c":26009.61},{"t":"2023-08-27","o":26009.62,"h":26171.87,"l":25961.81,"c":26091.16},{"t":"2023-08-28","o":26091.16,"h":26232.88,"l":25850,"c":26101.04},{"t":"2023-08-29","o":26101.03,"h":28184.89,"l":25903.18,"c":27717.98},{"t":"2023-08-31","o":27306.06,"h":27576.99,"l":25660.61,"c":25932.45},{"t":"2023-09-01","o":25931.51,"h":26142.28,"l":25307.37,"c":25794.88},{"t":"2023-09-02","o":25795.61,"h":25982.48,"l":25707.3,"c":25867.83},{"t":"2023-09-03","o":25867.82,"h":26123,"l":25792.29,"c":25969.83},{"t":"2023-09-04","o":25969.83,"h":26093.07,"l":25627,"c":25816.13},{"t":"2023-09-05","o":25816.14,"h":25884.04,"l":25551.36,"c":25783.91},{"t":"2023-09-06","o":25782.49,"h":26025.78,"l":25358,"c":25747.63},{"t":"2023-09-07","o":25747.63,"h":26440.55,"l":25595.8,"c":26276.3},{"t":"2023-09-08","o":26276.38,"h":26460.41,"l":25640.1,"c":25906.34},{"t":"2023-09-09","o":25906.33,"h":25942.69,"l":25791.45,"c":25897.82},{"t":"2023-09-10","o":25897.82,"h":26023.89,"l":25578.01,"c":25831.76},{"t":"2023-09-11","o":25831.77,"h":25891.6,"l":24900,"c":25152.14},{"t":"2023-09-12","o":25152.13,"h":26556.91,"l":25120.76,"c":25840.61},{"t":"2023-09-13","o":25839.95,"h":26413.59,"l":25763.43,"c":26226.65},{"t":"2023-09-14","o":26227.16,"h":26869.06,"l":26128.25,"c":26532.76},{"t":"2023-09-15","o":26532.5,"h":26892.65,"l":26213.96,"c":26602.42},{"t":"2023-09-16","o":26601.71,"h":26777,"l":26453.32,"c":26569.69},{"t":"2023-09-17","o":26569.69,"h":26626.49,"l":26405.04,"c":26530.95},{"t":"2023-09-18","o":26530.96,"h":27427.34,"l":26382.13,"c":26764.49},{"t":"2023-09-19","o":26764.03,"h":27500,"l":26666.93,"c":27216.13},{"t":"2023-09-20","o":27216.52,"h":27393.78,"l":26798.98,"c":27123.94},{"t":"2023-09-21","o":27122.65,"h":27163.48,"l":26359.7,"c":26564.54},{"t":"2023-09-22","o":26564.54,"h":26742.86,"l":26467.94,"c":26578.4},{"t":"2023-09-23","o":26578.4,"h":26638.58,"l":26513,"c":26579.6},{"t":"2023-09-24","o":26579.59,"h":26731.1,"l":26118.86,"c":26250.24},{"t":"2023-09-25","o":26248.17,"h":26444.95,"l":25983.78,"c":26296.08},{"t":"2023-09-26","o":26296.07,"h":26397.59,"l":26080,"c":26208.44},{"t":"2023-09-27","o":26208.43,"h":26830,"l":26088.37,"c":26357.62},{"t":"2023-09-28","o":26357.56,"h":27313.86,"l":26321.37,"c":27027.14},{"t":"2023-09-29","o":27027.44,"h":27238.9,"l":26661.71,"c":26907},{"t":"2023-09-30","o":26905.57,"h":27097.25,"l":26884.86,"c":26961},{"t":"2023-10-01","o":26961,"h":28062.62,"l":26955.25,"c":27995.46},{"t":"2023-10-02","o":27995.46,"h":28613.37,"l":27302.3,"c":27504.04},{"t":"2023-10-03","o":27504.03,"h":27672.12,"l":27160.47,"c":27428.96},{"t":"2023-10-04","o":27428.96,"h":27842.38,"l":27208.65,"c":27786.75},{"t":"2023-10-05","o":27786.12,"h":28140,"l":27358.05,"c":27412.96},{"t":"2023-10-06","o":27413.15,"h":28288.88,"l":27173.41,"c":27945.17},{"t":"2023-10-07","o":27945.17,"h":28040.84,"l":27861.2,"c":27976.43},{"t":"2023-10-08","o":27976.44,"h":28109.94,"l":27708.6,"c":27933.55},{"t":"2023-10-09","o":27933.54,"h":28003.7,"l":27268.63,"c":27596.67},{"t":"2023-10-10","o":27596.67,"h":27739.94,"l":27291.81,"c":27393.29},{"t":"2023-10-11","o":27393.28,"h":27478.61,"l":26521.32,"c":26869.19},{"t":"2023-10-12","o":26867.97,"h":26939.55,"l":26537.72,"c":26750.51},{"t":"2023-10-13","o":26752.06,"h":27122.24,"l":26662.62,"c":26863.53},{"t":"2023-10-14","o":26863.54,"h":26988.12,"l":26797,"c":26851.71},{"t":"2023-10-15","o":26851.71,"h":27301.37,"l":26806.06,"c":27186.13},{"t":"2023-10-16","o":27186.13,"h":30000,"l":27135.92,"c":28520.24},{"t":"2023-10-17","o":28520.24,"h":28637.21,"l":28083.19,"c":28408.83},{"t":"2023-10-18","o":28408.51,"h":28999.98,"l":28151.6,"c":28326.51},{"t":"2023-10-19","o":28326.24,"h":28938.96,"l":28122.57,"c":28735.34},{"t":"2023-10-20","o":28734.51,"h":30248,"l":28591.85,"c":29684.73},{"t":"2023-10-21","o":29684.73,"h":30369,"l":29475.06,"c":29924.84},{"t":"2023-10-22","o":29925.91,"h":30275,"l":29670,"c":30004.15},{"t":"2023-10-23","o":30004.14,"h":35000,"l":29890.89,"c":33087.58},{"t":"2023-10-24","o":33079.72,"h":35157.23,"l":32851.45,"c":33922.52},{"t":"2023-10-25","o":33921.66,"h":35144,"l":33690.91,"c":34506.35},{"t":"2023-10-26","o":34504.33,"h":34843.04,"l":33735.86,"c":34154.71},{"t":"2023-10-27","o":34153.35,"h":34249.99,"l":33400,"c":33906.09},{"t":"2023-10-28","o":33905.96,"h":34500,"l":33867.38,"c":34085.42},{"t":"2023-10-29","o":34085.42,"h":34763,"l":33937.31,"c":34534.48},{"t":"2023-10-30","o":34534.48,"h":34871,"l":34077.9,"c":34493.79},{"t":"2023-10-31","o":34493.51,"h":34732.18,"l":34038.79,"c":34656.4},{"t":"2023-11-01","o":34656.38,"h":35647.19,"l":34079.46,"c":35440.1},{"t":"2023-11-02","o":35440.1,"h":35997.8,"l":34311.73,"c":34950},{"t":"2023-11-03","o":34947.92,"h":34954.6,"l":34100,"c":34731.27},{"t":"2023-11-04","o":34730.32,"h":35278.4,"l":34599.85,"c":35087.01},{"t":"2023-11-05","o":35087.43,"h":35410,"l":34500,"c":35035.42},{"t":"2023-11-06","o":35035.79,"h":35294.12,"l":34753.66,"c":35059.46},{"t":"2023-11-07","o":35059.46,"h":35963,"l":34530.67,"c":35416.28},{"t":"2023-11-08","o":35416.63,"h":36113.59,"l":35103.14,"c":35639.13},{"t":"2023-11-09","o":35639.13,"h":37999,"l":35555.16,"c":36706.59},{"t":"2023-11-10","o":36704.01,"h":37548.8,"l":36334.46,"c":37324.83},{"t":"2023-11-11","o":37324.84,"h":37424.03,"l":36701.5,"c":37139.12},{"t":"2023-11-12","o":37139.94,"h":37247,"l":36740.9,"c":37086.03},{"t":"2023-11-13","o":37086.5,"h":37442.48,"l":36351,"c":36475.67},{"t":"2023-11-14","o":36475.68,"h":36756.16,"l":34758.64,"c":35554.09},{"t":"2023-11-15","o":35554.1,"h":37987,"l":35358.45,"c":37885.35},{"t":"2023-11-16","o":37885.35,"h":37958.75,"l":35511.11,"c":36161.15},{"t":"2023-11-17","o":36161.15,"h":36831.99,"l":35869,"c":36630.38},{"t":"2023-11-18","o":36631.56,"h":36857.15,"l":36205.89,"c":36594.89},{"t":"2023-11-19","o":36596.14,"h":37546.62,"l":36404.52,"c":37391.19},{"t":"2023-11-20","o":37389.06,"h":37784.07,"l":36720,"c":37475.64},{"t":"2023-11-21","o":37472.76,"h":37675.77,"l":35744.9,"c":35751.89},{"t":"2023-11-22","o":35755.33,"h":37875,"l":35633,"c":37424.31},{"t":"2023-11-23","o":37424.31,"h":37653.67,"l":36888,"c":37304.05},{"t":"2023-11-24","o":37304.04,"h":38454,"l":37257.56,"c":37745.84},{"t":"2023-11-25","o":37746.29,"h":37920.27,"l":37615.91,"c":37805.99},{"t":"2023-11-26","o":37806.84,"h":37842.17,"l":37156.72,"c":37462.79},{"t":"2023-11-27","o":37462.01,"h":37578.42,"l":36715.1,"c":37241.63},{"t":"2023-11-28","o":37241.64,"h":38425.96,"l":36873.55,"c":37838.26},{"t":"2023-11-29","o":37838.26,"h":38480,"l":37581.93,"c":37863.84},{"t":"2023-11-30","o":37864.79,"h":38152.18,"l":37500,"c":37732.27},{"t":"2023-12-01","o":37732.27,"h":39000,"l":37618.25,"c":38703.54},{"t":"2023-12-02","o":38706.55,"h":39740,"l":38660.03,"c":39478.95},{"t":"2023-12-03","o":39467.42,"h":40221.22,"l":39293.02,"c":39984.81},{"t":"2023-12-04","o":39984.81,"h":42410.46,"l":39983.6,"c":41987.24},{"t":"2023-12-05","o":41985.53,"h":45000,"l":41384.03,"c":44084.39},{"t":"2023-12-06","o":44086.33,"h":44290.37,"l":43369,"c":43764.05},{"t":"2023-12-07","o":43766.41,"h":44057.23,"l":42846.53,"c":43280.95},{"t":"2023-12-08","o":43281.11,"h":44754.99,"l":43087.17,"c":44192.87},{"t":"2023-12-09","o":44192.86,"h":44384.68,"l":43586.14,"c":43723.25},{"t":"2023-12-10","o":43722.84,"h":44049.51,"l":43562.06,"c":43793.68},{"t":"2023-12-11","o":43793.67,"h":43811.81,"l":40150,"c":41229.61},{"t":"2023-12-12","o":41229.61,"h":42088.56,"l":40636.51,"c":41477.39},{"t":"2023-12-13","o":41477.6,"h":43475,"l":40553.15,"c":42885.54},{"t":"2023-12-14","o":42887.39,"h":43442.15,"l":41426.76,"c":43027.77},{"t":"2023-12-15","o":43027.77,"h":43095.71,"l":41640.51,"c":41933.89},{"t":"2023-12-16","o":41934.84,"h":42680.2,"l":41626.66,"c":42237.29},{"t":"2023-12-17","o":42235.23,"h":42367.82,"l":41222,"c":41349.59},{"t":"2023-12-18","o":41349.59,"h":42754.79,"l":40508.01,"c":42650.01},{"t":"2023-12-19","o":42650.01,"h":43461.86,"l":41780,"c":42266.22},{"t":"2023-12-20","o":42266.25,"h":44324.86,"l":42184.48,"c":43674.77},{"t":"2023-12-21","o":43673.11,"h":44250,"l":43295.78,"c":43875.32},{"t":"2023-12-22","o":43875.56,"h":44424.36,"l":43412.82,"c":44013.73},{"t":"2023-12-23","o":44013.65,"h":44033.84,"l":43333.35,"c":43726.35},{"t":"2023-12-24","o":43728.36,"h":43985.67,"l":42614.17,"c":43025.03},{"t":"2023-12-25","o":43025.02,"h":43818.29,"l":42755.35,"c":43589.67},{"t":"2023-12-26","o":43589.67,"h":43605,"l":41600.67,"c":42515.53},{"t":"2023-12-27","o":42521.21,"h":43709.98,"l":42111.47,"c":43474.4},{"t":"2023-12-28","o":43469.06,"h":43830.34,"l":42265.08,"c":42581.23},{"t":"2023-12-29","o":42581.23,"h":43137.1,"l":41300,"c":42063.45},{"t":"2023-12-30","o":42064.22,"h":42593.73,"l":41518.19,"c":42141.03},{"t":"2023-12-31","o":42139.32,"h":42850,"l":41964.68,"c":42288.06},{"t":"2024-01-01","o":42288.58,"h":44240.8,"l":42175.65,"c":44220.78},{"t":"2024-01-02","o":44220.78,"h":45925.82,"l":44195.13,"c":44972.8},{"t":"2024-01-03","o":44972.81,"h":45519.32,"l":40625.68,"c":42862.44},{"t":"2024-01-04","o":42860.58,"h":44800,"l":42650,"c":44193.29},{"t":"2024-01-05","o":44198.35,"h":44443.37,"l":42450,"c":44186.59},{"t":"2024-01-06","o":44187.76,"h":44260.95,"l":43436.5,"c":43992.44},{"t":"2024-01-07","o":43992.79,"h":44510.01,"l":43629.7,"c":43950.28},{"t":"2024-01-08","o":43954.52,"h":47330,"l":43200.44,"c":46995.1},{"t":"2024-01-09","o":46995.09,"h":47901,"l":44701.54,"c":46124.08},{"t":"2024-01-10","o":46120.79,"h":47732.5,"l":44320.01,"c":46666.11},{"t":"2024-01-11","o":46678.54,"h":49102.29,"l":45555.55,"c":46342.66},{"t":"2024-01-12","o":46344.96,"h":46522.2,"l":41444.97,"c":42773.03},{"t":"2024-01-13","o":42775.1,"h":43250,"l":42427,"c":42839.33},{"t":"2024-01-14","o":42839.32,"h":43064.13,"l":41680.73,"c":41697.33},{"t":"2024-01-15","o":41698.13,"h":43331.91,"l":41680,"c":42490.16},{"t":"2024-01-16","o":42481.69,"h":43569.23,"l":42028.02,"c":43130.45},{"t":"2024-01-17","o":43130.35,"h":43185.47,"l":42160,"c":42739.49},{"t":"2024-01-18","o":42737.68,"h":42877.22,"l":40600.05,"c":41293.5},{"t":"2024-01-19","o":41290.57,"h":42159.52,"l":40236.49,"c":41624.07},{"t":"2024-01-20","o":41623.94,"h":41846.15,"l":41418.55,"c":41666.67},{"t":"2024-01-21","o":41666.67,"h":41858.59,"l":41472.49,"c":41554.05},{"t":"2024-01-22","o":41553.92,"h":41658,"l":39372.44,"c":39524.27},{"t":"2024-01-23","o":39524.27,"h":40144.49,"l":38501,"c":39878.3},{"t":"2024-01-24","o":39878.28,"h":40527.26,"l":39382.15,"c":40077.78},{"t":"2024-01-25","o":40079.87,"h":40282.87,"l":39503,"c":39941.66},{"t":"2024-01-26","o":39941.66,"h":42243.14,"l":39805.95,"c":41814.8},{"t":"2024-01-27","o":41814.96,"h":42199.99,"l":41383.94,"c":42126.55},{"t":"2024-01-28","o":42126.55,"h":42839.07,"l":41617.53,"c":42034.59},{"t":"2024-01-29","o":42034.57,"h":43326.77,"l":41787.35,"c":43306.18},{"t":"2024-01-30","o":43303.3,"h":43872.99,"l":42680.2,"c":42942.78},{"t":"2024-01-31","o":42937.72,"h":43741.94,"l":42265.77,"c":42548.08},{"t":"2024-02-01","o":42545.47,"h":43276.19,"l":41846.04,"c":43078.81},{"t":"2024-02-02","o":43080.38,"h":43700,"l":42527.58,"c":43181.66},{"t":"2024-02-03","o":43183.62,"h":43358.13,"l":42863.58,"c":43010.67},{"t":"2024-02-04","o":43007.82,"h":43100,"l":42228.01,"c":42568.55},{"t":"2024-02-05","o":42571.91,"h":43520,"l":42235,"c":42657.67},{"t":"2024-02-06","o":42658.3,"h":43372.79,"l":42516.07,"c":43095.79},{"t":"2024-02-07","o":43097.16,"h":44430,"l":42760.44,"c":44343.61},{"t":"2024-02-08","o":44345.94,"h":45637.38,"l":44335,"c":45305.2},{"t":"2024-02-09","o":45304.83,"h":48230.02,"l":45252.93,"c":47160.41},{"t":"2024-02-10","o":47157.01,"h":48179.43,"l":46889.53,"c":47767.06},{"t":"2024-02-11","o":47767.06,"h":48614,"l":47590.3,"c":48316.3},{"t":"2024-02-12","o":48321.14,"h":50363.42,"l":47715.67,"c":49941.81},{"t":"2024-02-13","o":49941.95,"h":50423.42,"l":48327.81,"c":49725.36},{"t":"2024-02-14","o":49724.55,"h":52111,"l":49253.92,"c":51858.59},{"t":"2024-02-15","o":51858.51,"h":52890,"l":51353.49,"c":51934.29},{"t":"2024-02-16","o":51935.23,"h":52608.2,"l":51597.87,"c":52162.64},{"t":"2024-02-17","o":52162.65,"h":52214.05,"l":50642.36,"c":51666.22},{"t":"2024-02-18","o":51666.23,"h":52400,"l":51174.38,"c":52153.63},{"t":"2024-02-19","o":52153.63,"h":52501.01,"l":51687.98,"c":51787.05},{"t":"2024-02-20","o":51787.05,"h":53000,"l":50764.01,"c":52277.52},{"t":"2024-02-21","o":52277.53,"h":52394.91,"l":50628.6,"c":51851.67},{"t":"2024-02-22","o":51851.46,"h":52076,"l":50905.65,"c":51258.7},{"t":"2024-02-23","o":51260.29,"h":51512.68,"l":50513.01,"c":50747.05},{"t":"2024-02-24","o":50746.98,"h":51696.19,"l":50576.55,"c":51570.65},{"t":"2024-02-25","o":51568.63,"h":51967.82,"l":51275.01,"c":51731},{"t":"2024-02-26","o":51730.96,"h":54980,"l":50901.23,"c":54533.48},{"t":"2024-02-27","o":54530.32,"h":57646.81,"l":54490.8,"c":57077.07},{"t":"2024-02-28","o":57077.08,"h":64100,"l":56723.48,"c":62518.9},{"t":"2024-02-29","o":62520.06,"h":63675.48,"l":60355.61,"c":61179.03},{"t":"2024-03-01","o":61179.03,"h":63267.18,"l":60788.33,"c":62436.72},{"t":"2024-03-02","o":62439.74,"h":62500,"l":61623.39,"c":62045.78},{"t":"2024-03-03","o":62045.78,"h":63260,"l":61388,"c":63154.49},{"t":"2024-03-04","o":63155.74,"h":68602.98,"l":62300,"c":68360.14},{"t":"2024-03-05","o":68356.7,"h":69324.58,"l":59224.68,"c":63800.78},{"t":"2024-03-06","o":63802.15,"h":67654.06,"l":62832.39,"c":66122.28},{"t":"2024-03-07","o":66115.48,"h":68098.09,"l":65599.63,"c":66938.21},{"t":"2024-03-08","o":66938.21,"h":70199,"l":66157.09,"c":68289.16},{"t":"2024-03-09","o":68289.16,"h":68700.41,"l":68047.62,"c":68480},{"t":"2024-03-10","o":68480.01,"h":70000,"l":68221.13,"c":69032.12},{"t":"2024-03-11","o":69032.8,"h":72943.98,"l":67112.21,"c":72110.98},{"t":"2024-03-12","o":72110.98,"h":73027.63,"l":68603,"c":71475.93},{"t":"2024-03-13","o":71473.43,"h":73709.99,"l":71337.3,"c":73135.04},{"t":"2024-03-14","o":73135.04,"h":73835.57,"l":68454.47,"c":71364.58},{"t":"2024-03-15","o":71364.58,"h":72414.96,"l":65565.7,"c":69506.88},{"t":"2024-03-16","o":69514.87,"h":70050,"l":64774.05,"c":65254.22},{"t":"2024-03-17","o":65254.22,"h":68877.82,"l":64505,"c":68343.64},{"t":"2024-03-18","o":68354.29,"h":68933.71,"l":66562.65,"c":67613.04},{"t":"2024-03-19","o":67609.39,"h":68136.39,"l":61506,"c":61906.27},{"t":"2024-03-20","o":61902.57,"h":68150,"l":60771.14,"c":67858.8},{"t":"2024-03-21","o":67855.88,"h":68234.56,"l":64525,"c":65484.7},{"t":"2024-03-22","o":65478.98,"h":66651.1,"l":62258.36,"c":63814.56},{"t":"2024-03-23","o":63814.56,"h":66029.09,"l":63013.19,"c":63998.86},{"t":"2024-03-24","o":63998.87,"h":67637.6,"l":63785.57,"c":67204.93},{"t":"2024-03-25","o":67212.69,"h":71269.92,"l":66381.84,"c":69890.28},{"t":"2024-03-26","o":69895.6,"h":71582.96,"l":69269.69,"c":69992.4},{"t":"2024-03-27","o":69994.9,"h":71789.85,"l":68369.62,"c":69435.96},{"t":"2024-03-28","o":69437.16,"h":71635.99,"l":68841.01,"c":70801.18},{"t":"2024-03-29","o":70804.06,"h":70941.7,"l":69036.95,"c":69903.75},{"t":"2024-03-30","o":69903.74,"h":70363.25,"l":69569.03,"c":69626.87},{"t":"2024-03-31","o":69623.86,"h":71399.91,"l":69587.86,"c":71288.9},{"t":"2024-04-01","o":71291.5,"h":71313.8,"l":68055.15,"c":69681.82},{"t":"2024-04-02","o":69681.85,"h":69711,"l":64521.61,"c":65464.14},{"t":"2024-04-03","o":65472,"h":66944.06,"l":64500,"c":65987.92},{"t":"2024-04-04","o":65984.18,"h":69367.19,"l":65073.95,"c":68525.23},{"t":"2024-04-05","o":68528.69,"h":68783.99,"l":66000,"c":67856.51},{"t":"2024-04-06","o":67856.51,"h":69685,"l":67469.19,"c":68919.89},{"t":"2024-04-07","o":68919.57,"h":70312,"l":68846.23,"c":69350.34},{"t":"2024-04-08","o":69350.36,"h":72777,"l":69037.33,"c":71622.53},{"t":"2024-04-09","o":71616.31,"h":71761.37,"l":68200,"c":69117.01},{"t":"2024-04-10","o":69115.79,"h":71159.6,"l":67463.07,"c":70634.04},{"t":"2024-04-11","o":70638.4,"h":71305.86,"l":69530,"c":70020.73},{"t":"2024-04-12","o":70020.71,"h":71265.74,"l":65110.31,"c":67148.61},{"t":"2024-04-13","o":67148.62,"h":69100,"l":60822.01,"c":64024.77},{"t":"2024-04-14","o":64021.36,"h":65890.91,"l":62150,"c":65777.05},{"t":"2024-04-15","o":65764.56,"h":66928.82,"l":62315.08,"c":63452.18},{"t":"2024-04-16","o":63452.18,"h":64400,"l":61645.09,"c":63814.94},{"t":"2024-04-17","o":63814.94,"h":64524.14,"l":59648.33,"c":61279.36},{"t":"2024-04-18","o":61275.73,"h":64210,"l":60816.07,"c":63513.85},{"t":"2024-04-19","o":63514.84,"h":65498.99,"l":59573.32,"c":63848.37},{"t":"2024-04-20","o":63841.96,"h":65463.08,"l":63121.15,"c":64968.87},{"t":"2024-04-21","o":64960.82,"h":65725.81,"l":64250,"c":64952.92},{"t":"2024-04-22","o":64952.92,"h":67272.73,"l":64520,"c":66859.17},{"t":"2024-04-23","o":66856.07,"h":67225.66,"l":65823.66,"c":66414.16},{"t":"2024-04-24","o":66418,"h":67077.97,"l":63542.56,"c":64255.78},{"t":"2024-04-25","o":64255.77,"h":65287.69,"l":62747.18,"c":64484.44},{"t":"2024-04-26","o":64484.44,"h":64810,"l":63287.76,"c":63742.39},{"t":"2024-04-27","o":63742.39,"h":63900,"l":62389,"c":63422},{"t":"2024-04-28","o":63422.34,"h":64333.33,"l":62743.81,"c":63108.94},{"t":"2024-04-29","o":63109.76,"h":64200,"l":61741.01,"c":63844.85},{"t":"2024-04-30","o":63845.01,"h":64727.81,"l":59040.3,"c":60622.1},{"t":"2024-05-01","o":60621.2,"h":60785.49,"l":56500,"c":58265.59},{"t":"2024-05-02","o":58267.81,"h":59641.03,"l":56903.79,"c":59071.89},{"t":"2024-05-03","o":59070.3,"h":63365.72,"l":58821.05,"c":62913.03},{"t":"2024-05-04","o":62913.03,"h":64546,"l":62565.82,"c":63902.88},{"t":"2024-05-05","o":63902.88,"h":64636.75,"l":62908.34,"c":64023.45},{"t":"2024-05-06","o":64023.45,"h":65523.44,"l":62704.48,"c":63162.24},{"t":"2024-05-07","o":63161.35,"h":64415.06,"l":62252.64,"c":62315.76},{"t":"2024-05-08","o":62315.75,"h":63013.05,"l":60851.04,"c":61169.53},{"t":"2024-05-09","o":61169.53,"h":63424.14,"l":60601.6,"c":63073.57},{"t":"2024-05-10","o":63073.55,"h":63470,"l":60150,"c":60787.47},{"t":"2024-05-11","o":60787.99,"h":61482,"l":60450.13,"c":60814.63},{"t":"2024-05-12","o":60814.64,"h":61843.45,"l":60576.05,"c":61453.02},{"t":"2024-05-13","o":61453.01,"h":63456.18,"l":60738.51,"c":62932.37},{"t":"2024-05-14","o":62927.44,"h":63103.02,"l":61024.51,"c":61539.84},{"t":"2024-05-15","o":61539.7,"h":66480,"l":61299.57,"c":66244.69},{"t":"2024-05-16","o":66244.68,"h":66772.83,"l":64588.5,"c":65252.18},{"t":"2024-05-17","o":65252.17,"h":67500,"l":65113.46,"c":67046.33},{"t":"2024-05-18","o":67046.34,"h":67407.79,"l":66624.06,"c":66923.87},{"t":"2024-05-19","o":66923.87,"h":67701.91,"l":65852.02,"c":66261.62},{"t":"2024-05-20","o":66260.04,"h":71560.9,"l":66057.03,"c":71432.17},{"t":"2024-05-21","o":71432.16,"h":71980,"l":69146.01,"c":70142.84},{"t":"2024-05-22","o":70142.88,"h":70659.99,"l":68887.52,"c":69109.93},{"t":"2024-05-23","o":69109.93,"h":70066.95,"l":66259,"c":67940.45},{"t":"2024-05-24","o":67932.79,"h":69278.75,"l":66587.91,"c":68547.8},{"t":"2024-05-25","o":68545.52,"h":69605.03,"l":68487.44,"c":69289.67},{"t":"2024-05-26","o":69289.69,"h":69522,"l":68097.38,"c":68473.72},{"t":"2024-05-27","o":68470.8,"h":70613.39,"l":68210.12,"c":69368.72},{"t":"2024-05-28","o":69366.31,"h":69533.96,"l":67194.59,"c":68321.98},{"t":"2024-05-29","o":68321.99,"h":68864.11,"l":67081.66,"c":67569.45},{"t":"2024-05-30","o":67569.44,"h":69536.89,"l":67092.91,"c":68338.58},{"t":"2024-05-31","o":68338.58,"h":69024.71,"l":66584.47,"c":67472.41},{"t":"2024-06-01","o":67473.07,"h":67837.33,"l":67371.28,"c":67719.29},{"t":"2024-06-02","o":67719.29,"h":68411,"l":67260,"c":67735.52},{"t":"2024-06-03","o":67731.14,"h":70295.78,"l":67568,"c":68791},{"t":"2024-06-04","o":68791.04,"h":71108.9,"l":68542.37,"c":70542.32},{"t":"2024-06-05","o":70541.68,"h":71804.13,"l":70356.49,"c":71121.11},{"t":"2024-06-06","o":71120.65,"h":71650.56,"l":70093.98,"c":70773.64},{"t":"2024-06-07","o":70773.63,"h":71974.04,"l":68298.55,"c":69324.53},{"t":"2024-06-08","o":69326.71,"h":69546.58,"l":69126.22,"c":69304.05},{"t":"2024-06-09","o":69303.8,"h":69848.94,"l":69123.99,"c":69637.87},{"t":"2024-06-10","o":69641.08,"h":70187.53,"l":69141.51,"c":69497.73},{"t":"2024-06-11","o":69495.97,"h":69547.82,"l":66018.69,"c":67316.53},{"t":"2024-06-12","o":67316.52,"h":70032,"l":66883.32,"c":68248.6},{"t":"2024-06-13","o":68248.59,"h":68474.49,"l":66200,"c":66738.85},{"t":"2024-06-14","o":66746.46,"h":67322.72,"l":65005,"c":66004.39},{"t":"2024-06-15","o":66004.36,"h":66428.57,"l":65800.86,"c":66192},{"t":"2024-06-17","o":66629.38,"h":67274.96,"l":65050,"c":66481.81},{"t":"2024-06-18","o":66481.81,"h":66574.33,"l":64010.01,"c":65152.8},{"t":"2024-06-19","o":65150.9,"h":65709.26,"l":64635.48,"c":64943.79},{"t":"2024-06-20","o":64945.67,"h":66455.52,"l":64500,"c":64840.88},{"t":"2024-06-21","o":64840.89,"h":65017.1,"l":63300.93,"c":64120.28},{"t":"2024-06-22","o":64120.28,"h":64523.91,"l":63910.01,"c":64235.01},{"t":"2024-06-23","o":64235,"h":64499.95,"l":63125.75,"c":63171.43},{"t":"2024-06-24","o":63169.36,"h":63343.91,"l":58414.28,"c":60263},{"t":"2024-06-25","o":60262.16,"h":62400,"l":60217.36,"c":61789.71},{"t":"2024-06-26","o":61794.47,"h":62470,"l":60656.8,"c":60816.68},{"t":"2024-06-27","o":60818.86,"h":62346.16,"l":60546.94,"c":61615.39},{"t":"2024-06-28","o":61611.43,"h":62170.62,"l":59868,"c":60313.35},{"t":"2024-06-29","o":60312.36,"h":61122.66,"l":60273.8,"c":60885.67},{"t":"2024-06-30","o":60884.44,"h":62942.67,"l":60611.01,"c":62668.26},{"t":"2024-07-01","o":62669.14,"h":63801.26,"l":62448.46,"c":62830.13},{"t":"2024-07-02","o":62830.94,"h":63223.57,"l":61000,"c":62040.22},{"t":"2024-07-03","o":62039.44,"h":62197.01,"l":59332.76,"c":60145.01},{"t":"2024-07-04","o":60145.01,"h":60429.27,"l":56709.73,"c":57042.14},{"t":"2024-07-05","o":57036.45,"h":57515.6,"l":53499.9,"c":56639.43},{"t":"2024-07-06","o":56634.53,"h":58481.97,"l":56020.32,"c":58244.75},{"t":"2024-07-07","o":58240.36,"h":58448.89,"l":55717.23,"c":55854.09},{"t":"2024-07-08","o":55852.61,"h":58200,"l":54278.93,"c":56699.43},{"t":"2024-07-09","o":56701.18,"h":58295.31,"l":56276.37,"c":58047.86},{"t":"2024-07-10","o":58047.86,"h":59481.93,"l":57157.28,"c":57712.59},{"t":"2024-07-11","o":57713.4,"h":59533.06,"l":57036.41,"c":57340.77},{"t":"2024-07-12","o":57343.66,"h":58550,"l":56538.33,"c":57909.03},{"t":"2024-07-13","o":57908.61,"h":59875,"l":57770.92,"c":59224.58},{"t":"2024-07-14","o":59224.58,"h":61428.67,"l":59209.2,"c":60808.42},{"t":"2024-07-15","o":60804.97,"h":64943.61,"l":60666.59,"c":64757.16},{"t":"2024-07-16","o":64757.16,"h":65405.89,"l":62410.33,"c":65088.99},{"t":"2024-07-17","o":65086.55,"h":66139,"l":63853.99,"c":64085.81},{"t":"2024-07-18","o":64085.82,"h":65130.88,"l":63222.6,"c":63982.86},{"t":"2024-07-19","o":63977.64,"h":67504.22,"l":63289.15,"c":66707.61},{"t":"2024-07-20","o":66707.61,"h":67635,"l":66271,"c":67163.83},{"t":"2024-07-21","o":67163.82,"h":68380,"l":65820.18,"c":68181.28},{"t":"2024-07-22","o":68181.16,"h":68495,"l":66569.42,"c":67558.22},{"t":"2024-07-23","o":67560.03,"h":67786.84,"l":65444.3,"c":65939.24},{"t":"2024-07-24","o":65939.24,"h":67131.17,"l":65090.61,"c":65366.4},{"t":"2024-07-25","o":65358.86,"h":66161.98,"l":63412.46,"c":65795.42},{"t":"2024-07-26","o":65795.52,"h":68216.66,"l":65705.6,"c":67924.08},{"t":"2024-07-27","o":67921.46,"h":69418.15,"l":66635.28,"c":67899.41},{"t":"2024-07-28","o":67901.81,"h":68308.82,"l":67021.8,"c":68244.3},{"t":"2024-07-29","o":68244.3,"h":70000,"l":66400.01,"c":66771.45},{"t":"2024-07-30","o":66767.14,"h":66994.15,"l":65283.68,"c":66169.68},{"t":"2024-07-31","o":66169.68,"h":66837.4,"l":64500,"c":64609.62},{"t":"2024-08-01","o":64609.61,"h":65593.56,"l":62212.81,"c":65288.18},{"t":"2024-08-02","o":65293.48,"h":65557.86,"l":61150,"c":61418.06},{"t":"2024-08-03","o":61418.06,"h":62171.58,"l":59819.13,"c":60674.93},{"t":"2024-08-04","o":60674.93,"h":61082.3,"l":57123,"c":58130.95},{"t":"2024-08-05","o":58131.31,"h":58282.83,"l":49050.01,"c":54029.12},{"t":"2024-08-06","o":54037.9,"h":57091.16,"l":53965.57,"c":56048.08},{"t":"2024-08-07","o":56048.07,"h":57757.15,"l":54564.15,"c":55148.1},{"t":"2024-08-08","o":55144.14,"h":62755.24,"l":54737.32,"c":61705.58},{"t":"2024-08-09","o":61704.05,"h":61764.38,"l":59552.46,"c":60862.13},{"t":"2024-08-10","o":60864.71,"h":61500,"l":60255.61,"c":60935.02},{"t":"2024-08-11","o":60935.01,"h":61868.69,"l":58312.63,"c":58722.49},{"t":"2024-08-12","o":58717.44,"h":60721.77,"l":57653.31,"c":59358.78},{"t":"2024-08-13","o":59358.78,"h":61615.43,"l":58402.01,"c":60603.19},{"t":"2024-08-14","o":60603.19,"h":61827.2,"l":58453.56,"c":58690.62},{"t":"2024-08-15","o":58690.62,"h":59883.49,"l":56120,"c":57543.61},{"t":"2024-08-16","o":57543.57,"h":59871.61,"l":57096.56,"c":58888.99},{"t":"2024-08-17","o":58888.99,"h":59711.02,"l":58803.45,"c":59497.49},{"t":"2024-08-18","o":59497.49,"h":60284.99,"l":58422,"c":58437.9},{"t":"2024-08-19","o":58436.2,"h":59639.81,"l":57820,"c":59452.67},{"t":"2024-08-20","o":59455.81,"h":61457.03,"l":58571.96,"c":59017.59},{"t":"2024-08-21","o":59017.59,"h":61849.98,"l":58793.89,"c":61163.28},{"t":"2024-08-22","o":61167.54,"h":61430.48,"l":59750,"c":60383.29},{"t":"2024-08-23","o":60383.28,"h":64987,"l":60343.2,"c":64086.72},{"t":"2024-08-24","o":64091.63,"h":64529.78,"l":63564.22,"c":64179.63},{"t":"2024-08-25","o":64179.63,"h":65050.08,"l":63793.74,"c":64251.93},{"t":"2024-08-26","o":64250.01,"h":64509.36,"l":62806.8,"c":62840},{"t":"2024-08-27","o":62840.09,"h":63226.26,"l":58025.49,"c":59439.64},{"t":"2024-08-28","o":59437.68,"h":60236.98,"l":57851.62,"c":59045.88},{"t":"2024-08-29","o":59047.94,"h":61194.09,"l":58729.39,"c":59364.47},{"t":"2024-08-30","o":59353.12,"h":59929.63,"l":57700,"c":59112.77},{"t":"2024-08-31","o":59117.59,"h":59446.99,"l":58739.31,"c":58968.37},{"t":"2024-09-01","o":58968.37,"h":59070.55,"l":57200,"c":57299},{"t":"2024-09-02","o":57291.21,"h":59423,"l":57119.01,"c":59139.83},{"t":"2024-09-03","o":59138.89,"h":59825.7,"l":57394.49,"c":57468.84},{"t":"2024-09-04","o":57460.5,"h":58531.25,"l":55555,"c":57971},{"t":"2024-09-05","o":57971,"h":58326.12,"l":55628.04,"c":56156.82},{"t":"2024-09-06","o":56156.82,"h":56995,"l":52530,"c":53950.01},{"t":"2024-09-07","o":53950,"h":54847,"l":53733.1,"c":54156.33},{"t":"2024-09-08","o":54159.6,"h":55315.95,"l":53623.95,"c":54881.11},{"t":"2024-09-09","o":54881.1,"h":58119.97,"l":54565.56,"c":57053.9},{"t":"2024-09-10","o":57047.82,"h":58050.35,"l":56377.76,"c":57645.59},{"t":"2024-09-11","o":57641.15,"h":58014.35,"l":55534.41,"c":57352.79},{"t":"2024-09-12","o":57352.92,"h":58600,"l":57311.15,"c":58137.54},{"t":"2024-09-13","o":58137.33,"h":60670,"l":57630.01,"c":60543.35},{"t":"2024-09-14","o":60543.35,"h":60660,"l":59436.8,"c":60012.35},{"t":"2024-09-15","o":60012.34,"h":60402.34,"l":58695.75,"c":59122.33},{"t":"2024-09-16","o":59122.7,"h":59214.15,"l":57477,"c":58208.75},{"t":"2024-09-17","o":58209.76,"h":61373.41,"l":57620.27,"c":60312.6},{"t":"2024-09-18","o":60317.38,"h":61800,"l":59174.5,"c":61769.18},{"t":"2024-09-19","o":61770.38,"h":63891.82,"l":61569.16,"c":62960.14},{"t":"2024-09-20","o":62956.04,"h":64140.67,"l":62340,"c":63210.69},{"t":"2024-09-21","o":63210.94,"h":63575.63,"l":62755,"c":63362.74},{"t":"2024-09-22","o":63362.74,"h":64000,"l":62380.55,"c":63577.66},{"t":"2024-09-23","o":63580.39,"h":64739.67,"l":62566.28,"c":63338.87},{"t":"2024-09-24","o":63338.85,"h":64700,"l":62689.15,"c":64272.93},{"t":"2024-09-25","o":64272.93,"h":64811,"l":62932.8,"c":63130.89},{"t":"2024-09-26","o":63131.13,"h":65865,"l":62652.99,"c":65177.21},{"t":"2024-09-27","o":65176.39,"h":66550,"l":64827.85,"c":65789},{"t":"2024-09-28","o":65787.53,"h":66266.39,"l":65400,"c":65858.99},{"t":"2024-09-29","o":65857.33,"h":66059,"l":65433.29,"c":65600.01},{"t":"2024-09-30","o":65600.01,"h":65624.95,"l":62833.95,"c":63301.25},{"t":"2024-10-01","o":63305.52,"h":64106.75,"l":60150.89,"c":60790},{"t":"2024-10-02","o":60792.63,"h":62380.34,"l":59969.2,"c":60631.37},{"t":"2024-10-03","o":60631.36,"h":61474.92,"l":59824.87,"c":60744.99},{"t":"2024-10-04","o":60745,"h":62481,"l":60454.5,"c":62090.71},{"t":"2024-10-05","o":62090.7,"h":62380.04,"l":61686.34,"c":62051.29},{"t":"2024-10-06","o":62051.29,"h":62978.75,"l":61805.85,"c":62810.86},{"t":"2024-10-07","o":62810.93,"h":64467.02,"l":62113.28,"c":62200.28},{"t":"2024-10-08","o":62203.82,"h":63191.05,"l":61824.48,"c":62122.02},{"t":"2024-10-09","o":62118.44,"h":62507.68,"l":60255,"c":60578.28},{"t":"2024-10-10","o":60578.28,"h":61271.59,"l":58863.9,"c":60279.53},{"t":"2024-10-11","o":60279.53,"h":63416.7,"l":60029.98,"c":62518.75},{"t":"2024-10-12","o":62518.75,"h":63474.25,"l":62464.15,"c":63187.47},{"t":"2024-10-13","o":63183.08,"h":63270.18,"l":62033,"c":62845.3},{"t":"2024-10-14","o":62847.89,"h":66500,"l":62426.67,"c":66065.65},{"t":"2024-10-15","o":66065.64,"h":67944.76,"l":64778.44,"c":67056.6},{"t":"2024-10-16","o":67056.62,"h":68399,"l":66743,"c":67608.44},{"t":"2024-10-17","o":67608.45,"h":67926.99,"l":66629.97,"c":67402.33},{"t":"2024-10-18","o":67399.86,"h":69000.62,"l":67149.24,"c":68426.11},{"t":"2024-10-19","o":68426.11,"h":68689.29,"l":68005.83,"c":68363.73},{"t":"2024-10-20","o":68363.73,"h":69380,"l":68083.18,"c":69014.86},{"t":"2024-10-21","o":69014.87,"h":69498,"l":66802,"c":67346.15},{"t":"2024-10-22","o":67346.15,"h":67800,"l":66535,"c":67380.08},{"t":"2024-10-23","o":67389.7,"h":67415.65,"l":65149.51,"c":66601.11},{"t":"2024-10-24","o":66601.1,"h":68800,"l":66445.32,"c":68156.84},{"t":"2024-10-25","o":68156.84,"h":68742.38,"l":65500.01,"c":66564.51},{"t":"2024-10-26","o":66564.51,"h":67365.18,"l":66331.95,"c":67012.56},{"t":"2024-10-27","o":67008.15,"h":68261.37,"l":66836.78,"c":67943.19},{"t":"2024-10-28","o":67943.18,"h":70235.98,"l":67532.48,"c":69924.5},{"t":"2024-10-29","o":69924.49,"h":73624.98,"l":69705.76,"c":72724.35},{"t":"2024-10-30","o":72724.35,"h":72948.6,"l":71400.01,"c":72322.91},{"t":"2024-10-31","o":72322.91,"h":72684.02,"l":69559.33,"c":70197.83},{"t":"2024-11-01","o":70198.02,"h":71620,"l":68720,"c":69467.29},{"t":"2024-11-02","o":69466.64,"h":69891.92,"l":69000,"c":69358.94},{"t":"2024-11-03","o":69360.95,"h":69364.65,"l":67444,"c":68738.18},{"t":"2024-11-04","o":68736.4,"h":69453.94,"l":66783.77,"c":67807.48},{"t":"2024-11-05","o":67810.15,"h":70557.67,"l":67427.53,"c":69380.73},{"t":"2024-11-06","o":69380.64,"h":76509.56,"l":69285.82,"c":75646.55},{"t":"2024-11-07","o":75646.55,"h":76999,"l":74463.96,"c":75920},{"t":"2024-11-08","o":75925,"h":77312.18,"l":75654.26,"c":76566.73},{"t":"2024-11-09","o":76566.72,"h":76952.67,"l":75758.58,"c":76716.06},{"t":"2024-11-10","o":76716.06,"h":81534.28,"l":76535.33,"c":80428.92},{"t":"2024-11-11","o":80427.69,"h":89666,"l":80277.34,"c":88770.73},{"t":"2024-11-12","o":88770.74,"h":90100,"l":85010,"c":88035.43},{"t":"2024-11-13","o":88035.43,"h":93495,"l":86220.5,"c":90493.82},{"t":"2024-11-14","o":90499.4,"h":91831.25,"l":86672.07,"c":87340.4},{"t":"2024-11-15","o":87338.96,"h":91934.62,"l":87100.83,"c":91058.36},{"t":"2024-11-16","o":91058.36,"h":91820.73,"l":90069.21,"c":90636.24},{"t":"2024-11-17","o":90638.54,"h":91439.82,"l":88713.64,"c":89886.69},{"t":"2024-11-18","o":89877.11,"h":92674.8,"l":89372.65,"c":90520.3},{"t":"2024-11-19","o":90521.32,"h":94105.84,"l":90403.24,"c":92435.89},{"t":"2024-11-20","o":92445.04,"h":94989.99,"l":91600,"c":94393.15},{"t":"2024-11-21","o":94384.15,"h":99073.53,"l":94127.2,"c":98439.09},{"t":"2024-11-22","o":98439.1,"h":99860,"l":97209.52,"c":99024.03},{"t":"2024-11-23","o":99024.03,"h":99044.11,"l":97215.01,"c":97778.77},{"t":"2024-11-24","o":97778.78,"h":98700,"l":95780.77,"c":98028.18},{"t":"2024-11-25","o":98032.06,"h":98999,"l":92534.93,"c":93000.01},{"t":"2024-11-26","o":93001.48,"h":95004.92,"l":90682.58,"c":91929.54},{"t":"2024-11-27","o":91929.53,"h":97386.06,"l":91747.46,"c":95951.19},{"t":"2024-11-28","o":95951.19,"h":96676.31,"l":94671.59,"c":95665.53},{"t":"2024-11-29","o":95665.53,"h":98750,"l":95383.46,"c":97490.56},{"t":"2024-11-30","o":97489.8,"h":97509.6,"l":96129.73,"c":96465.42},{"t":"2024-12-01","o":96464.95,"h":97895.9,"l":95753.42,"c":97263.18},{"t":"2024-12-02","o":97259.17,"h":98200,"l":94400.63,"c":95862.89},{"t":"2024-12-03","o":95862.89,"h":96310.1,"l":93571.3,"c":95924.52},{"t":"2024-12-04","o":95924.85,"h":99263.2,"l":94634.85,"c":98746.24},{"t":"2024-12-05","o":98746.24,"h":104000,"l":92055.86,"c":97044.23},{"t":"2024-12-06","o":97049.47,"h":102104.12,"l":96424.2,"c":99891.35},{"t":"2024-12-07","o":99885.37,"h":100583.27,"l":99012.73,"c":99929.32},{"t":"2024-12-08","o":99919.2,"h":101435.05,"l":98729.66,"c":101174.99},{"t":"2024-12-09","o":101175,"h":101290.73,"l":94220.8,"c":97324.81},{"t":"2024-12-10","o":97330.66,"h":98338.17,"l":94273.38,"c":96660.76},{"t":"2024-12-11","o":96660.75,"h":101984.98,"l":95722.79,"c":101202.11},{"t":"2024-12-12","o":101211.61,"h":102595,"l":99298.39,"c":100030.47},{"t":"2024-12-13","o":100024.75,"h":101959.13,"l":99220.81,"c":101428.75},{"t":"2024-12-14","o":101428.74,"h":102650,"l":100600,"c":101399.99},{"t":"2024-12-15","o":101400,"h":105100,"l":101221.34,"c":104447.76},{"t":"2024-12-16","o":104445.15,"h":107857.79,"l":103289.21,"c":106099.81},{"t":"2024-12-17","o":106099.98,"h":108388.88,"l":105337.97,"c":106136.99},{"t":"2024-12-18","o":106145.83,"h":106528.13,"l":99939.82,"c":100150.73},{"t":"2024-12-19","o":100148.6,"h":102796.22,"l":95539.67,"c":97372.21},{"t":"2024-12-20","o":97372.2,"h":98132.47,"l":92115.66,"c":97765},{"t":"2024-12-21","o":97762.75,"h":99596.57,"l":96368,"c":97230.08},{"t":"2024-12-22","o":97230.09,"h":97387.98,"l":94182.98,"c":95087.75},{"t":"2024-12-23","o":95091.15,"h":96430.08,"l":92360.91,"c":94764.56},{"t":"2024-12-24","o":94767.88,"h":99444,"l":93426.25,"c":98594.47},{"t":"2024-12-25","o":98594.47,"h":99484.92,"l":97557.48,"c":99346.28},{"t":"2024-12-26","o":99358.67,"h":99887,"l":95083.93,"c":95669.49},{"t":"2024-12-27","o":95669.4,"h":97340.47,"l":93234.31,"c":94171.89},{"t":"2024-12-28","o":94171.7,"h":95534.17,"l":94002.72,"c":95130.82},{"t":"2024-12-29","o":95125.59,"h":95170.06,"l":92841.48,"c":93563.35},{"t":"2024-12-30","o":93563.35,"h":94910.48,"l":91271.19,"c":92620.71},{"t":"2024-12-31","o":92620.7,"h":96148.94,"l":91887.13,"c":93354.22},{"t":"2025-01-01","o":93347.59,"h":94960.91,"l":92743.63,"c":94383.59},{"t":"2025-01-02","o":94383.59,"h":97776.99,"l":94177,"c":96903.19},{"t":"2025-01-03","o":96905.48,"h":98969.92,"l":96016.63,"c":98136.51},{"t":"2025-01-04","o":98139.85,"h":98761.02,"l":97516.65,"c":98209.85},{"t":"2025-01-05","o":98209.85,"h":98814,"l":97250,"c":98345.33},{"t":"2025-01-06","o":98347.65,"h":102500,"l":97900,"c":102279.41},{"t":"2025-01-07","o":102279.41,"h":102735.99,"l":96105.11,"c":96941.98},{"t":"2025-01-08","o":96941.98,"h":97254.35,"l":92500,"c":95036.63},{"t":"2025-01-09","o":95033.18,"h":95363.26,"l":91187,"c":92547.44},{"t":"2025-01-10","o":92547.44,"h":95862.92,"l":92209.25,"c":94701.18},{"t":"2025-01-11","o":94701.48,"h":94983.65,"l":93804.05,"c":94565.02},{"t":"2025-01-12","o":94569.91,"h":95383.84,"l":93670.3,"c":94509.62},{"t":"2025-01-13","o":94507.24,"h":95900,"l":89028.64,"c":94506.45},{"t":"2025-01-14","o":94507.35,"h":97353.29,"l":94311.36,"c":96534.96},{"t":"2025-01-15","o":96534.97,"h":100716.45,"l":96400,"c":100510.23},{"t":"2025-01-16","o":100504.27,"h":100880,"l":97277.58,"c":99981.78},{"t":"2025-01-17","o":99981.46,"h":105970,"l":99937.81,"c":104107},{"t":"2025-01-18","o":104107,"h":104933.15,"l":102233.45,"c":104435},{"t":"2025-01-19","o":104435.01,"h":106314.44,"l":99518,"c":101211.13},{"t":"2025-01-20","o":101217.78,"h":109358.01,"l":99416.27,"c":102145.43},{"t":"2025-01-21","o":102145.42,"h":107291.1,"l":100051,"c":106159.26},{"t":"2025-01-22","o":106159.27,"h":106431.34,"l":103100,"c":103667.11},{"t":"2025-01-23","o":103659.6,"h":106870.87,"l":101200.01,"c":103926.36},{"t":"2025-01-24","o":103926.36,"h":107200,"l":102751.92,"c":104850.27},{"t":"2025-01-25","o":104866.13,"h":105294,"l":104104,"c":104733.56},{"t":"2025-01-26","o":104729.92,"h":105478.8,"l":102452.24,"c":102563},{"t":"2025-01-27","o":102565.28,"h":103228.46,"l":97715.03,"c":102062.42},{"t":"2025-01-28","o":102063.92,"h":103770.85,"l":100213.8,"c":101290},{"t":"2025-01-29","o":101290.01,"h":104829.64,"l":101275.6,"c":103747.25},{"t":"2025-01-30","o":103747.25,"h":106484.77,"l":103289.74,"c":104742.64},{"t":"2025-01-31","o":104742.63,"h":106090,"l":101506,"c":102411.26},{"t":"2025-02-01","o":102414.05,"h":102781.65,"l":100250,"c":100623.85},{"t":"2025-02-02","o":100623.88,"h":101459.84,"l":96179,"c":97676.52},{"t":"2025-02-03","o":97676.53,"h":102599.85,"l":91178.01,"c":101460.2},{"t":"2025-02-04","o":101460.15,"h":101812.23,"l":96145.76,"c":97795.05},{"t":"2025-02-05","o":97795.06,"h":99230.49,"l":96161.01,"c":96638.33},{"t":"2025-02-06","o":96635.62,"h":99182.15,"l":95674.96,"c":96564.62},{"t":"2025-02-07","o":96575.24,"h":100235.79,"l":95614.96,"c":96537.08},{"t":"2025-02-08","o":96536.93,"h":96919.05,"l":95682.33,"c":96476.25},{"t":"2025-02-09","o":96476.24,"h":97342.28,"l":94730.67,"c":96475.82},{"t":"2025-02-10","o":96481.47,"h":98367.23,"l":95257.2,"c":97444.41},{"t":"2025-02-11","o":97451.66,"h":98500,"l":94831.07,"c":95774.08},{"t":"2025-02-12","o":95770.95,"h":98119.98,"l":94066.92,"c":97862.53},{"t":"2025-02-13","o":97864.28,"h":98100,"l":95220,"c":96625.29},{"t":"2025-02-14","o":96625.29,"h":98890.11,"l":96268.56,"c":97509.03},{"t":"2025-02-15","o":97507.94,"h":97997.85,"l":97225.01,"c":97596.94},{"t":"2025-02-16","o":97596.54,"h":97738.22,"l":96057.68,"c":96119.88},{"t":"2025-02-17","o":96119.88,"h":97050.64,"l":95200,"c":95781.8},{"t":"2025-02-18","o":95781.8,"h":96730,"l":93333,"c":95607.4},{"t":"2025-02-19","o":95612.97,"h":96880,"l":95000.01,"c":96632.03},{"t":"2025-02-20","o":96632.03,"h":98768.54,"l":96419.07,"c":98347.2},{"t":"2025-02-21","o":98347.2,"h":99517.52,"l":94721.92,"c":96157.03},{"t":"2025-02-22","o":96157.03,"h":96982.52,"l":95767.95,"c":96582.12},{"t":"2025-02-23","o":96578.49,"h":96679.93,"l":95243.91,"c":96265.98},{"t":"2025-02-24","o":96266.23,"h":96515.41,"l":91300,"c":91510.82},{"t":"2025-02-25","o":91509.88,"h":92549.99,"l":85836.18,"c":88583.74},{"t":"2025-02-26","o":88583.17,"h":89305.68,"l":82111.12,"c":84111.78},{"t":"2025-02-27","o":84111.77,"h":86993.87,"l":82554.11,"c":84625.19},{"t":"2025-02-28","o":84627.5,"h":85116.19,"l":78167.81,"c":84297.73},{"t":"2025-03-01","o":84297.74,"h":86534.96,"l":83772.54,"c":86018.76},{"t":"2025-03-02","o":86018.82,"h":95128.88,"l":85003.35,"c":94265.48},{"t":"2025-03-03","o":94265.47,"h":94415.61,"l":85007.01,"c":86161.1},{"t":"2025-03-04","o":86161.09,"h":88977.27,"l":81444,"c":87249.96},{"t":"2025-03-05","o":87247.93,"h":91000,"l":86329.22,"c":90603.73},{"t":"2025-03-06","o":90607.73,"h":92817.29,"l":87790.5,"c":89921.85},{"t":"2025-03-07","o":89915.02,"h":91280,"l":84608.27,"c":86756.98},{"t":"2025-03-08","o":86753.3,"h":86863.38,"l":85200,"c":86206.69},{"t":"2025-03-09","o":86206.64,"h":86480,"l":80000,"c":80699.17},{"t":"2025-03-10","o":80708.21,"h":84033.66,"l":77389,"c":78544.71},{"t":"2025-03-11","o":78548.18,"h":83600,"l":76555,"c":82914.51},{"t":"2025-03-12","o":82911.81,"h":84442.69,"l":80572.21,"c":83659.43},{"t":"2025-03-13","o":83659.45,"h":84310.8,"l":79890,"c":81073.43},{"t":"2025-03-14","o":81071.5,"h":85318.61,"l":80771.17,"c":83980.49},{"t":"2025-03-15","o":83989.86,"h":84690.43,"l":83612.24,"c":84351.46},{"t":"2025-03-16","o":84351.45,"h":85092.35,"l":81969.44,"c":82562.57},{"t":"2025-03-17","o":82562.5,"h":84758.46,"l":82416.98,"c":84011.4},{"t":"2025-03-18","o":84011.39,"h":84029.67,"l":81125,"c":82698.76},{"t":"2025-03-19","o":82699.53,"h":87045.45,"l":82535.53,"c":86877.96},{"t":"2025-03-20","o":86877.97,"h":87492.87,"l":83596.75,"c":84183.42},{"t":"2025-03-21","o":84183.41,"h":84809.72,"l":83100,"c":84061.96},{"t":"2025-03-22","o":84061.96,"h":84517.75,"l":83659.69,"c":83852.03},{"t":"2025-03-23","o":83852.06,"h":86128.99,"l":83804.67,"c":86092.94},{"t":"2025-03-24","o":86092.95,"h":88804.64,"l":85533.06,"c":87523.62},{"t":"2025-03-25","o":87518.09,"h":88584.34,"l":86321.97,"c":87427.88},{"t":"2025-03-26","o":87432.82,"h":88304.1,"l":85850,"c":86926.01},{"t":"2025-03-27","o":86926.01,"h":87790.12,"l":85784,"c":87217.48},{"t":"2025-03-28","o":87214.07,"h":87498.15,"l":83533.4,"c":84381.8},{"t":"2025-03-29","o":84381.81,"h":84584.13,"l":81608.99,"c":82616.83},{"t":"2025-03-30","o":82624.06,"h":83508.98,"l":81538.88,"c":82379.98},{"t":"2025-03-31","o":82379.98,"h":83920.8,"l":81265.16,"c":82534.32},{"t":"2025-04-01","o":82534.31,"h":85566.53,"l":82403.32,"c":85170.37},{"t":"2025-04-02","o":85166.92,"h":88530,"l":82283.01,"c":82490.08},{"t":"2025-04-04","o":83178.68,"h":84720.67,"l":81643.54,"c":83860.16},{"t":"2025-04-05","o":83859.78,"h":84238.35,"l":82346.61,"c":83498.25},{"t":"2025-04-06","o":83505.88,"h":83773.58,"l":77058.99,"c":78370.75},{"t":"2025-04-07","o":78370.15,"h":81223.67,"l":74420.69,"c":79140.01},{"t":"2025-04-08","o":79140.02,"h":80849.98,"l":76167.35,"c":76251.64},{"t":"2025-04-09","o":76258.8,"h":83583.35,"l":74553.01,"c":82594.75},{"t":"2025-04-10","o":82593.15,"h":82730.93,"l":78387.24,"c":79552.34},{"t":"2025-04-11","o":79552.34,"h":84299,"l":78919.94,"c":83380.47},{"t":"2025-04-12","o":83379.64,"h":85909.97,"l":82765.26,"c":85271.01},{"t":"2025-04-13","o":85271.02,"h":86092.99,"l":83010,"c":83733.07},{"t":"2025-04-14","o":83733.07,"h":85818.06,"l":83655.27,"c":84590.36},{"t":"2025-04-15","o":84590.36,"h":86491.4,"l":83592.77,"c":83629.78},{"t":"2025-04-16","o":83622.52,"h":85526.4,"l":83088.02,"c":84028.72},{"t":"2025-04-17","o":84028.71,"h":85494.94,"l":83711.69,"c":84961.97},{"t":"2025-04-18","o":84961.97,"h":85150.94,"l":84287.06,"c":84466.47},{"t":"2025-04-19","o":84466.47,"h":85625,"l":84353.45,"c":85074.99},{"t":"2025-04-20","o":85074.59,"h":85319.21,"l":83972.82,"c":85177.34},{"t":"2025-04-21","o":85177.33,"h":88575.62,"l":85135.98,"c":87522.07},{"t":"2025-04-22","o":87513.53,"h":93952.62,"l":87077.17,"c":93489.1},{"t":"2025-04-23","o":93486.57,"h":94686,"l":91902.19,"c":93740.92},{"t":"2025-04-24","o":93740.93,"h":94061.02,"l":91685.18,"c":94021.96},{"t":"2025-04-25","o":94021.97,"h":95976.34,"l":92880.01,"c":94708.79},{"t":"2025-04-26","o":94707.79,"h":95273.52,"l":93903.01,"c":94666.64},{"t":"2025-04-27","o":94666.64,"h":95351.11,"l":93654.77,"c":93780.57},{"t":"2025-04-28","o":93780.56,"h":95652.66,"l":92829.44,"c":95042.57},{"t":"2025-04-29","o":95042.56,"h":95499,"l":93761.26,"c":94271.09},{"t":"2025-04-30","o":94271.08,"h":95263.74,"l":92911.88,"c":94182.54},{"t":"2025-05-01","o":94182.55,"h":97546.99,"l":94136.79,"c":96524.98},{"t":"2025-05-02","o":96524.98,"h":97948.56,"l":96369.69,"c":96929.81},{"t":"2025-05-03","o":96929.81,"h":96974.78,"l":95765.13,"c":95861.33},{"t":"2025-05-04","o":95865.47,"h":96312.51,"l":94151.67,"c":94272.55},{"t":"2025-05-05","o":94272.54,"h":95218.82,"l":93500.01,"c":94733.99},{"t":"2025-05-06","o":94733.99,"h":96916.25,"l":93363.28,"c":96839.17},{"t":"2025-05-07","o":96843.84,"h":97738.05,"l":95800,"c":97058.32},{"t":"2025-05-08","o":97058.33,"h":104176.05,"l":96888.25,"c":103253.49},{"t":"2025-05-09","o":103252.2,"h":104352.6,"l":102330.76,"c":102986.96},{"t":"2025-05-10","o":102986.94,"h":104997,"l":102831.41,"c":104821.19},{"t":"2025-05-11","o":104817.83,"h":104980.89,"l":103360.22,"c":104137.62},{"t":"2025-05-12","o":104137.58,"h":105787.37,"l":100703.71,"c":102800.21},{"t":"2025-05-13","o":102800.22,"h":105038.53,"l":101447.78,"c":104131.06},{"t":"2025-05-14","o":104131.2,"h":104373,"l":102603.27,"c":103545.38},{"t":"2025-05-15","o":103540.91,"h":104200,"l":101400.01,"c":103786.43},{"t":"2025-05-16","o":103786.4,"h":104616.71,"l":103125.51,"c":103500.03},{"t":"2025-05-17","o":103500.03,"h":103741.98,"l":102612,"c":103161.07},{"t":"2025-05-18","o":103162.53,"h":106692.97,"l":103130.95,"c":106473.46},{"t":"2025-05-19","o":106488.77,"h":107137.68,"l":102105,"c":105616.18},{"t":"2025-05-20","o":105616.21,"h":107355,"l":104209.18,"c":106883.24},{"t":"2025-05-21","o":106883.24,"h":110788.98,"l":106128.14,"c":109699.54},{"t":"2025-05-22","o":109697.19,"h":112000,"l":109217.23,"c":111722.53},{"t":"2025-05-23","o":111722.54,"h":111824.07,"l":106800.01,"c":107329.61},{"t":"2025-05-24","o":107332.08,"h":109517.79,"l":106895.77,"c":107794.01},{"t":"2025-05-25","o":107794.01,"h":109371.04,"l":106632.35,"c":109048.68},{"t":"2025-05-26","o":109048.41,"h":110474.41,"l":108706.04,"c":109464.32},{"t":"2025-05-27","o":109464.33,"h":110829.42,"l":107536.41,"c":108978.46},{"t":"2025-05-28","o":108978.45,"h":109344.89,"l":106790.16,"c":107819.29},{"t":"2025-05-29","o":107819.26,"h":108943.35,"l":105315,"c":105572.58},{"t":"2025-05-30","o":105572.58,"h":106377.66,"l":103634.48,"c":104033.26},{"t":"2025-05-31","o":104033,"h":104965.5,"l":103110.01,"c":104645.87},{"t":"2025-06-01","o":104645.87,"h":105937.46,"l":103800.81,"c":105697.94},{"t":"2025-06-02","o":105697.93,"h":106000,"l":103685.23,"c":105904.94},{"t":"2025-06-03","o":105909.79,"h":106901.68,"l":104910.01,"c":105447.82},{"t":"2025-06-04","o":105443.95,"h":106058.47,"l":104202,"c":104753.38},{"t":"2025-06-05","o":104753.37,"h":105999.68,"l":100345.73,"c":101570.2},{"t":"2025-06-06","o":101570.2,"h":105439.01,"l":101132.91,"c":104397.99},{"t":"2025-06-07","o":104398,"h":106000,"l":103969.7,"c":105619.02},{"t":"2025-06-08","o":105619.02,"h":106548.9,"l":105028.3,"c":105784.4},{"t":"2025-06-09","o":105784.41,"h":110651.12,"l":105368.27,"c":110301.15},{"t":"2025-06-10","o":110299.69,"h":110420.08,"l":108362.14,"c":110300.24},{"t":"2025-06-11","o":110300.25,"h":110435.05,"l":108091.74,"c":108669.37},{"t":"2025-06-12","o":108673.77,"h":108853.74,"l":105706.78,"c":105721.05},{"t":"2025-06-13","o":105716.45,"h":106233,"l":102746.01,"c":106118.7},{"t":"2025-06-14","o":106114.53,"h":106264.36,"l":104351.72,"c":105465.42},{"t":"2025-06-15","o":105465.42,"h":106184.13,"l":104505.05,"c":105599.25},{"t":"2025-06-16","o":105600.21,"h":109000,"l":104982.26,"c":106853.38},{"t":"2025-06-17","o":106853.38,"h":107792.9,"l":103363.3,"c":104590.44},{"t":"2025-06-18","o":104590.44,"h":105603.63,"l":103512.38,"c":104915.6},{"t":"2025-06-19","o":104915.6,"h":105266.61,"l":103916.37,"c":104671.9},{"t":"2025-06-20","o":104671.4,"h":106553.86,"l":102357.25,"c":103317.8},{"t":"2025-06-21","o":103317.79,"h":104013.64,"l":100919.19,"c":102160.03},{"t":"2025-06-22","o":102160.36,"h":103417,"l":98225.01,"c":100996.87},{"t":"2025-06-23","o":100996.87,"h":106135.47,"l":99677.07,"c":105419.39},{"t":"2025-06-24","o":105418.4,"h":106366.29,"l":104681.83,"c":106141},{"t":"2025-06-25","o":106141.01,"h":108206,"l":105875,"c":107400.22},{"t":"2025-06-26","o":107400.22,"h":108345,"l":106605.88,"c":107029.64},{"t":"2025-06-27","o":107029.63,"h":107804.2,"l":106413.79,"c":107113.38},{"t":"2025-06-28","o":107119.17,"h":107599.81,"l":106868.94,"c":107352.2},{"t":"2025-06-29","o":107352.2,"h":108550,"l":107230,"c":108386.44},{"t":"2025-06-30","o":108386.44,"h":108800,"l":106724.76,"c":107173.21},{"t":"2025-07-01","o":107173.21,"h":107579.3,"l":105262,"c":105711.78},{"t":"2025-07-02","o":105711.77,"h":109823.08,"l":105119.7,"c":108888.32},{"t":"2025-07-03","o":108887.03,"h":110590,"l":108574.31,"c":109628.83},{"t":"2025-07-04","o":109628.83,"h":109812.94,"l":107268.84,"c":108028.6},{"t":"2025-07-05","o":108028.6,"h":108454.19,"l":107783.1,"c":108246.65},{"t":"2025-07-06","o":108246.66,"h":109736.64,"l":107837.7,"c":109217.98},{"t":"2025-07-07","o":109217.98,"h":109741.64,"l":107507,"c":108269.84},{"t":"2025-07-08","o":108271.49,"h":109255.99,"l":107438.33,"c":108958.04},{"t":"2025-07-09","o":108953.58,"h":112152.91,"l":108329.87,"c":111282.85},{"t":"2025-07-10","o":111282.84,"h":116842,"l":110541.87,"c":116031.3},{"t":"2025-07-11","o":116031.29,"h":118909.74,"l":115211.74,"c":117582.16},{"t":"2025-07-12","o":117582.16,"h":118244.51,"l":116940.82,"c":117472.65},{"t":"2025-07-13","o":117472.65,"h":119500,"l":117238.69,"c":119130.81},{"t":"2025-07-14","o":119130.81,"h":123231.07,"l":118949.18,"c":119863.71},{"t":"2025-07-15","o":119863.71,"h":119973.3,"l":115697.37,"c":117781.64},{"t":"2025-07-16","o":117781.63,"h":120134.8,"l":117033.23,"c":118681.68},{"t":"2025-07-17","o":118681.67,"h":120998.76,"l":117469,"c":119273.69},{"t":"2025-07-18","o":119273.7,"h":120918.68,"l":116892.42,"c":118023.05},{"t":"2025-07-19","o":118023.06,"h":118564.59,"l":117337.59,"c":117914.17},{"t":"2025-07-20","o":117914.17,"h":118921.76,"l":116525,"c":117312.7},{"t":"2025-07-21","o":117315.68,"h":119745.93,"l":116565.01,"c":117428.79},{"t":"2025-07-22","o":117428.79,"h":120300,"l":116185,"c":120026.42},{"t":"2025-07-23","o":120034.21,"h":120180.93,"l":117342.21,"c":118810.44},{"t":"2025-07-24","o":118810.44,"h":119557.7,"l":117190,"c":118397.04},{"t":"2025-07-25","o":118400,"h":118518.2,"l":114750,"c":117633.27},{"t":"2025-07-26","o":117633.27,"h":118371.35,"l":117095.73,"c":117969.63},{"t":"2025-07-27","o":117981.73,"h":119800,"l":117849.99,"c":119465.52},{"t":"2025-07-28","o":119465.52,"h":119839,"l":117380.6,"c":118070.59},{"t":"2025-07-29","o":118074.43,"h":119284.78,"l":116900,"c":117933.39},{"t":"2025-07-30","o":117933.39,"h":118809.43,"l":115728.49,"c":117830.15},{"t":"2025-07-31","o":117830.15,"h":118920,"l":115500,"c":115761.13},{"t":"2025-08-01","o":115756.12,"h":116065.12,"l":112659,"c":113248.73},{"t":"2025-08-02","o":113248.83,"h":114023.58,"l":112000,"c":112542.74},{"t":"2025-08-03","o":112542.75,"h":114794.99,"l":111903.68,"c":114215.73},{"t":"2025-08-04","o":114215.7,"h":115756.06,"l":114118.18,"c":115051.85},{"t":"2025-08-05","o":115056.14,"h":115112.75,"l":112622.14,"c":114112.95},{"t":"2025-08-06","o":114112.95,"h":115749.99,"l":113347.87,"c":115028.83},{"t":"2025-08-07","o":115028.83,"h":117687,"l":114268.6,"c":117515.49},{"t":"2025-08-08","o":117515.69,"h":117687,"l":115800,"c":116683.79},{"t":"2025-08-09","o":116683.79,"h":117937.89,"l":116343.34,"c":116492.51},{"t":"2025-08-10","o":116492.5,"h":119324.08,"l":116480,"c":119309.37},{"t":"2025-08-11","o":119309.37,"h":122319.14,"l":118050,"c":118701.84},{"t":"2025-08-12","o":118701.83,"h":120327,"l":118190.81,"c":120113.18},{"t":"2025-08-13","o":120109.04,"h":123740.24,"l":118931.34,"c":123365.63},{"t":"2025-08-14","o":123365.63,"h":124533,"l":117208.97,"c":118389.79},{"t":"2025-08-15","o":118389.79,"h":119339.57,"l":116859.32,"c":117436.96},{"t":"2025-08-16","o":117436.95,"h":118028.68,"l":117222.01,"c":117455.68},{"t":"2025-08-17","o":117455.69,"h":118641.6,"l":117249.49,"c":117488.6},{"t":"2025-08-18","o":117488.59,"h":117633.8,"l":114703.26,"c":116286.76},{"t":"2025-08-19","o":116286.75,"h":116792.87,"l":112696.56,"c":112856.19},{"t":"2025-08-20","o":112853.66,"h":114627.37,"l":112344.11,"c":114276},{"t":"2025-08-21","o":114276,"h":114812,"l":111964,"c":112480.3},{"t":"2025-08-22","o":112480.29,"h":117416.73,"l":111649.75,"c":116908.68},{"t":"2025-08-23","o":116911.9,"h":116999.03,"l":114505,"c":115383.87},{"t":"2025-08-24","o":115383.87,"h":115616.53,"l":110635,"c":113478},{"t":"2025-08-25","o":113478,"h":113645.32,"l":109275.74,"c":110127.74},{"t":"2025-08-26","o":110127.74,"h":112399.99,"l":108670,"c":111788.01},{"t":"2025-08-27","o":111788.04,"h":112683.39,"l":110351.11,"c":111253.21},{"t":"2025-08-28","o":111253.22,"h":113480,"l":110858.78,"c":112574.85},{"t":"2025-08-29","o":112574.84,"h":112642.53,"l":107469.13,"c":108378.32},{"t":"2025-08-30","o":108378.32,"h":108928.79,"l":107369.69,"c":108827.93},{"t":"2025-08-31","o":108827.92,"h":109489.79,"l":108060.79,"c":108247.95},{"t":"2025-09-01","o":108247.95,"h":109907.51,"l":107250,"c":109240.55},{"t":"2025-09-02","o":109240.55,"h":111801.86,"l":108400,"c":111247.94},{"t":"2025-09-03","o":111247.94,"h":112600,"l":110533.77,"c":111756.41},{"t":"2025-09-04","o":111756.4,"h":112235.6,"l":109321,"c":110720.79},{"t":"2025-09-05","o":110714.48,"h":113390,"l":110202.36,"c":110670.02},{"t":"2025-09-06","o":110670.02,"h":111317.65,"l":109993,"c":110212.6},{"t":"2025-09-07","o":110214.21,"h":111600,"l":110200.01,"c":111129.61},{"t":"2025-09-08","o":111120.38,"h":112940.84,"l":110600,"c":112072.57},{"t":"2025-09-09","o":112072.57,"h":113292.96,"l":110765.72,"c":111549.32},{"t":"2025-09-10","o":111546.61,"h":114362.1,"l":110919.55,"c":113983.97},{"t":"2025-09-11","o":113983.98,"h":115554.53,"l":113433.92,"c":115540},{"t":"2025-09-12","o":115540.01,"h":116833.25,"l":114774.19,"c":116106.03},{"t":"2025-09-13","o":116106.03,"h":116378.04,"l":115177.53,"c":115968.35},{"t":"2025-09-14","o":115968.33,"h":116226.61,"l":115166,"c":115314.13},{"t":"2025-09-15","o":115314.12,"h":116802,"l":114395.84,"c":115381.08},{"t":"2025-09-16","o":115381.07,"h":117000,"l":114750,"c":116832.56},{"t":"2025-09-17","o":116832.56,"h":117327.24,"l":114724.57,"c":116484.4},{"t":"2025-09-18","o":116484.4,"h":117998.17,"l":116125.08,"c":117117.99},{"t":"2025-09-19","o":117117.99,"h":117516.36,"l":115132.71,"c":115690.55},{"t":"2025-09-20","o":115690.55,"h":116194.63,"l":115463.22,"c":115752.4},{"t":"2025-09-21","o":115752.9,"h":115900.02,"l":115237.16,"c":115282.27},{"t":"2025-09-22","o":115282.26,"h":115441.37,"l":111761.22,"c":112736.59},{"t":"2025-09-23","o":112736.59,"h":113357,"l":111502.08,"c":112017.21},{"t":"2025-09-24","o":112017.21,"h":113999.98,"l":111066.07,"c":113348.17},{"t":"2025-09-25","o":113348.16,"h":113561.35,"l":108623.7,"c":109035.72},{"t":"2025-09-26","o":109036,"h":110369.99,"l":108645.02,"c":109697.29},{"t":"2025-09-27","o":109697.29,"h":109815.08,"l":109116,"c":109681.16},{"t":"2025-09-28","o":109681.15,"h":112385.84,"l":109230.98,"c":112197.67},{"t":"2025-09-29","o":112197.66,"h":114490,"l":111582.65,"c":114365.07},{"t":"2025-09-30","o":114361.66,"h":114850,"l":112695.85,"c":114067.71},{"t":"2025-10-01","o":114067.71,"h":118718.8,"l":113975.5,"c":118659.97},{"t":"2025-10-02","o":118662.72,"h":121111,"l":118336.01,"c":120621.32},{"t":"2025-10-03","o":120621.33,"h":123996.81,"l":119327.83,"c":122318.4},{"t":"2025-10-04","o":122318.39,"h":122896,"l":121572.64,"c":122458.56},{"t":"2025-10-05","o":122458.55,"h":125750,"l":122195.28,"c":123520.79},{"t":"2025-10-06","o":123520.8,"h":126296,"l":123115.77,"c":124720.09},{"t":"2025-10-07","o":124723.57,"h":125226.34,"l":120636,"c":121393.95},{"t":"2025-10-08","o":121393.96,"h":124254.31,"l":121090.06,"c":123343.25},{"t":"2025-10-09","o":123343.24,"h":123822.08,"l":119713.65,"c":121714.51},{"t":"2025-10-10","o":121714.51,"h":122600,"l":107000,"c":112980.28},{"t":"2025-10-11","o":112976.01,"h":113439.99,"l":109683.96,"c":110768.89},{"t":"2025-10-12","o":110768.9,"h":115847,"l":109687.46,"c":115067.98},{"t":"2025-10-13","o":115067.96,"h":116077.51,"l":113700.27,"c":115274.03},{"t":"2025-10-14","o":115274.03,"h":115514.91,"l":109945.86,"c":113068},{"t":"2025-10-15","o":113072.18,"h":113671.99,"l":110185.87,"c":110804.12},{"t":"2025-10-16","o":110804.11,"h":112021.07,"l":107464.53,"c":108198},{"t":"2025-10-17","o":108197.99,"h":109269.97,"l":103516.75,"c":106463.3},{"t":"2025-10-18","o":106462.09,"h":107535.68,"l":106357.69,"c":107208.91},{"t":"2025-10-19","o":107208.91,"h":109499,"l":106091.25,"c":108676.78},{"t":"2025-10-20","o":108676.77,"h":111748.6,"l":107449.91,"c":110568.06},{"t":"2025-10-21","o":110568.05,"h":114082.29,"l":107444.6,"c":108362.27},{"t":"2025-10-22","o":108357.99,"h":109188.27,"l":106639,"c":107585.98},{"t":"2025-10-23","o":107588.02,"h":111342.6,"l":107511.46,"c":110116.03},{"t":"2025-10-24","o":110116.02,"h":112158.39,"l":109725.51,"c":111042.13},{"t":"2025-10-25","o":111042.13,"h":111968.52,"l":110693.01,"c":111666.21},{"t":"2025-10-26","o":111666.22,"h":115542,"l":111260.33,"c":114548.09},{"t":"2025-10-27","o":114561.69,"h":116410.06,"l":113833.12,"c":114087.06},{"t":"2025-10-28","o":114087.06,"h":116114.13,"l":112203,"c":112906.75},{"t":"2025-10-29","o":112906.75,"h":113690.17,"l":109000,"c":110032.13},{"t":"2025-10-30","o":110031.65,"h":111629.2,"l":106279.33,"c":108308.18},{"t":"2025-10-31","o":108308.02,"h":111066.1,"l":108266.11,"c":109555.27},{"t":"2025-11-01","o":109555.63,"h":110500,"l":109342.47,"c":110052.25},{"t":"2025-11-02","o":110052.25,"h":111221.99,"l":108800,"c":110536.01},{"t":"2025-11-03","o":110533.83,"h":110749,"l":105271.67,"c":106557.98},{"t":"2025-11-04","o":106557.98,"h":107269.85,"l":98892.97,"c":101468.15},{"t":"2025-11-05","o":101468.16,"h":104550,"l":98950,"c":103869},{"t":"2025-11-06","o":103866.67,"h":104191.19,"l":100235.02,"c":101290.5},{"t":"2025-11-07","o":101290.5,"h":104041.99,"l":99170,"c":103284.27},{"t":"2025-11-08","o":103281.79,"h":103350,"l":101422.74,"c":102285.57},{"t":"2025-11-09","o":102285.58,"h":105471.04,"l":101372.58,"c":104694.95},{"t":"2025-11-10","o":104694.23,"h":106653,"l":104240.76,"c":105979.38},{"t":"2025-11-11","o":105979.38,"h":107482,"l":102422.43,"c":103009.35},{"t":"2025-11-12","o":103017.21,"h":105316.64,"l":100803.2,"c":101639.01},{"t":"2025-11-13","o":101636.03,"h":104050,"l":97870,"c":99614.54},{"t":"2025-11-14","o":99610.49,"h":99836.1,"l":93951.32,"c":94503.96},{"t":"2025-11-15","o":94501.08,"h":96747.02,"l":94222.2,"c":95544.94},{"t":"2025-11-16","o":95544.94,"h":96559.61,"l":92943.83,"c":94183.97},{"t":"2025-11-17","o":94182.03,"h":95950,"l":91158.35,"c":92100.6},{"t":"2025-11-18","o":92100.6,"h":93775,"l":89183.48,"c":92914.46},{"t":"2025-11-19","o":92914.45,"h":92948,"l":88483.12,"c":91461.6},{"t":"2025-11-20","o":91465.04,"h":93080.91,"l":85980.7,"c":86536.88},{"t":"2025-11-21","o":86531.87,"h":87395.93,"l":80524.65,"c":85068.88},{"t":"2025-11-22","o":85068.85,"h":85547.11,"l":83441.91,"c":84684},{"t":"2025-11-23","o":84683.99,"h":88100,"l":84614.11,"c":86808.28},{"t":"2025-11-24","o":86808.28,"h":89225.6,"l":85213.17,"c":88266.2},{"t":"2025-11-25","o":88264,"h":88486.82,"l":86067.02,"c":87325.01},{"t":"2025-11-26","o":87325,"h":90628.53,"l":86266.95,"c":90468.84},{"t":"2025-11-27","o":90468.83,"h":91925.4,"l":90067.81,"c":91316.7},{"t":"2025-11-28","o":91316.7,"h":93161.86,"l":90220.5,"c":90902.7},{"t":"2025-11-29","o":90902.69,"h":91199.99,"l":90200,"c":90828.06},{"t":"2025-11-30","o":90829.68,"h":91980.8,"l":90353.96,"c":90369.51},{"t":"2025-12-01","o":90364,"h":90433.7,"l":83800,"c":86282.36},{"t":"2025-12-02","o":86282.35,"h":92342,"l":86181.38,"c":91308.05},{"t":"2025-12-03","o":91308.05,"h":94181.41,"l":91024.47,"c":93453.84},{"t":"2025-12-04","o":93452.02,"h":94087.05,"l":90904.73,"c":92093.54},{"t":"2025-12-05","o":92093.7,"h":92716.42,"l":88099.05,"c":89345.29},{"t":"2025-12-06","o":89345.29,"h":90296.32,"l":88932,"c":89267.97},{"t":"2025-12-07","o":89262.8,"h":91779.99,"l":87733.18,"c":90402.29},{"t":"2025-12-08","o":90402.3,"h":92291.96,"l":89599,"c":90653.86},{"t":"2025-12-09","o":90653.86,"h":94640.66,"l":89537.55,"c":92690},{"t":"2025-12-10","o":92690,"h":94500,"l":91556.64,"c":92035.99},{"t":"2025-12-11","o":92035.85,"h":93594.76,"l":89257.98,"c":92542},{"t":"2025-12-12","o":92539.63,"h":92791.26,"l":89500,"c":90278},{"t":"2025-12-13","o":90278,"h":90657,"l":89777.79,"c":90255.32},{"t":"2025-12-14","o":90255.32,"h":90496.16,"l":87565.38,"c":88171.61},{"t":"2025-12-15","o":88174.37,"h":90064.74,"l":85129.63,"c":86417.5},{"t":"2025-12-16","o":86417.5,"h":88148,"l":85250,"c":87854.01},{"t":"2025-12-17","o":87854,"h":90336.36,"l":85267.69,"c":86209.77},{"t":"2025-12-18","o":86209.79,"h":89447.75,"l":84400,"c":85460.02},{"t":"2025-12-19","o":85460.85,"h":89365.85,"l":85052.78,"c":88092.65},{"t":"2025-12-20","o":88092.65,"h":88530.6,"l":87780,"c":88324},{"t":"2025-12-21","o":88322.01,"h":89046.44,"l":87501.01,"c":88639.95},{"t":"2025-12-22","o":88639.87,"h":90541.8,"l":87846.17,"c":88556.77},{"t":"2025-12-23","o":88555.03,"h":88896.63,"l":86533.86,"c":87429.32},{"t":"2025-12-24","o":87429.32,"h":88001.2,"l":86350,"c":87609.03},{"t":"2025-12-25","o":87609.02,"h":88534.4,"l":86899,"c":87171.68},{"t":"2025-12-26","o":87171.46,"h":89496.07,"l":86569.53,"c":87296.01},{"t":"2025-12-27","o":87296.17,"h":87914.62,"l":86944.24,"c":87808},{"t":"2025-12-28","o":87806.75,"h":88000,"l":87349.52,"c":87877.29},{"t":"2025-12-29","o":87877.28,"h":90325,"l":86675,"c":87110.78},{"t":"2025-12-30","o":87110.77,"h":89343.52,"l":86704.98,"c":88397.5},{"t":"2025-12-31","o":88397.24,"h":89100,"l":87082.64,"c":87497.94},{"t":"2026-01-01","o":87497.95,"h":88798.99,"l":87361.74,"c":88738.34},{"t":"2026-01-02","o":88742,"h":90935.22,"l":88272.08,"c":89957.99},{"t":"2026-01-03","o":89958,"h":90697,"l":89284.13,"c":90598.02},{"t":"2026-01-04","o":90598.01,"h":91764.64,"l":90598.01,"c":91494},{"t":"2026-01-05","o":91489.03,"h":94825.27,"l":91479.28,"c":93870.06},{"t":"2026-01-06","o":93870.06,"h":94439.63,"l":91203.13,"c":93722.01},{"t":"2026-01-07","o":93722.01,"h":93722.01,"l":90576.24,"c":91279.73},{"t":"2026-01-08","o":91279.73,"h":91580.01,"l":89200,"c":91026},{"t":"2026-01-09","o":91024.01,"h":91944.52,"l":89583.58,"c":90515.45},{"t":"2026-01-10","o":90515.12,"h":90698,"l":90251.43,"c":90385.54},{"t":"2026-01-11","o":90387.36,"h":91173.12,"l":90109,"c":90872.01},{"t":"2026-01-12","o":90878.51,"h":92406.3,"l":90003.46,"c":91188.09},{"t":"2026-01-13","o":91188.08,"h":96250,"l":90925.17,"c":95384.23},{"t":"2026-01-14","o":95385.59,"h":97963.62,"l":94518.63,"c":96955.16},{"t":"2026-01-15","o":96954.02,"h":97176.42,"l":95066.19,"c":95587.65},{"t":"2026-01-16","o":95578.2,"h":95830.49,"l":94229.04,"c":95504},{"t":"2026-01-17","o":95503.99,"h":95600,"l":94980.12,"c":95109.99},{"t":"2026-01-18","o":95109.99,"h":95485,"l":93559.78,"c":93633.53},{"t":"2026-01-20","o":92559.65,"h":92807.99,"l":87767.53,"c":88310.6},{"t":"2026-01-21","o":88310.6,"h":90500,"l":87156,"c":89363.71},{"t":"2026-01-22","o":89363.71,"h":90273.35,"l":88408.65,"c":89463.5},{"t":"2026-01-23","o":89463.51,"h":91147.01,"l":88440.65,"c":89474.93},{"t":"2026-01-24","o":89474.94,"h":89832.72,"l":89007.01,"c":89082.17},{"t":"2026-01-25","o":89082.16,"h":89177.95,"l":86000.13,"c":86561.94},{"t":"2026-01-26","o":86561.94,"h":88787.97,"l":86411.7,"c":88250.01},{"t":"2026-01-27","o":88250,"h":89447.21,"l":87180.01,"c":89116.96},{"t":"2026-01-28","o":89116.96,"h":90476.81,"l":88706.32,"c":89162.4},{"t":"2026-01-29","o":89162.4,"h":89210.16,"l":83216.21,"c":84513.2},{"t":"2026-01-30","o":84513.19,"h":84599,"l":81000.12,"c":84110.99},{"t":"2026-01-31","o":84110.99,"h":84138,"l":75644.15,"c":78648},{"t":"2026-02-01","o":78648,"h":79337.99,"l":75612.75,"c":76895.53},{"t":"2026-02-02","o":76895.99,"h":79339,"l":74502.21,"c":78666.85},{"t":"2026-02-03","o":78666.84,"h":79123.75,"l":72859,"c":75661.49},{"t":"2026-02-04","o":75661.49,"h":76876.54,"l":71703.72,"c":72998},{"t":"2026-02-05","o":72999,"h":73173.96,"l":62181.65,"c":62791},{"t":"2026-02-06","o":62788.28,"h":71707.18,"l":60001,"c":70527.7},{"t":"2026-02-07","o":70521.08,"h":71648.05,"l":67293.26,"c":69244.74},{"t":"2026-02-08","o":69250,"h":72232.17,"l":68840.83,"c":70279.33},{"t":"2026-02-09","o":70279.32,"h":71380.13,"l":68233.01,"c":70101.99},{"t":"2026-02-10","o":70101.98,"h":70489.99,"l":67857,"c":68803.65},{"t":"2026-02-11","o":68803.65,"h":69248,"l":65702.95,"c":67024.93},{"t":"2026-02-12","o":67032.71,"h":68382.9,"l":65065.47,"c":66208},{"t":"2026-02-13","o":66207.99,"h":69434.2,"l":65799.71,"c":68812},{"t":"2026-02-14","o":68812,"h":70531.53,"l":68697.63,"c":69786.96},{"t":"2026-02-15","o":69786.96,"h":70941.65,"l":68020,"c":68792},{"t":"2026-02-16","o":68792,"h":70089.99,"l":67251.81,"c":68858.13},{"t":"2026-02-17","o":68859.55,"h":69199.51,"l":66569.58,"c":67466.7},{"t":"2026-02-18","o":67466.7,"h":68438.84,"l":65812.57,"c":66419.79},{"t":"2026-02-19","o":66419.78,"h":67288.22,"l":65604.63,"c":66972.5},{"t":"2026-02-20","o":66972.49,"h":68294.86,"l":66427.23,"c":67984.42},{"t":"2026-02-21","o":67984.42,"h":68683.27,"l":67516.93,"c":67955.78},{"t":"2026-02-22","o":67955.78,"h":68241.4,"l":67132.81,"c":67617.98},{"t":"2026-02-23","o":67616.01,"h":67656.42,"l":63855,"c":64625.78},{"t":"2026-02-24","o":64625.78,"h":64988.32,"l":62534.61,"c":64068.33},{"t":"2026-02-25","o":64068.33,"h":70020,"l":63912.25,"c":67992.68},{"t":"2026-02-26","o":67992.68,"h":68866.86,"l":66500.92,"c":67490.51},{"t":"2026-02-27","o":67490.5,"h":68223.07,"l":64942.87,"c":65859.94},{"t":"2026-02-28","o":65859.93,"h":67761.55,"l":63019.6,"c":66967.85},{"t":"2026-03-01","o":66971.54,"h":68200,"l":65008.38,"c":65769},{"t":"2026-03-02","o":65771.56,"h":70128.74,"l":65250.12,"c":68832.01},{"t":"2026-03-03","o":68832,"h":69255.36,"l":66138.2,"c":68335.99},{"t":"2026-03-04","o":68335.99,"h":74100,"l":67391.17,"c":72683.26},{"t":"2026-03-05","o":72683.26,"h":73588.24,"l":70639.01,"c":70887.6},{"t":"2026-03-06","o":70887.61,"h":71428.4,"l":67725.14,"c":68108.24},{"t":"2026-03-07","o":68108.23,"h":68544.79,"l":66921.33,"c":67259.62},{"t":"2026-03-08","o":67259.62,"h":68201.16,"l":65618.51,"c":65970.56},{"t":"2026-03-09","o":65970.56,"h":69543,"l":65820.93,"c":68432.17},{"t":"2026-03-10","o":68432.16,"h":71800,"l":68383.5,"c":69960.83},{"t":"2026-03-11","o":69960.83,"h":71358.48,"l":68980.74,"c":70208},{"t":"2026-03-12","o":70208.03,"h":70819.84,"l":69180.01,"c":70531.56},{"t":"2026-03-13","o":70530.02,"h":73968,"l":70398.01,"c":70944.33},{"t":"2026-03-14","o":70944.32,"h":71316,"l":70236.02,"c":71232.02},{"t":"2026-03-15","o":71232.01,"h":73220.8,"l":70868.41,"c":72830.01},{"t":"2026-03-16","o":72830.01,"h":74913.69,"l":72276.24,"c":74886.47},{"t":"2026-03-17","o":74886.46,"h":76022.6,"l":73400.01,"c":73934.11},{"t":"2026-03-18","o":73934.11,"h":74700,"l":70474.83,"c":71245.02},{"t":"2026-03-19","o":71245.01,"h":71628,"l":68772.78,"c":69918.3},{"t":"2026-03-20","o":69917.19,"h":71384.62,"l":69360,"c":70497.01},{"t":"2026-03-21","o":70497.01,"h":71075.92,"l":68562.13,"c":68912.02},{"t":"2026-03-22","o":68912.02,"h":69577,"l":67332.05,"c":67844.94},{"t":"2026-03-23","o":67844.94,"h":71811,"l":67425,"c":70874.23},{"t":"2026-03-24","o":70874.22,"h":71389,"l":68889,"c":70533.49},{"t":"2026-03-25","o":70533.48,"h":72030.29,"l":70357.1,"c":71301.53},{"t":"2026-03-26","o":71301.52,"h":71414.33,"l":68102.36,"c":68769.02},{"t":"2026-03-27","o":68769.02,"h":69128.75,"l":65498.75,"c":66353.34},{"t":"2026-03-28","o":66353.33,"h":67249.65,"l":65876.61,"c":66320.15},{"t":"2026-03-29","o":66320.16,"h":67076.07,"l":64938.66,"c":65956.94},{"t":"2026-03-30","o":65957.95,"h":68129.33,"l":65736.63,"c":66737.18},{"t":"2026-03-31","o":66737.08,"h":68518.1,"l":65924.82,"c":68221.85},{"t":"2026-04-01","o":68221.84,"h":69285.99,"l":67525.59,"c":68112.35},{"t":"2026-04-02","o":68112.34,"h":68652,"l":65696.96,"c":66894.48},{"t":"2026-04-03","o":66899.11,"h":67375.7,"l":66275.01,"c":66959.99},{"t":"2026-04-04","o":66959.98,"h":67535.2,"l":66770.64,"c":67291.73},{"t":"2026-04-05","o":67291.72,"h":69117.6,"l":66600,"c":69005},{"t":"2026-04-06","o":69005,"h":70378.48,"l":68332,"c":68853.61},{"t":"2026-04-07","o":68853.6,"h":72753.97,"l":67710.01,"c":71910.2},{"t":"2026-04-08","o":71910.21,"h":72861.38,"l":70684.65,"c":71299.1}]