[{"d":"2020-05-18","o":30,"h":30.99,"l":29.73,"c":30,"v":819800},{"d":"2020-05-19","o":30.03,"h":31.88,"l":29.8,"c":31.14,"v":837000},{"d":"2020-05-20","o":31.61,"h":34.69,"l":31.25,"c":32.38,"v":259900},{"d":"2020-05-21","o":32.79,"h":35,"l":32.7,"c":34.33,"v":445200},{"d":"2020-05-22","o":34.78,"h":36.28,"l":34,"c":35.3,"v":380200},{"d":"2020-05-26","o":35.83,"h":37.33,"l":35.39,"c":36.4,"v":342600},{"d":"2020-05-27","o":36.76,"h":37.43,"l":35.01,"c":36.14,"v":448300},{"d":"2020-05-28","o":36,"h":37.98,"l":35.06,"c":37.95,"v":279200},{"d":"2020-05-29","o":37.89,"h":37.89,"l":35.15,"c":36.95,"v":254100},{"d":"2020-06-01","o":36.79,"h":37.56,"l":35.39,"c":36.23,"v":215100},{"d":"2020-06-02","o":35.73,"h":37.49,"l":35.53,"c":36.82,"v":167400},{"d":"2020-06-03","o":37.26,"h":37.26,"l":35.5,"c":35.85,"v":223900},{"d":"2020-06-04","o":35.07,"h":36,"l":30.1,"c":34.99,"v":512000},{"d":"2020-06-05","o":35,"h":35.4,"l":34.17,"c":34.95,"v":139800},{"d":"2020-06-08","o":35.49,"h":36.53,"l":34.54,"c":35.25,"v":124000},{"d":"2020-06-09","o":35.75,"h":37.43,"l":35.6,"c":36.65,"v":202700},{"d":"2020-06-10","o":36.66,"h":37.61,"l":36.66,"c":37.56,"v":183100},{"d":"2020-06-11","o":37.89,"h":40.25,"l":36.5,"c":38.59,"v":233200},{"d":"2020-06-12","o":39.36,"h":40.71,"l":38.52,"c":40.32,"v":192700},{"d":"2020-06-15","o":39.86,"h":40.3,"l":39.27,"c":39.67,"v":170100},{"d":"2020-06-16","o":39.29,"h":40.88,"l":38.57,"c":39.64,"v":278500},{"d":"2020-06-17","o":38.96,"h":40,"l":38,"c":39.1,"v":215900},{"d":"2020-06-18","o":38.54,"h":41.19,"l":38.54,"c":40.3,"v":162400},{"d":"2020-06-19","o":40.9,"h":41.78,"l":39.65,"c":41.5,"v":100300},{"d":"2020-06-22","o":41.68,"h":42.25,"l":40.81,"c":42.09,"v":91800},{"d":"2020-06-23","o":42.5,"h":45.84,"l":41.98,"c":43.23,"v":131100},{"d":"2020-06-24","o":42.53,"h":43.46,"l":41.27,"c":42.96,"v":40500},{"d":"2020-06-25","o":42.31,"h":42.98,"l":40.02,"c":42.71,"v":78400},{"d":"2020-06-26","o":43,"h":43.41,"l":42.03,"c":43.15,"v":77800},{"d":"2020-06-29","o":43.78,"h":45.94,"l":42.79,"c":45.94,"v":47800},{"d":"2020-06-30","o":46.5,"h":47.09,"l":44.72,"c":46.81,"v":87300},{"d":"2020-07-01","o":47.47,"h":50,"l":46.9,"c":48.77,"v":155400},{"d":"2020-07-02","o":49.95,"h":56.59,"l":48.96,"c":51.05,"v":205500},{"d":"2020-07-06","o":52.22,"h":53.61,"l":48.17,"c":48.93,"v":114000},{"d":"2020-07-07","o":47.88,"h":49,"l":46.84,"c":47.51,"v":207700},{"d":"2020-07-08","o":47.51,"h":48.46,"l":43.32,"c":44.62,"v":204200},{"d":"2020-07-09","o":45,"h":45,"l":41.22,"c":44.32,"v":274200},{"d":"2020-07-10","o":44,"h":45.98,"l":43.1,"c":43.4,"v":38300},{"d":"2020-07-13","o":43.26,"h":44.97,"l":42.35,"c":43.31,"v":185100},{"d":"2020-07-14","o":42.99,"h":43.63,"l":40,"c":42.37,"v":161000},{"d":"2020-07-15","o":43.52,"h":45.59,"l":42.19,"c":45.13,"v":59000},{"d":"2020-07-16","o":45.61,"h":48,"l":43.96,"c":47.49,"v":112100},{"d":"2020-07-17","o":48.01,"h":50.34,"l":46.75,"c":49,"v":155200},{"d":"2020-07-20","o":47.9,"h":49.85,"l":46.86,"c":48.69,"v":167200},{"d":"2020-07-21","o":48.36,"h":49.57,"l":48.12,"c":48.37,"v":40400},{"d":"2020-07-22","o":48.01,"h":49.71,"l":45.6,"c":47,"v":111800},{"d":"2020-07-23","o":45.57,"h":50.39,"l":45.42,"c":48.82,"v":131000},{"d":"2020-07-24","o":46.93,"h":49.86,"l":46.47,"c":48.65,"v":172800},{"d":"2020-07-27","o":48.61,"h":50.06,"l":47.7,"c":48.69,"v":206900},{"d":"2020-07-28","o":48.79,"h":50.28,"l":48.02,"c":48.6,"v":254700},{"d":"2020-07-29","o":48.6,"h":49.53,"l":47.15,"c":48.33,"v":196400},{"d":"2020-07-30","o":47.23,"h":49.14,"l":47,"c":48.21,"v":307200},{"d":"2020-07-31","o":48.5,"h":48.52,"l":44.25,"c":46.5,"v":207900},{"d":"2020-08-03","o":46.2,"h":49.09,"l":46.2,"c":46.83,"v":235900},{"d":"2020-08-04","o":47.14,"h":48.96,"l":46.51,"c":48.96,"v":309900},{"d":"2020-08-05","o":48.58,"h":53.35,"l":47.92,"c":51.03,"v":290200},{"d":"2020-08-06","o":51.03,"h":52.85,"l":45.5,"c":46.74,"v":199300},{"d":"2020-08-07","o":46.26,"h":48.38,"l":46.26,"c":48.13,"v":154500},{"d":"2020-08-10","o":47.48,"h":50.01,"l":47.19,"c":49.78,"v":192300},{"d":"2020-08-11","o":49.16,"h":49.97,"l":43.02,"c":43.25,"v":205800},{"d":"2020-08-12","o":42.59,"h":43.86,"l":42.59,"c":43,"v":409100},{"d":"2020-08-13","o":42.9,"h":43.12,"l":41.38,"c":42.3,"v":132100},{"d":"2020-08-14","o":41.32,"h":43,"l":39,"c":39.53,"v":183200},{"d":"2020-08-17","o":39.87,"h":41.05,"l":38.07,"c":38.62,"v":160600},{"d":"2020-08-18","o":37.95,"h":40.48,"l":36.75,"c":39,"v":205000},{"d":"2020-08-19","o":38.57,"h":40.36,"l":38.57,"c":39.7,"v":193200},{"d":"2020-08-20","o":39.71,"h":41.4,"l":39.24,"c":40.24,"v":65700},{"d":"2020-08-21","o":39.65,"h":42.68,"l":39.65,"c":42.52,"v":95400},{"d":"2020-08-24","o":42.93,"h":44.49,"l":41.5,"c":44.11,"v":85200},{"d":"2020-08-25","o":44.1,"h":47,"l":44,"c":45.73,"v":113700},{"d":"2020-08-26","o":46.08,"h":46.49,"l":42.51,"c":44.07,"v":93000},{"d":"2020-08-27","o":43.62,"h":45.09,"l":42.08,"c":43.96,"v":96000},{"d":"2020-08-28","o":43.5,"h":46.61,"l":43.5,"c":45.85,"v":68400},{"d":"2020-08-31","o":45.85,"h":46.42,"l":43.81,"c":44.17,"v":88500},{"d":"2020-09-01","o":44.02,"h":44.32,"l":39.22,"c":41.19,"v":66900},{"d":"2020-09-02","o":41.49,"h":41.49,"l":39.81,"c":39.84,"v":38400},{"d":"2020-09-03","o":39.95,"h":40.82,"l":37.88,"c":40.04,"v":80700},{"d":"2020-09-04","o":39.13,"h":40.79,"l":36.58,"c":36.94,"v":78400},{"d":"2020-09-08","o":36.09,"h":36.63,"l":34.6,"c":36.09,"v":83600},{"d":"2020-09-09","o":36.09,"h":38.12,"l":35,"c":38,"v":56100},{"d":"2020-09-10","o":38.27,"h":39,"l":36.11,"c":38.08,"v":63500},{"d":"2020-09-11","o":38.3,"h":39.45,"l":36.75,"c":38.68,"v":102200},{"d":"2020-09-14","o":42.53,"h":43.93,"l":40.09,"c":40.93,"v":214300},{"d":"2020-09-15","o":40.84,"h":41.6,"l":38.75,"c":40.71,"v":132000},{"d":"2020-09-16","o":40.37,"h":42.68,"l":40.1,"c":42.49,"v":51400},{"d":"2020-09-17","o":42.7,"h":45.05,"l":40.62,"c":45.04,"v":101600},{"d":"2020-09-18","o":44.85,"h":46.19,"l":43.66,"c":45.5,"v":57700},{"d":"2020-09-21","o":44.27,"h":46.2,"l":41.94,"c":45.25,"v":87200},{"d":"2020-09-22","o":44.5,"h":44.5,"l":35.56,"c":35.91,"v":543600},{"d":"2020-09-23","o":36.93,"h":36.93,"l":31.7,"c":34.16,"v":685500},{"d":"2020-09-24","o":34.26,"h":34.35,"l":32.52,"c":33.5,"v":1411800},{"d":"2020-09-25","o":34,"h":34.57,"l":33.16,"c":33.58,"v":225600},{"d":"2020-09-28","o":33.87,"h":34.3,"l":32.31,"c":33,"v":246900},{"d":"2020-09-29","o":33,"h":33.52,"l":32.28,"c":32.87,"v":217500},{"d":"2020-09-30","o":33.11,"h":33.49,"l":32,"c":32.99,"v":258700},{"d":"2020-10-01","o":33.06,"h":33.5,"l":31.94,"c":32.15,"v":224100},{"d":"2020-10-02","o":31.82,"h":32.62,"l":31.24,"c":32.25,"v":222500},{"d":"2020-10-05","o":32.2,"h":33.73,"l":32.2,"c":33.34,"v":262100},{"d":"2020-10-06","o":33.73,"h":35.37,"l":32.59,"c":33.51,"v":759200},{"d":"2020-10-07","o":33.49,"h":33.79,"l":32.11,"c":33.36,"v":122600},{"d":"2020-10-08","o":33.01,"h":36.33,"l":32.38,"c":35.64,"v":229100},{"d":"2020-10-09","o":35.97,"h":36.45,"l":33.6,"c":33.84,"v":342500},{"d":"2020-10-12","o":33.86,"h":35.33,"l":33.03,"c":34.43,"v":232600},{"d":"2020-10-13","o":34.16,"h":35.16,"l":33.07,"c":33.09,"v":111400},{"d":"2020-10-14","o":33.09,"h":33.9,"l":30.77,"c":30.81,"v":336000},{"d":"2020-10-15","o":30.71,"h":30.82,"l":26.83,"c":27.26,"v":477800},{"d":"2020-10-16","o":27.47,"h":28.48,"l":27.06,"c":27.73,"v":157900},{"d":"2020-10-19","o":27.95,"h":29.68,"l":26.58,"c":28.65,"v":275100},{"d":"2020-10-20","o":28.93,"h":29.34,"l":27.95,"c":28.04,"v":120400},{"d":"2020-10-21","o":28.1,"h":28.13,"l":25.1,"c":25.26,"v":232300},{"d":"2020-10-22","o":26.32,"h":27.85,"l":25.45,"c":27.7,"v":189600},{"d":"2020-10-23","o":27.91,"h":27.91,"l":26.56,"c":27.51,"v":62500},{"d":"2020-10-26","o":27.21,"h":28.01,"l":26.01,"c":26.72,"v":73700},{"d":"2020-10-27","o":26.54,"h":27.66,"l":26.13,"c":27.09,"v":119200},{"d":"2020-10-28","o":26.81,"h":29.05,"l":26.13,"c":28.82,"v":143700},{"d":"2020-10-29","o":29.17,"h":29.58,"l":28.12,"c":29,"v":156700},{"d":"2020-10-30","o":28.97,"h":29.48,"l":28.23,"c":28.69,"v":124800},{"d":"2020-11-02","o":28.59,"h":29.37,"l":28.06,"c":29.01,"v":91000},{"d":"2020-11-03","o":28.69,"h":29.7,"l":28.38,"c":29.26,"v":68800},{"d":"2020-11-04","o":28.99,"h":31.89,"l":28.99,"c":30.87,"v":237500},{"d":"2020-11-05","o":31.19,"h":32.81,"l":30.14,"c":32.14,"v":142100},{"d":"2020-11-06","o":31.77,"h":32.88,"l":31.27,"c":32.5,"v":109800},{"d":"2020-11-09","o":33.14,"h":35.54,"l":32.43,"c":33.25,"v":282000},{"d":"2020-11-10","o":33.76,"h":33.76,"l":32.11,"c":32.67,"v":157800},{"d":"2020-11-11","o":33.14,"h":35.7,"l":32.72,"c":34.67,"v":186600},{"d":"2020-11-12","o":34.67,"h":35.08,"l":33.2,"c":33.96,"v":151900},{"d":"2020-11-13","o":34.37,"h":34.74,"l":33.41,"c":33.7,"v":107000},{"d":"2020-11-16","o":34.39,"h":34.98,"l":33.57,"c":34.16,"v":324400},{"d":"2020-11-17","o":33.86,"h":34.87,"l":33.56,"c":34.19,"v":268800},{"d":"2020-11-18","o":34.23,"h":34.71,"l":33.42,"c":33.5,"v":83300},{"d":"2020-11-19","o":33.13,"h":33.97,"l":32.99,"c":33.72,"v":394500},{"d":"2020-11-20","o":33.92,"h":36.01,"l":33.66,"c":35.85,"v":1021000},{"d":"2020-11-23","o":36.25,"h":37.66,"l":35.4,"c":36.17,"v":632100},{"d":"2020-11-24","o":36.06,"h":36.42,"l":34.78,"c":35.74,"v":270000},{"d":"2020-11-25","o":35.29,"h":36.14,"l":34.89,"c":35.69,"v":73400},{"d":"2020-11-27","o":35.93,"h":36.05,"l":33.83,"c":34.5,"v":158700},{"d":"2020-11-30","o":34.89,"h":37.48,"l":33.74,"c":37.31,"v":350200},{"d":"2020-12-01","o":37.33,"h":38.34,"l":36.07,"c":38.02,"v":105700},{"d":"2020-12-02","o":38.05,"h":38.05,"l":36.38,"c":37.97,"v":173000},{"d":"2020-12-03","o":37.97,"h":37.97,"l":35.18,"c":35.61,"v":228200},{"d":"2020-12-04","o":35.43,"h":36.37,"l":34.31,"c":35.85,"v":90000},{"d":"2020-12-07","o":33.33,"h":35.21,"l":32.85,"c":34.67,"v":352000},{"d":"2020-12-08","o":34.6,"h":36.16,"l":34.2,"c":35.63,"v":135400},{"d":"2020-12-09","o":35.28,"h":36.2,"l":33.74,"c":34.34,"v":528500},{"d":"2020-12-10","o":34.54,"h":35.57,"l":33.87,"c":33.87,"v":313800},{"d":"2020-12-11","o":33.99,"h":34.96,"l":33.07,"c":34.4,"v":188000},{"d":"2020-12-14","o":34.25,"h":35.14,"l":33.51,"c":34.24,"v":383900},{"d":"2020-12-15","o":34.32,"h":34.98,"l":31.33,"c":32.08,"v":320200},{"d":"2020-12-16","o":32.32,"h":32.83,"l":30.21,"c":31.48,"v":162900},{"d":"2020-12-17","o":31.75,"h":34.49,"l":31.65,"c":32.82,"v":240200},{"d":"2020-12-18","o":33.11,"h":34.24,"l":32.53,"c":33.51,"v":307400},{"d":"2020-12-21","o":33.02,"h":34.07,"l":33,"c":33.7,"v":255900},{"d":"2020-12-22","o":33.51,"h":36.24,"l":33.21,"c":36,"v":178500},{"d":"2020-12-23","o":36.5,"h":36.95,"l":35.6,"c":36.5,"v":303000},{"d":"2020-12-24","o":36.5,"h":37.75,"l":36.04,"c":36.99,"v":294300},{"d":"2020-12-28","o":37,"h":37.82,"l":34.28,"c":35.31,"v":264300},{"d":"2020-12-29","o":35.42,"h":35.42,"l":32.19,"c":32.56,"v":127200},{"d":"2020-12-30","o":32.54,"h":33.68,"l":31.86,"c":31.96,"v":105000},{"d":"2020-12-31","o":32.35,"h":33.17,"l":31.8,"c":32.01,"v":278300},{"d":"2021-01-04","o":32.45,"h":32.62,"l":31.66,"c":32.22,"v":76100},{"d":"2021-01-05","o":32.09,"h":32.25,"l":29.79,"c":29.86,"v":241600},{"d":"2021-01-06","o":29.84,"h":31.67,"l":29.11,"c":30.36,"v":224500},{"d":"2021-01-07","o":31.1,"h":32,"l":30.63,"c":31.6,"v":167900},{"d":"2021-01-08","o":32.24,"h":33.81,"l":31.3,"c":32.68,"v":498800},{"d":"2021-01-11","o":32.54,"h":32.92,"l":31.08,"c":32.1,"v":99900},{"d":"2021-01-12","o":32.49,"h":32.5,"l":30.77,"c":31.09,"v":131600},{"d":"2021-01-13","o":31.46,"h":32,"l":30.52,"c":31.78,"v":135400},{"d":"2021-01-14","o":31.96,"h":33.44,"l":31.96,"c":33,"v":111700},{"d":"2021-01-15","o":33.26,"h":34.45,"l":32.13,"c":32.54,"v":215900},{"d":"2021-01-19","o":32.54,"h":33.76,"l":31.54,"c":32.1,"v":199500},{"d":"2021-01-20","o":32.54,"h":32.73,"l":30.63,"c":31.6,"v":89900},{"d":"2021-01-21","o":31.24,"h":32.2,"l":30.5,"c":31.75,"v":112900},{"d":"2021-01-22","o":31.56,"h":33.4,"l":31.28,"c":33.36,"v":184800},{"d":"2021-01-25","o":33.31,"h":34.41,"l":33.31,"c":34.05,"v":397300},{"d":"2021-01-26","o":34.46,"h":34.48,"l":33.7,"c":33.84,"v":314000},{"d":"2021-01-27","o":33.86,"h":34.1,"l":32.17,"c":32.49,"v":314800},{"d":"2021-01-28","o":32.61,"h":32.92,"l":29.3,"c":30.1,"v":281500},{"d":"2021-01-29","o":29.78,"h":31.28,"l":28.51,"c":28.57,"v":173400},{"d":"2021-02-01","o":29.01,"h":29.38,"l":27.2,"c":27.53,"v":509000},{"d":"2021-02-02","o":28.06,"h":28.84,"l":27.8,"c":28.26,"v":308600},{"d":"2021-02-03","o":28.64,"h":28.64,"l":26.67,"c":27.5,"v":336800},{"d":"2021-02-04","o":28.21,"h":29.47,"l":27.08,"c":29.12,"v":699300},{"d":"2021-02-05","o":29.68,"h":30.53,"l":29.25,"c":30.3,"v":158000},{"d":"2021-02-08","o":30.36,"h":31.54,"l":29.92,"c":30.66,"v":148000},{"d":"2021-02-09","o":30.77,"h":30.88,"l":29.5,"c":30.32,"v":160700},{"d":"2021-02-10","o":30.73,"h":30.94,"l":28.53,"c":30.28,"v":299300},{"d":"2021-02-11","o":30.2,"h":31.1,"l":30.01,"c":30.55,"v":261300},{"d":"2021-02-12","o":30.25,"h":31.2,"l":29.46,"c":30.47,"v":72200},{"d":"2021-02-16","o":31.14,"h":31.77,"l":30.63,"c":31.43,"v":184000},{"d":"2021-02-17","o":31,"h":31.89,"l":30.65,"c":31.57,"v":153500},{"d":"2021-02-18","o":31.5,"h":31.56,"l":30.75,"c":31,"v":190100},{"d":"2021-02-19","o":30.78,"h":31.91,"l":30.58,"c":30.94,"v":127600},{"d":"2021-02-22","o":30.9,"h":31.19,"l":30.48,"c":30.67,"v":205800},{"d":"2021-02-23","o":30.51,"h":30.51,"l":28.46,"c":29.29,"v":304000},{"d":"2021-02-24","o":29.49,"h":30.42,"l":28.59,"c":28.59,"v":116800},{"d":"2021-02-25","o":28.81,"h":30.21,"l":27.8,"c":28.48,"v":149600},{"d":"2021-02-26","o":28.73,"h":28.92,"l":26.11,"c":26.59,"v":200300},{"d":"2021-03-01","o":27.16,"h":27.85,"l":26.83,"c":27.32,"v":218000},{"d":"2021-03-02","o":27.64,"h":27.76,"l":26.67,"c":27.08,"v":231300},{"d":"2021-03-03","o":27.08,"h":27.14,"l":25.11,"c":25.42,"v":321900},{"d":"2021-03-04","o":25.46,"h":26.01,"l":23.75,"c":23.76,"v":284800},{"d":"2021-03-05","o":24.5,"h":24.73,"l":21.51,"c":22.75,"v":414800},{"d":"2021-03-08","o":23.18,"h":24.3,"l":22.32,"c":23.46,"v":118000},{"d":"2021-03-09","o":23.96,"h":26.85,"l":23.93,"c":25.81,"v":330000},{"d":"2021-03-10","o":25.8,"h":26.72,"l":24.27,"c":24.85,"v":148000},{"d":"2021-03-11","o":25.48,"h":25.96,"l":24.62,"c":25.19,"v":132200},{"d":"2021-03-12","o":25,"h":25.45,"l":24.25,"c":25.28,"v":150000},{"d":"2021-03-15","o":25.3,"h":25.94,"l":24.56,"c":25.01,"v":177000},{"d":"2021-03-16","o":25.1,"h":31.82,"l":24.38,"c":29.25,"v":2697400},{"d":"2021-03-17","o":31.29,"h":31.81,"l":28.77,"c":29.4,"v":686500},{"d":"2021-03-18","o":30,"h":30.5,"l":27.75,"c":29.18,"v":598600},{"d":"2021-03-19","o":30.63,"h":30.75,"l":27.83,"c":28.07,"v":580300},{"d":"2021-03-22","o":28.74,"h":29.74,"l":27.95,"c":28.7,"v":412500},{"d":"2021-03-23","o":29.13,"h":29.49,"l":26.88,"c":27.87,"v":384900},{"d":"2021-03-24","o":27.88,"h":28.13,"l":22.54,"c":25.02,"v":759700},{"d":"2021-03-25","o":24.9,"h":26.95,"l":24.75,"c":26.41,"v":537900},{"d":"2021-03-26","o":26.32,"h":26.96,"l":24.65,"c":25.11,"v":264100},{"d":"2021-03-29","o":25.55,"h":26.01,"l":23.34,"c":24.83,"v":422600},{"d":"2021-03-30","o":24.92,"h":25.28,"l":22.33,"c":24.25,"v":367600},{"d":"2021-03-31","o":23.81,"h":25.72,"l":23.77,"c":24.41,"v":212800},{"d":"2021-04-01","o":26.51,"h":26.66,"l":24.36,"c":25.52,"v":382400},{"d":"2021-04-05","o":25.62,"h":27.28,"l":25.3,"c":27.04,"v":362100},{"d":"2021-04-06","o":26.82,"h":28.34,"l":26.45,"c":26.95,"v":200600},{"d":"2021-04-07","o":26.67,"h":27.93,"l":25.03,"c":25.29,"v":176900},{"d":"2021-04-08","o":25.16,"h":26.81,"l":25.16,"c":25.82,"v":158500},{"d":"2021-04-09","o":25.77,"h":25.77,"l":23.57,"c":23.99,"v":181600},{"d":"2021-04-12","o":23.75,"h":23.89,"l":22.61,"c":22.76,"v":190600},{"d":"2021-04-13","o":22.75,"h":23.65,"l":21.76,"c":22.73,"v":453200},{"d":"2021-04-14","o":23,"h":25.25,"l":22.81,"c":24.34,"v":261300},{"d":"2021-04-15","o":24.38,"h":24.84,"l":23.29,"c":23.61,"v":129500},{"d":"2021-04-16","o":23.63,"h":23.88,"l":22.77,"c":23.29,"v":223300},{"d":"2021-04-19","o":23.19,"h":23.55,"l":21.74,"c":21.9,"v":200500},{"d":"2021-04-20","o":21.98,"h":23.11,"l":21.16,"c":22.97,"v":421500},{"d":"2021-04-21","o":22.67,"h":23.9,"l":22.65,"c":23.88,"v":229400},{"d":"2021-04-22","o":24,"h":24.65,"l":23.81,"c":24.4,"v":226000},{"d":"2021-04-23","o":24.85,"h":27,"l":22.49,"c":23.25,"v":1830000},{"d":"2021-04-26","o":24.44,"h":26.55,"l":24,"c":25.67,"v":836600},{"d":"2021-04-27","o":26.14,"h":26.97,"l":25.7,"c":26.7,"v":682800},{"d":"2021-04-28","o":26.62,"h":27.12,"l":25.94,"c":26.29,"v":233200},{"d":"2021-04-29","o":26.45,"h":26.7,"l":24.68,"c":25.4,"v":151000},{"d":"2021-04-30","o":24.99,"h":25.69,"l":24.08,"c":24.54,"v":306000},{"d":"2021-05-03","o":25.32,"h":25.54,"l":23.05,"c":23.87,"v":367500},{"d":"2021-05-04","o":23.59,"h":23.59,"l":21.5,"c":22.55,"v":518900},{"d":"2021-05-05","o":22.4,"h":23.06,"l":21.97,"c":22,"v":283300},{"d":"2021-05-06","o":22.76,"h":22.99,"l":21.59,"c":22.61,"v":420600},{"d":"2021-05-07","o":22.62,"h":23.86,"l":22.61,"c":23.59,"v":277100},{"d":"2021-05-10","o":23.33,"h":23.35,"l":22,"c":22.48,"v":229000},{"d":"2021-05-11","o":21.59,"h":21.94,"l":20.54,"c":21.6,"v":382400},{"d":"2021-05-12","o":21.16,"h":22.41,"l":21,"c":21.69,"v":281700},{"d":"2021-05-13","o":21.59,"h":21.98,"l":20.21,"c":20.89,"v":291900},{"d":"2021-05-14","o":21.29,"h":22.3,"l":20.76,"c":21.23,"v":317800},{"d":"2021-05-17","o":21.24,"h":21.95,"l":20.85,"c":21.42,"v":272500},{"d":"2021-05-18","o":21.39,"h":21.95,"l":20.76,"c":21.04,"v":417100},{"d":"2021-05-19","o":20.6,"h":21.04,"l":20.01,"c":20.38,"v":350000},{"d":"2021-05-20","o":20.58,"h":21.38,"l":20.2,"c":20.48,"v":188100},{"d":"2021-05-21","o":21,"h":21.1,"l":20.08,"c":20.94,"v":262900},{"d":"2021-05-24","o":20.58,"h":21.36,"l":20.39,"c":20.9,"v":215900},{"d":"2021-05-25","o":21.11,"h":21.29,"l":20.26,"c":20.71,"v":233800},{"d":"2021-05-26","o":20.71,"h":21.75,"l":20.5,"c":21.35,"v":207400},{"d":"2021-05-27","o":21.38,"h":22.32,"l":21.12,"c":22.25,"v":286300},{"d":"2021-05-28","o":22.66,"h":22.93,"l":21.61,"c":21.65,"v":210900},{"d":"2021-06-01","o":21.65,"h":22.53,"l":21.65,"c":22.16,"v":369700},{"d":"2021-06-02","o":21.67,"h":22.78,"l":21.65,"c":22.54,"v":305000},{"d":"2021-06-03","o":22.5,"h":23.22,"l":21.88,"c":22.22,"v":365200},{"d":"2021-06-04","o":22.25,"h":22.7,"l":21.32,"c":22,"v":404000},{"d":"2021-06-07","o":21.82,"h":22.9,"l":21.72,"c":21.77,"v":386000},{"d":"2021-06-08","o":22,"h":22.26,"l":21.12,"c":21.75,"v":327400},{"d":"2021-06-09","o":21.59,"h":22.47,"l":21.36,"c":21.64,"v":340900},{"d":"2021-06-10","o":21.93,"h":22.48,"l":21.81,"c":22.22,"v":268400},{"d":"2021-06-11","o":22.18,"h":22.67,"l":21.83,"c":22.21,"v":275800},{"d":"2021-06-14","o":22.27,"h":23.42,"l":22.1,"c":23.18,"v":279200},{"d":"2021-06-15","o":24.25,"h":24.33,"l":22.72,"c":23.06,"v":477500},{"d":"2021-06-16","o":23.19,"h":23.48,"l":22.65,"c":23.01,"v":189600},{"d":"2021-06-17","o":23.01,"h":23.44,"l":22.76,"c":23,"v":224400},{"d":"2021-06-18","o":24,"h":24.03,"l":22.92,"c":23.25,"v":828800},{"d":"2021-06-21","o":23.51,"h":25.34,"l":23.3,"c":25.34,"v":324500},{"d":"2021-06-22","o":25.35,"h":25.76,"l":24.59,"c":24.95,"v":535100},{"d":"2021-06-23","o":24.96,"h":25.01,"l":23.95,"c":24.77,"v":268400},{"d":"2021-06-24","o":24.88,"h":25.61,"l":24.54,"c":24.8,"v":243400},{"d":"2021-06-25","o":25.01,"h":25.19,"l":24.27,"c":25.08,"v":193800},{"d":"2021-06-28","o":25.35,"h":25.56,"l":24.26,"c":24.56,"v":171100},{"d":"2021-06-29","o":24.45,"h":24.87,"l":23.95,"c":24.2,"v":141700},{"d":"2021-06-30","o":24.2,"h":24.97,"l":23.54,"c":24.35,"v":123400},{"d":"2021-07-01","o":24.24,"h":24.81,"l":24.16,"c":24.69,"v":146200},{"d":"2021-07-02","o":24.73,"h":24.97,"l":23.71,"c":24.18,"v":94500},{"d":"2021-07-06","o":24.47,"h":24.5,"l":23.75,"c":24.37,"v":195600},{"d":"2021-07-07","o":24.29,"h":24.39,"l":23.34,"c":23.84,"v":261600},{"d":"2021-07-08","o":23.24,"h":24.37,"l":22.81,"c":24.16,"v":212700},{"d":"2021-07-09","o":24.3,"h":24.88,"l":24.08,"c":24.46,"v":97500},{"d":"2021-07-12","o":24.36,"h":24.9,"l":23.71,"c":24.1,"v":105800},{"d":"2021-07-13","o":23.92,"h":24.06,"l":23.28,"c":23.3,"v":182600},{"d":"2021-07-14","o":23.29,"h":23.59,"l":22.8,"c":22.92,"v":152700},{"d":"2021-07-15","o":22.75,"h":23.32,"l":22.4,"c":22.72,"v":191300},{"d":"2021-07-16","o":22.71,"h":23.68,"l":22.56,"c":22.75,"v":516700},{"d":"2021-07-19","o":22.34,"h":23.28,"l":21.92,"c":22.24,"v":407300},{"d":"2021-07-20","o":22.15,"h":22.66,"l":21.5,"c":22.55,"v":306500},{"d":"2021-07-21","o":22.5,"h":22.99,"l":22.03,"c":22.51,"v":96000},{"d":"2021-07-22","o":22.55,"h":22.62,"l":21.9,"c":22.04,"v":133200},{"d":"2021-07-23","o":21.91,"h":22.16,"l":20.83,"c":21.55,"v":141400},{"d":"2021-07-26","o":21.66,"h":22.24,"l":20.56,"c":21.04,"v":316600},{"d":"2021-07-27","o":21.03,"h":21.24,"l":20.15,"c":20.45,"v":403000},{"d":"2021-07-28","o":20.5,"h":21.54,"l":20.48,"c":21.27,"v":151700},{"d":"2021-07-29","o":21.41,"h":21.97,"l":20.86,"c":21.19,"v":128900},{"d":"2021-07-30","o":20.97,"h":21.36,"l":20.85,"c":21.04,"v":61700},{"d":"2021-08-02","o":21,"h":21.29,"l":20.49,"c":20.71,"v":413500},{"d":"2021-08-03","o":21.34,"h":22.88,"l":20.58,"c":22.55,"v":434800},{"d":"2021-08-04","o":22.1,"h":24.23,"l":22.1,"c":23.81,"v":462200},{"d":"2021-08-05","o":24.33,"h":25.52,"l":23.99,"c":24.44,"v":446000},{"d":"2021-08-06","o":24.07,"h":25.83,"l":24.07,"c":25.78,"v":259800},{"d":"2021-08-09","o":26.55,"h":28.23,"l":26.33,"c":27.27,"v":813100},{"d":"2021-08-10","o":27.34,"h":27.98,"l":26.26,"c":27.18,"v":658400},{"d":"2021-08-11","o":27.06,"h":27.44,"l":26.6,"c":27.01,"v":271500},{"d":"2021-08-12","o":26.95,"h":26.95,"l":26.36,"c":26.5,"v":113300},{"d":"2021-08-13","o":26.36,"h":27.28,"l":26.28,"c":26.78,"v":151000},{"d":"2021-08-16","o":26.43,"h":26.43,"l":26.02,"c":26.11,"v":197100},{"d":"2021-08-17","o":26.15,"h":27.26,"l":25.82,"c":27.23,"v":165700},{"d":"2021-08-18","o":27.1,"h":27.62,"l":26.56,"c":26.8,"v":162700},{"d":"2021-08-19","o":26.61,"h":26.61,"l":25,"c":25,"v":183800},{"d":"2021-08-20","o":24.78,"h":25.73,"l":24.57,"c":25.25,"v":143800},{"d":"2021-08-23","o":25.42,"h":26.25,"l":25.12,"c":25.57,"v":190600},{"d":"2021-08-24","o":25.74,"h":25.93,"l":25,"c":25.32,"v":92600},{"d":"2021-08-25","o":25.25,"h":26.3,"l":24.85,"c":25.86,"v":148500},{"d":"2021-08-26","o":26.17,"h":28.72,"l":26.17,"c":28.5,"v":418600},{"d":"2021-08-27","o":28.58,"h":30.11,"l":28.37,"c":29.49,"v":452800},{"d":"2021-08-30","o":29.7,"h":30.15,"l":28.41,"c":28.82,"v":357600},{"d":"2021-08-31","o":28.9,"h":29.92,"l":28.51,"c":29.17,"v":104600},{"d":"2021-09-01","o":29.17,"h":29.5,"l":27.97,"c":29.32,"v":674900},{"d":"2021-09-02","o":29.35,"h":30.16,"l":28.97,"c":30,"v":535200},{"d":"2021-09-03","o":29.25,"h":29.25,"l":27.33,"c":27.95,"v":401200},{"d":"2021-09-07","o":28.07,"h":28.4,"l":26.59,"c":26.98,"v":206200},{"d":"2021-09-08","o":26.65,"h":27.98,"l":26.26,"c":26.99,"v":277100},{"d":"2021-09-09","o":27.06,"h":27.94,"l":26.99,"c":27.14,"v":120900},{"d":"2021-09-10","o":27.13,"h":27.84,"l":26.59,"c":26.77,"v":153700},{"d":"2021-09-13","o":26.71,"h":27.53,"l":26.14,"c":27.03,"v":210300},{"d":"2021-09-14","o":26.95,"h":27.72,"l":26.21,"c":26.4,"v":114400},{"d":"2021-09-15","o":26.42,"h":27.26,"l":26.4,"c":26.56,"v":136700},{"d":"2021-09-16","o":26.53,"h":27.84,"l":26.25,"c":27.76,"v":144900},{"d":"2021-09-17","o":27.68,"h":29.08,"l":27.53,"c":28.86,"v":414200},{"d":"2021-09-20","o":28.29,"h":29.06,"l":27.66,"c":28.25,"v":130300},{"d":"2021-09-21","o":28.36,"h":29.28,"l":27.77,"c":28.14,"v":209600},{"d":"2021-09-22","o":27.88,"h":29.59,"l":27.88,"c":29.33,"v":325700},{"d":"2021-09-23","o":29.6,"h":29.6,"l":28.02,"c":29,"v":127000},{"d":"2021-09-24","o":28.71,"h":28.88,"l":27.91,"c":28.29,"v":86000},{"d":"2021-09-27","o":28.45,"h":30,"l":28.3,"c":29.69,"v":221000},{"d":"2021-09-28","o":29.28,"h":29.28,"l":27.96,"c":28.01,"v":158600},{"d":"2021-09-29","o":28.24,"h":28.31,"l":26.81,"c":26.84,"v":125700},{"d":"2021-09-30","o":26.66,"h":27.36,"l":26.52,"c":27.16,"v":72300},{"d":"2021-10-01","o":27,"h":27,"l":25.37,"c":26.4,"v":202600},{"d":"2021-10-04","o":26.18,"h":26.18,"l":24.84,"c":24.98,"v":118900},{"d":"2021-10-05","o":24.91,"h":25.52,"l":24.26,"c":24.46,"v":84400},{"d":"2021-10-06","o":24.43,"h":25,"l":23.63,"c":23.81,"v":95000},{"d":"2021-10-07","o":23.88,"h":24.31,"l":23.26,"c":23.32,"v":84500},{"d":"2021-10-08","o":23.39,"h":23.81,"l":22.78,"c":23.57,"v":112900},{"d":"2021-10-11","o":23.41,"h":24.92,"l":23.38,"c":24.44,"v":170000},{"d":"2021-10-12","o":24.28,"h":25.38,"l":24.19,"c":25.23,"v":158600},{"d":"2021-10-13","o":25.28,"h":25.54,"l":24.85,"c":25.03,"v":131000},{"d":"2021-10-14","o":25.19,"h":25.9,"l":24.96,"c":25.68,"v":49800},{"d":"2021-10-15","o":25.81,"h":25.83,"l":25.02,"c":25.47,"v":72200},{"d":"2021-10-18","o":25.07,"h":25.7,"l":24.91,"c":25.4,"v":135500},{"d":"2021-10-19","o":25.24,"h":26.13,"l":25.07,"c":25.59,"v":80800},{"d":"2021-10-20","o":25.81,"h":25.81,"l":25.16,"c":25.46,"v":152500},{"d":"2021-10-21","o":25.49,"h":26.49,"l":25.47,"c":26.42,"v":53300},{"d":"2021-10-22","o":26.42,"h":26.48,"l":25.85,"c":26.12,"v":36400},{"d":"2021-10-25","o":26.02,"h":26.96,"l":25.84,"c":26.96,"v":139200},{"d":"2021-10-26","o":27.01,"h":27.35,"l":26.65,"c":27.19,"v":79300},{"d":"2021-10-27","o":27.12,"h":28,"l":26.4,"c":28,"v":231500},{"d":"2021-10-28","o":28,"h":28.82,"l":27.37,"c":28.73,"v":125400},{"d":"2021-10-29","o":28.8,"h":29.09,"l":27.87,"c":28.99,"v":226700},{"d":"2021-11-01","o":29,"h":31.59,"l":28.6,"c":31.51,"v":437300},{"d":"2021-11-02","o":32,"h":32,"l":26.17,"c":29.18,"v":776500},{"d":"2021-11-03","o":29.21,"h":30.59,"l":29.21,"c":30.15,"v":216100},{"d":"2021-11-04","o":30.1,"h":30.46,"l":29.27,"c":29.52,"v":124600},{"d":"2021-11-05","o":29.08,"h":29.71,"l":28.99,"c":29.43,"v":115700},{"d":"2021-11-08","o":29.48,"h":29.5,"l":28.72,"c":29,"v":326800},{"d":"2021-11-09","o":29.73,"h":29.74,"l":28.91,"c":29.04,"v":196000},{"d":"2021-11-10","o":29.06,"h":29.27,"l":28.36,"c":28.57,"v":250800},{"d":"2021-11-11","o":28.47,"h":28.79,"l":27.58,"c":27.88,"v":120500},{"d":"2021-11-12","o":27.71,"h":27.71,"l":25.93,"c":26.46,"v":224300},{"d":"2021-11-15","o":26.23,"h":26.69,"l":25.9,"c":26.28,"v":47500},{"d":"2021-11-16","o":26.27,"h":26.52,"l":25.29,"c":25.9,"v":88400},{"d":"2021-11-17","o":25.63,"h":25.78,"l":24,"c":25,"v":142600},{"d":"2021-11-18","o":25.12,"h":25.42,"l":23.94,"c":24.55,"v":115300},{"d":"2021-11-19","o":24.46,"h":24.82,"l":22.61,"c":22.84,"v":157400},{"d":"2021-11-22","o":22.83,"h":22.98,"l":21.26,"c":21.96,"v":280000},{"d":"2021-11-23","o":21.9,"h":22.3,"l":21.35,"c":22.14,"v":149100},{"d":"2021-11-24","o":21.89,"h":22.74,"l":21.6,"c":22.64,"v":88600},{"d":"2021-11-26","o":22.64,"h":22.64,"l":21.87,"c":22.2,"v":35500},{"d":"2021-11-29","o":22.33,"h":22.48,"l":21.41,"c":21.77,"v":93700},{"d":"2021-11-30","o":21.51,"h":22.46,"l":21.4,"c":22.26,"v":114900},{"d":"2021-12-01","o":22.62,"h":22.81,"l":21.53,"c":21.85,"v":206600},{"d":"2021-12-02","o":21.75,"h":22.5,"l":21.34,"c":22.42,"v":120800},{"d":"2021-12-03","o":22.57,"h":23.28,"l":21.3,"c":21.46,"v":153800},{"d":"2021-12-06","o":21.4,"h":21.46,"l":19.97,"c":20.06,"v":224900},{"d":"2021-12-07","o":20.17,"h":21.69,"l":20.17,"c":21.33,"v":88300},{"d":"2021-12-08","o":21.64,"h":21.64,"l":20.67,"c":21.25,"v":107400},{"d":"2021-12-09","o":21.31,"h":21.35,"l":20.27,"c":20.4,"v":73800},{"d":"2021-12-10","o":20.5,"h":20.99,"l":20.03,"c":20.36,"v":134900},{"d":"2021-12-13","o":20.1,"h":20.43,"l":18.86,"c":20.26,"v":126400},{"d":"2021-12-14","o":19.84,"h":20.27,"l":19.02,"c":19.38,"v":194300},{"d":"2021-12-15","o":19.2,"h":19.96,"l":18.33,"c":19.94,"v":247500},{"d":"2021-12-16","o":20.1,"h":20.53,"l":18.86,"c":19.29,"v":218200},{"d":"2021-12-17","o":19.01,"h":20.2,"l":18.7,"c":19.9,"v":137500},{"d":"2021-12-20","o":19.58,"h":21.33,"l":19,"c":21.02,"v":281000},{"d":"2021-12-21","o":21.01,"h":21.23,"l":19.64,"c":20.35,"v":121400},{"d":"2021-12-22","o":19.87,"h":21.42,"l":19.53,"c":20.76,"v":178100},{"d":"2021-12-23","o":20.75,"h":22.52,"l":20.75,"c":21.26,"v":267200},{"d":"2021-12-27","o":21.03,"h":21.2,"l":20.47,"c":20.67,"v":62300},{"d":"2021-12-28","o":20.4,"h":21.19,"l":20.25,"c":20.31,"v":145400},{"d":"2021-12-29","o":20.14,"h":20.7,"l":19.51,"c":20.45,"v":150300},{"d":"2021-12-30","o":20.23,"h":21.59,"l":20.05,"c":20.82,"v":104400},{"d":"2021-12-31","o":20.66,"h":21.27,"l":20.16,"c":20.2,"v":72300},{"d":"2022-01-03","o":20.22,"h":20.29,"l":19.2,"c":19.69,"v":178600},{"d":"2022-01-04","o":19.84,"h":20.17,"l":18.61,"c":20.03,"v":168100},{"d":"2022-01-05","o":20.04,"h":20.37,"l":19.3,"c":19.59,"v":245400},{"d":"2022-01-06","o":19.37,"h":20.13,"l":19.06,"c":19.99,"v":160400},{"d":"2022-01-07","o":20.04,"h":20.4,"l":19.65,"c":19.8,"v":120800},{"d":"2022-01-10","o":19.44,"h":19.89,"l":18.67,"c":19.88,"v":176100},{"d":"2022-01-11","o":19.75,"h":20.67,"l":19.55,"c":19.99,"v":112000},{"d":"2022-01-12","o":20.01,"h":20.15,"l":18.75,"c":18.88,"v":92000},{"d":"2022-01-13","o":18.92,"h":19.95,"l":18.76,"c":18.99,"v":133000},{"d":"2022-01-14","o":18.96,"h":19.14,"l":16.35,"c":17.22,"v":346400},{"d":"2022-01-18","o":16.93,"h":17.38,"l":16.55,"c":16.94,"v":327100},{"d":"2022-01-19","o":17.17,"h":17.43,"l":16.42,"c":16.78,"v":216800},{"d":"2022-01-20","o":17.29,"h":17.47,"l":15.69,"c":15.69,"v":236500},{"d":"2022-01-21","o":15.66,"h":16.03,"l":15.31,"c":15.67,"v":214400},{"d":"2022-01-24","o":15.25,"h":15.55,"l":13.34,"c":15.45,"v":942200},{"d":"2022-01-25","o":15.44,"h":16.69,"l":15.35,"c":16.11,"v":236200},{"d":"2022-01-26","o":16.12,"h":16.83,"l":15.65,"c":15.74,"v":107300},{"d":"2022-01-27","o":15.8,"h":16.1,"l":14.65,"c":14.67,"v":143000},{"d":"2022-01-28","o":14.7,"h":15.2,"l":14.39,"c":14.95,"v":156200},{"d":"2022-01-31","o":14.99,"h":16.16,"l":14.99,"c":15.89,"v":123500},{"d":"2022-02-01","o":15.88,"h":16.87,"l":15.57,"c":16.65,"v":100500},{"d":"2022-02-02","o":16.63,"h":16.63,"l":15.41,"c":15.87,"v":128200},{"d":"2022-02-03","o":15.57,"h":16.13,"l":15.41,"c":15.75,"v":144800},{"d":"2022-02-04","o":15.86,"h":16.24,"l":15.49,"c":16.13,"v":89000},{"d":"2022-02-07","o":16,"h":16.62,"l":15.88,"c":16.38,"v":205700},{"d":"2022-02-08","o":16.59,"h":16.59,"l":15.55,"c":16.36,"v":222000},{"d":"2022-02-09","o":16.44,"h":17.4,"l":16.41,"c":17.39,"v":124400},{"d":"2022-02-10","o":16.99,"h":17.89,"l":16.1,"c":16.26,"v":124000},{"d":"2022-02-11","o":16.22,"h":16.35,"l":15.06,"c":15.29,"v":131600},{"d":"2022-02-14","o":15.34,"h":15.66,"l":14.77,"c":14.97,"v":65100},{"d":"2022-02-15","o":14.97,"h":15.61,"l":14.95,"c":15.57,"v":41000},{"d":"2022-02-16","o":15.56,"h":15.82,"l":15.05,"c":15.35,"v":65500},{"d":"2022-02-17","o":15.16,"h":15.8,"l":15.03,"c":15.36,"v":138700},{"d":"2022-02-18","o":15.18,"h":15.51,"l":14.32,"c":15.2,"v":377200},{"d":"2022-02-22","o":15.11,"h":15.73,"l":14.9,"c":15.5,"v":108500},{"d":"2022-02-23","o":15.62,"h":15.81,"l":15.23,"c":15.57,"v":193900},{"d":"2022-02-24","o":15.17,"h":16.51,"l":14.97,"c":16.42,"v":97900},{"d":"2022-02-25","o":16.49,"h":17.03,"l":16.06,"c":16.93,"v":70100},{"d":"2022-02-28","o":16.72,"h":17.28,"l":16.5,"c":16.7,"v":92900},{"d":"2022-03-01","o":16.82,"h":16.9,"l":16.43,"c":16.56,"v":98400},{"d":"2022-03-02","o":16.44,"h":16.51,"l":16,"c":16.22,"v":186500},{"d":"2022-03-03","o":17,"h":17,"l":14.5,"c":14.77,"v":569900},{"d":"2022-03-04","o":15,"h":15.24,"l":13.91,"c":14.08,"v":110800},{"d":"2022-03-07","o":14.04,"h":14.8,"l":13.1,"c":14,"v":225800},{"d":"2022-03-08","o":14.09,"h":14.37,"l":13.59,"c":13.92,"v":137000},{"d":"2022-03-09","o":14.13,"h":15,"l":14.13,"c":14.7,"v":88300},{"d":"2022-03-10","o":14.47,"h":15.02,"l":14.23,"c":14.29,"v":96200},{"d":"2022-03-11","o":14.26,"h":14.53,"l":13.91,"c":14.02,"v":56000},{"d":"2022-03-14","o":14.02,"h":14.06,"l":13.4,"c":13.54,"v":82500},{"d":"2022-03-15","o":13.48,"h":13.82,"l":13.48,"c":13.62,"v":50100},{"d":"2022-03-16","o":13.81,"h":14.29,"l":13.52,"c":13.9,"v":115600},{"d":"2022-03-17","o":13.75,"h":15.28,"l":13.75,"c":14.63,"v":166800},{"d":"2022-03-18","o":14.62,"h":15.27,"l":14.14,"c":14.25,"v":251400},{"d":"2022-03-21","o":14.29,"h":14.32,"l":13.24,"c":13.28,"v":196900},{"d":"2022-03-22","o":13.28,"h":14,"l":13.28,"c":13.98,"v":162900},{"d":"2022-03-23","o":13.82,"h":13.97,"l":13.46,"c":13.58,"v":121200},{"d":"2022-03-24","o":13.67,"h":13.73,"l":13.38,"c":13.53,"v":97800},{"d":"2022-03-25","o":13.51,"h":13.72,"l":13.15,"c":13.31,"v":162100},{"d":"2022-03-28","o":13.27,"h":14.4,"l":13.1,"c":14.27,"v":326000},{"d":"2022-03-29","o":14.28,"h":15.24,"l":14.08,"c":14.49,"v":214200},{"d":"2022-03-30","o":14.49,"h":15.4,"l":14.49,"c":14.78,"v":153000},{"d":"2022-03-31","o":14.88,"h":15.22,"l":14.3,"c":14.69,"v":170200},{"d":"2022-04-01","o":14.72,"h":15.23,"l":14.53,"c":14.83,"v":327700},{"d":"2022-04-04","o":14.84,"h":16.04,"l":14.75,"c":14.99,"v":377200},{"d":"2022-04-05","o":14.99,"h":15.62,"l":14.5,"c":14.73,"v":168300},{"d":"2022-04-06","o":14.5,"h":14.71,"l":14.35,"c":14.47,"v":138900},{"d":"2022-04-07","o":14.54,"h":14.54,"l":13.9,"c":14.26,"v":100800},{"d":"2022-04-08","o":14.31,"h":14.4,"l":13.73,"c":13.84,"v":78200},{"d":"2022-04-11","o":13.8,"h":13.83,"l":12.38,"c":13.15,"v":213900},{"d":"2022-04-12","o":13.47,"h":14.56,"l":13.4,"c":14.01,"v":364800},{"d":"2022-04-13","o":13.93,"h":14.64,"l":13.86,"c":14.52,"v":77400},{"d":"2022-04-14","o":14.57,"h":14.64,"l":13.86,"c":14.19,"v":148300},{"d":"2022-04-18","o":14,"h":14.07,"l":13.32,"c":13.47,"v":111200},{"d":"2022-04-19","o":13.38,"h":13.69,"l":13.1,"c":13.22,"v":92200},{"d":"2022-04-20","o":13.41,"h":13.61,"l":12.95,"c":13.03,"v":121600},{"d":"2022-04-21","o":13.16,"h":13.27,"l":12.66,"c":12.7,"v":62800},{"d":"2022-04-22","o":12.89,"h":13.35,"l":12.46,"c":12.64,"v":140800},{"d":"2022-04-25","o":12.47,"h":12.99,"l":12.34,"c":12.63,"v":69300},{"d":"2022-04-26","o":12.69,"h":12.69,"l":11.58,"c":11.63,"v":115000},{"d":"2022-04-27","o":11.68,"h":12.55,"l":11.45,"c":11.72,"v":84500},{"d":"2022-04-28","o":11.78,"h":12.04,"l":11.1,"c":11.68,"v":235000},{"d":"2022-04-29","o":11.57,"h":12.15,"l":11.43,"c":11.77,"v":207700},{"d":"2022-05-02","o":11.63,"h":12.02,"l":11.45,"c":11.92,"v":73600},{"d":"2022-05-03","o":11.72,"h":12.59,"l":11.68,"c":12,"v":115100},{"d":"2022-05-04","o":11.96,"h":12.48,"l":11.28,"c":12.26,"v":155000},{"d":"2022-05-05","o":11.97,"h":12.41,"l":11.01,"c":11.32,"v":182500},{"d":"2022-05-06","o":11.3,"h":11.47,"l":10.73,"c":10.95,"v":230100},{"d":"2022-05-09","o":10.86,"h":10.98,"l":7.41,"c":7.81,"v":753900},{"d":"2022-05-10","o":8.01,"h":8.3,"l":7.61,"c":7.89,"v":549100},{"d":"2022-05-11","o":7.79,"h":8.1,"l":6.9,"c":6.93,"v":582600},{"d":"2022-05-12","o":6.99,"h":7.38,"l":6.79,"c":6.97,"v":393400},{"d":"2022-05-13","o":7.08,"h":7.6,"l":6.88,"c":7.39,"v":834400},{"d":"2022-05-16","o":7.35,"h":7.63,"l":7.01,"c":7.14,"v":345700},{"d":"2022-05-17","o":7.25,"h":7.25,"l":6.57,"c":6.76,"v":353700},{"d":"2022-05-18","o":6.61,"h":6.81,"l":6.39,"c":6.45,"v":238100},{"d":"2022-05-19","o":6.41,"h":7.01,"l":6.18,"c":7.01,"v":370900},{"d":"2022-05-20","o":7.05,"h":7.16,"l":6.61,"c":7.05,"v":276400},{"d":"2022-05-23","o":7.2,"h":7.53,"l":7,"c":7.51,"v":139400},{"d":"2022-05-24","o":7.52,"h":7.52,"l":6.82,"c":7.05,"v":154600},{"d":"2022-05-25","o":7,"h":7.26,"l":6.79,"c":7.16,"v":148700},{"d":"2022-05-26","o":7.12,"h":7.52,"l":7.12,"c":7.26,"v":132000},{"d":"2022-05-27","o":7.2,"h":7.51,"l":6.97,"c":7.39,"v":235700},{"d":"2022-05-31","o":7.33,"h":7.53,"l":6.65,"c":6.84,"v":162500},{"d":"2022-06-01","o":6.86,"h":6.96,"l":6.4,"c":6.55,"v":155700},{"d":"2022-06-02","o":6.51,"h":7.02,"l":6.32,"c":6.82,"v":209900},{"d":"2022-06-03","o":6.85,"h":7.46,"l":6.77,"c":7.2,"v":229000},{"d":"2022-06-06","o":7.27,"h":7.44,"l":6.88,"c":7.02,"v":136000},{"d":"2022-06-07","o":6.89,"h":7.32,"l":6.75,"c":7.23,"v":97700},{"d":"2022-06-08","o":7.24,"h":7.44,"l":7.06,"c":7.22,"v":244300},{"d":"2022-06-09","o":7.24,"h":7.24,"l":6.99,"c":7,"v":172100},{"d":"2022-06-10","o":6.8,"h":7.01,"l":6.41,"c":6.67,"v":398400},{"d":"2022-06-13","o":6.47,"h":6.65,"l":6,"c":6.3,"v":223500},{"d":"2022-06-14","o":6.33,"h":6.49,"l":5.99,"c":6.07,"v":555500},{"d":"2022-06-15","o":6.09,"h":6.29,"l":6.03,"c":6.05,"v":175900},{"d":"2022-06-16","o":5.84,"h":6.03,"l":5.52,"c":5.96,"v":353900},{"d":"2022-06-17","o":6.05,"h":6.53,"l":6.05,"c":6.35,"v":624600},{"d":"2022-06-21","o":6.51,"h":7.01,"l":6.3,"c":6.78,"v":407800},{"d":"2022-06-22","o":6.66,"h":6.96,"l":6.5,"c":6.56,"v":416500},{"d":"2022-06-23","o":6.64,"h":6.9,"l":6.56,"c":6.88,"v":384800},{"d":"2022-06-24","o":7.02,"h":7.93,"l":7.02,"c":7.89,"v":441700},{"d":"2022-06-27","o":7.83,"h":8.05,"l":7.42,"c":8.02,"v":207200},{"d":"2022-06-28","o":8,"h":8.05,"l":7.49,"c":7.74,"v":283800},{"d":"2022-06-29","o":7.62,"h":7.92,"l":7.5,"c":7.79,"v":46200},{"d":"2022-06-30","o":7.7,"h":7.95,"l":7.39,"c":7.95,"v":193800},{"d":"2022-07-01","o":7.97,"h":8.83,"l":7.97,"c":8.54,"v":334200},{"d":"2022-07-05","o":8.39,"h":8.96,"l":8.38,"c":8.85,"v":284300},{"d":"2022-07-06","o":8.83,"h":9.4,"l":8.75,"c":8.94,"v":247600},{"d":"2022-07-07","o":8.97,"h":9.34,"l":8.93,"c":9.16,"v":121800},{"d":"2022-07-08","o":9.15,"h":10.88,"l":9.11,"c":10.31,"v":747000},{"d":"2022-07-11","o":10.33,"h":10.33,"l":9.41,"c":9.41,"v":272000},{"d":"2022-07-12","o":9.4,"h":9.46,"l":8.81,"c":9.11,"v":388100},{"d":"2022-07-13","o":8.89,"h":9.25,"l":8.74,"c":8.94,"v":383400},{"d":"2022-07-14","o":8.82,"h":8.84,"l":8.33,"c":8.41,"v":199400},{"d":"2022-07-15","o":8.57,"h":8.57,"l":8.07,"c":8.1,"v":803100},{"d":"2022-07-18","o":8.18,"h":8.59,"l":7.76,"c":7.77,"v":268800},{"d":"2022-07-19","o":7.9,"h":7.93,"l":7.47,"c":7.59,"v":366800},{"d":"2022-07-20","o":7.57,"h":7.8,"l":7.47,"c":7.61,"v":396100},{"d":"2022-07-21","o":7.61,"h":7.79,"l":7.43,"c":7.56,"v":156900},{"d":"2022-07-22","o":7.6,"h":7.68,"l":7.35,"c":7.36,"v":138900},{"d":"2022-07-25","o":7.37,"h":7.37,"l":6.95,"c":7.2,"v":682500},{"d":"2022-07-26","o":7.12,"h":7.38,"l":6.92,"c":7.29,"v":491900},{"d":"2022-07-27","o":7.46,"h":7.63,"l":7.08,"c":7.57,"v":286600},{"d":"2022-07-28","o":7.78,"h":7.92,"l":7.31,"c":7.67,"v":194200},{"d":"2022-07-29","o":7.6,"h":7.76,"l":7.4,"c":7.41,"v":155700},{"d":"2022-08-01","o":7.41,"h":7.47,"l":7.03,"c":7.06,"v":268400},{"d":"2022-08-02","o":7,"h":7.38,"l":7,"c":7.19,"v":188200},{"d":"2022-08-03","o":7.34,"h":7.53,"l":7.19,"c":7.33,"v":147000},{"d":"2022-08-04","o":7.31,"h":7.95,"l":7.31,"c":7.86,"v":211100},{"d":"2022-08-05","o":7.72,"h":8.32,"l":7.67,"c":8.3,"v":227000},{"d":"2022-08-08","o":8.42,"h":8.42,"l":7.96,"c":8.05,"v":659000},{"d":"2022-08-09","o":7.87,"h":8.08,"l":7.64,"c":7.97,"v":219600},{"d":"2022-08-10","o":8.13,"h":8.23,"l":7.7,"c":8.07,"v":214400},{"d":"2022-08-11","o":8.2,"h":8.39,"l":7.99,"c":8.12,"v":204500},{"d":"2022-08-12","o":8.2,"h":10.3,"l":8.2,"c":10.3,"v":474700},{"d":"2022-08-15","o":10.33,"h":10.82,"l":9.07,"c":9.28,"v":484000},{"d":"2022-08-16","o":9.07,"h":9.23,"l":8.62,"c":9.03,"v":336600},{"d":"2022-08-17","o":8.8,"h":9.41,"l":8.66,"c":8.86,"v":150800},{"d":"2022-08-18","o":8.72,"h":8.91,"l":8.34,"c":8.78,"v":160600},{"d":"2022-08-19","o":8.58,"h":8.64,"l":8.2,"c":8.42,"v":119600},{"d":"2022-08-22","o":8.19,"h":8.19,"l":7.11,"c":7.46,"v":352300},{"d":"2022-08-23","o":7.48,"h":7.88,"l":7.26,"c":7.74,"v":136300},{"d":"2022-08-24","o":7.85,"h":7.99,"l":7.6,"c":7.63,"v":101600},{"d":"2022-08-25","o":7.72,"h":7.78,"l":7.11,"c":7.33,"v":100700},{"d":"2022-08-26","o":7.32,"h":7.49,"l":7,"c":7.13,"v":230900},{"d":"2022-08-29","o":7.01,"h":7.24,"l":6.85,"c":7.09,"v":190100},{"d":"2022-08-30","o":7.1,"h":7.16,"l":6.74,"c":6.75,"v":187800},{"d":"2022-08-31","o":6.7,"h":6.99,"l":6.7,"c":6.82,"v":116600},{"d":"2022-09-01","o":6.82,"h":6.87,"l":6.39,"c":6.78,"v":335800},{"d":"2022-09-02","o":6.83,"h":7.07,"l":6.33,"c":6.43,"v":303000},{"d":"2022-09-06","o":6.45,"h":6.45,"l":5.98,"c":6.03,"v":369800},{"d":"2022-09-07","o":5.91,"h":6.4,"l":5.91,"c":6.16,"v":184300},{"d":"2022-09-08","o":6.13,"h":6.53,"l":6.13,"c":6.52,"v":135100},{"d":"2022-09-09","o":6.08,"h":6.58,"l":5.79,"c":6.17,"v":338100},{"d":"2022-09-12","o":6.21,"h":6.21,"l":5.95,"c":6,"v":155200},{"d":"2022-09-13","o":5.93,"h":5.95,"l":5.6,"c":5.7,"v":245300},{"d":"2022-09-14","o":5.68,"h":5.7,"l":5.51,"c":5.61,"v":191900},{"d":"2022-09-15","o":5.52,"h":5.66,"l":5.36,"c":5.44,"v":130600},{"d":"2022-09-16","o":5.37,"h":5.55,"l":5.2,"c":5.25,"v":251100},{"d":"2022-09-19","o":5.49,"h":5.51,"l":5.1,"c":5.48,"v":376700},{"d":"2022-09-20","o":5.33,"h":5.4,"l":5.2,"c":5.29,"v":224600},{"d":"2022-09-21","o":5.13,"h":5.43,"l":4.94,"c":5.07,"v":364700},{"d":"2022-09-22","o":5.12,"h":5.13,"l":4.86,"c":5.05,"v":210400},{"d":"2022-09-23","o":5.05,"h":5.05,"l":4.72,"c":4.89,"v":254900},{"d":"2022-09-26","o":4.87,"h":5.12,"l":4.66,"c":4.66,"v":226800},{"d":"2022-09-27","o":4.64,"h":4.94,"l":4.58,"c":4.82,"v":218200},{"d":"2022-09-28","o":4.93,"h":5.15,"l":4.93,"c":5.09,"v":183200},{"d":"2022-09-29","o":5.03,"h":5.08,"l":4.84,"c":4.89,"v":153900},{"d":"2022-09-30","o":4.92,"h":5.16,"l":4.82,"c":4.82,"v":176900},{"d":"2022-10-03","o":4.87,"h":4.92,"l":4.69,"c":4.83,"v":224600},{"d":"2022-10-04","o":4.93,"h":5.25,"l":4.87,"c":5.24,"v":270100},{"d":"2022-10-05","o":5.07,"h":5.14,"l":4.87,"c":5.1,"v":196200},{"d":"2022-10-06","o":5,"h":5.19,"l":4.97,"c":5.01,"v":69800},{"d":"2022-10-07","o":4.93,"h":5,"l":4.73,"c":4.76,"v":142900},{"d":"2022-10-10","o":4.75,"h":4.79,"l":4.29,"c":4.29,"v":300000},{"d":"2022-10-11","o":4.28,"h":4.43,"l":4.01,"c":4.11,"v":326700},{"d":"2022-10-12","o":4.16,"h":4.31,"l":4.05,"c":4.3,"v":127400},{"d":"2022-10-13","o":4.12,"h":4.51,"l":4.08,"c":4.47,"v":272000},{"d":"2022-10-14","o":4.5,"h":4.89,"l":4.5,"c":4.7,"v":191900},{"d":"2022-10-17","o":4.77,"h":5.04,"l":4.57,"c":5.03,"v":424100},{"d":"2022-10-18","o":5.13,"h":5.25,"l":4.86,"c":4.92,"v":162200},{"d":"2022-10-19","o":4.92,"h":4.92,"l":4.61,"c":4.69,"v":139300},{"d":"2022-10-20","o":4.75,"h":4.84,"l":4.61,"c":4.68,"v":99100},{"d":"2022-10-21","o":4.7,"h":4.86,"l":4.37,"c":4.78,"v":243100},{"d":"2022-10-24","o":4.84,"h":4.84,"l":4.45,"c":4.55,"v":147400},{"d":"2022-10-25","o":4.61,"h":4.76,"l":4.53,"c":4.65,"v":162200},{"d":"2022-10-26","o":4.68,"h":5.13,"l":4.61,"c":4.77,"v":348300},{"d":"2022-10-27","o":4.8,"h":4.84,"l":4.5,"c":4.52,"v":90500},{"d":"2022-10-28","o":4.55,"h":4.64,"l":4.42,"c":4.58,"v":528700},{"d":"2022-10-31","o":4.51,"h":4.64,"l":4.42,"c":4.44,"v":129300},{"d":"2022-11-01","o":4.53,"h":4.59,"l":4.41,"c":4.42,"v":424300},{"d":"2022-11-02","o":4.47,"h":4.48,"l":4.11,"c":4.13,"v":233400},{"d":"2022-11-03","o":4.04,"h":4.4,"l":4,"c":4.37,"v":933300},{"d":"2022-11-04","o":4.43,"h":4.51,"l":4.19,"c":4.23,"v":226500},{"d":"2022-11-07","o":4.24,"h":4.3,"l":4.08,"c":4.26,"v":302200},{"d":"2022-11-08","o":4.72,"h":4.72,"l":4.13,"c":4.14,"v":500700},{"d":"2022-11-09","o":4,"h":4.09,"l":3.72,"c":4.01,"v":459600},{"d":"2022-11-10","o":4.2,"h":4.21,"l":3.98,"c":4,"v":634800},{"d":"2022-11-11","o":3.98,"h":4.18,"l":3.88,"c":4.1,"v":854600},{"d":"2022-11-14","o":4.11,"h":4.29,"l":4.01,"c":4.16,"v":3469700},{"d":"2022-11-15","o":4.3,"h":4.67,"l":4.15,"c":4.41,"v":876800},{"d":"2022-11-16","o":4.4,"h":4.47,"l":4.13,"c":4.31,"v":748900},{"d":"2022-11-17","o":4.24,"h":4.3,"l":3.96,"c":4.01,"v":438200},{"d":"2022-11-18","o":4.01,"h":4.18,"l":3.84,"c":3.92,"v":418700},{"d":"2022-11-21","o":3.85,"h":3.9,"l":3.66,"c":3.77,"v":328300},{"d":"2022-11-22","o":3.78,"h":3.82,"l":3.6,"c":3.74,"v":327600},{"d":"2022-11-23","o":3.78,"h":3.81,"l":3.64,"c":3.67,"v":319200},{"d":"2022-11-25","o":3.63,"h":3.76,"l":3.57,"c":3.59,"v":143500},{"d":"2022-11-28","o":3.56,"h":3.65,"l":3.34,"c":3.4,"v":368800},{"d":"2022-11-29","o":3.42,"h":3.46,"l":3.31,"c":3.38,"v":325600},{"d":"2022-11-30","o":3.42,"h":3.68,"l":3.36,"c":3.66,"v":737400},{"d":"2022-12-01","o":3.69,"h":3.73,"l":3.39,"c":3.48,"v":541400},{"d":"2022-12-02","o":3.48,"h":3.64,"l":3.34,"c":3.62,"v":556400},{"d":"2022-12-05","o":3.63,"h":3.65,"l":3.47,"c":3.51,"v":264000},{"d":"2022-12-06","o":3.6,"h":3.6,"l":3.34,"c":3.41,"v":290500},{"d":"2022-12-07","o":3.38,"h":3.38,"l":2.75,"c":2.87,"v":1716300},{"d":"2022-12-08","o":2.87,"h":3.14,"l":2.77,"c":3.07,"v":441000},{"d":"2022-12-09","o":3.05,"h":3.22,"l":2.99,"c":3.1,"v":494600},{"d":"2022-12-12","o":3.14,"h":3.2,"l":3.03,"c":3.1,"v":318400},{"d":"2022-12-13","o":3.24,"h":3.32,"l":3.12,"c":3.21,"v":347300},{"d":"2022-12-14","o":3.21,"h":3.57,"l":3.16,"c":3.48,"v":570200},{"d":"2022-12-15","o":3.38,"h":3.51,"l":3.27,"c":3.32,"v":272400},{"d":"2022-12-16","o":3.33,"h":3.35,"l":3.23,"c":3.25,"v":260700},{"d":"2022-12-19","o":3.22,"h":3.23,"l":2.93,"c":3.04,"v":346400},{"d":"2022-12-20","o":2.99,"h":3.18,"l":2.99,"c":3.18,"v":509300},{"d":"2022-12-21","o":3.63,"h":3.7,"l":2.98,"c":3.04,"v":14032300},{"d":"2022-12-22","o":3.03,"h":3.18,"l":2.69,"c":3.08,"v":2704300},{"d":"2022-12-23","o":3.02,"h":3.55,"l":3,"c":3.52,"v":1804800},{"d":"2022-12-27","o":3.39,"h":3.54,"l":3.25,"c":3.32,"v":1146400},{"d":"2022-12-28","o":3.28,"h":3.68,"l":3.25,"c":3.6,"v":530000},{"d":"2022-12-29","o":3.43,"h":3.83,"l":3.35,"c":3.79,"v":749800},{"d":"2022-12-30","o":3.71,"h":3.86,"l":3.65,"c":3.84,"v":601400},{"d":"2023-01-03","o":3.84,"h":3.98,"l":3.56,"c":3.59,"v":444700},{"d":"2023-01-04","o":3.47,"h":3.54,"l":3.22,"c":3.45,"v":1017400},{"d":"2023-01-05","o":3.5,"h":3.59,"l":3.41,"c":3.48,"v":695200},{"d":"2023-01-06","o":3.45,"h":3.78,"l":3.32,"c":3.55,"v":886900},{"d":"2023-01-09","o":3.7,"h":3.88,"l":3.56,"c":3.63,"v":910100},{"d":"2023-01-10","o":3.59,"h":4.43,"l":3.59,"c":4.34,"v":2442400},{"d":"2023-01-11","o":4.36,"h":4.37,"l":4.12,"c":4.27,"v":702700},{"d":"2023-01-12","o":4.19,"h":5.31,"l":4.18,"c":5.2,"v":2771100},{"d":"2023-01-13","o":5.19,"h":5.19,"l":4.81,"c":5,"v":1039100},{"d":"2023-01-17","o":5.01,"h":5.19,"l":4.87,"c":5,"v":388300},{"d":"2023-01-18","o":5.06,"h":5.13,"l":4.74,"c":4.85,"v":484000},{"d":"2023-01-19","o":4.84,"h":4.85,"l":4.65,"c":4.73,"v":330100},{"d":"2023-01-20","o":4.77,"h":4.8,"l":4.69,"c":4.7,"v":257600},{"d":"2023-01-23","o":4.69,"h":4.84,"l":4.61,"c":4.73,"v":251400},{"d":"2023-01-24","o":4.85,"h":5.01,"l":4.65,"c":4.68,"v":314300},{"d":"2023-01-25","o":4.61,"h":4.8,"l":4.56,"c":4.74,"v":232400},{"d":"2023-01-26","o":4.76,"h":4.86,"l":4.61,"c":4.72,"v":287400},{"d":"2023-01-27","o":4.7,"h":5.07,"l":4.64,"c":5.05,"v":346800},{"d":"2023-01-30","o":5.02,"h":5.17,"l":4.79,"c":4.92,"v":291500},{"d":"2023-01-31","o":4.96,"h":5.24,"l":4.96,"c":5.11,"v":227600},{"d":"2023-02-01","o":5.19,"h":5.49,"l":5.04,"c":5.45,"v":503600},{"d":"2023-02-02","o":5.6,"h":5.75,"l":4.85,"c":4.9,"v":1010200},{"d":"2023-02-03","o":5.05,"h":5.05,"l":4.6,"c":4.63,"v":510100},{"d":"2023-02-06","o":4.6,"h":4.74,"l":4.5,"c":4.56,"v":259500},{"d":"2023-02-07","o":4.51,"h":4.61,"l":4.41,"c":4.53,"v":592000},{"d":"2023-02-08","o":4.5,"h":4.6,"l":4.4,"c":4.4,"v":249100},{"d":"2023-02-09","o":4.46,"h":4.57,"l":4.37,"c":4.41,"v":192800},{"d":"2023-02-10","o":4.4,"h":4.43,"l":4.28,"c":4.4,"v":185800},{"d":"2023-02-13","o":4.45,"h":4.45,"l":4.27,"c":4.32,"v":240400},{"d":"2023-02-14","o":4.3,"h":4.45,"l":4.21,"c":4.44,"v":202000},{"d":"2023-02-15","o":4.33,"h":4.43,"l":4.31,"c":4.43,"v":256400},{"d":"2023-02-16","o":4.34,"h":4.41,"l":4.26,"c":4.32,"v":236600},{"d":"2023-02-17","o":4.32,"h":4.43,"l":4.22,"c":4.35,"v":163400},{"d":"2023-02-21","o":4.27,"h":4.3,"l":4.19,"c":4.24,"v":235300},{"d":"2023-02-22","o":4.22,"h":4.26,"l":4.02,"c":4.15,"v":355400},{"d":"2023-02-23","o":4.15,"h":4.2,"l":3.97,"c":4.05,"v":734200},{"d":"2023-02-24","o":3.97,"h":4.1,"l":3.93,"c":4,"v":282600},{"d":"2023-02-27","o":4.19,"h":4.24,"l":4.03,"c":4.07,"v":272800},{"d":"2023-02-28","o":3.91,"h":4,"l":3.55,"c":3.6,"v":516300},{"d":"2023-03-01","o":3.84,"h":3.84,"l":3.38,"c":3.38,"v":475700},{"d":"2023-03-02","o":3.33,"h":3.37,"l":3.2,"c":3.27,"v":539600},{"d":"2023-03-03","o":3.29,"h":3.31,"l":3.12,"c":3.14,"v":750000},{"d":"2023-03-06","o":3.15,"h":3.17,"l":2.89,"c":2.91,"v":1403600},{"d":"2023-03-07","o":2.94,"h":2.94,"l":2.78,"c":2.8,"v":682200},{"d":"2023-03-08","o":2.81,"h":2.81,"l":2.68,"c":2.71,"v":595600},{"d":"2023-03-09","o":2.75,"h":3.12,"l":2.74,"c":2.79,"v":1014800},{"d":"2023-03-10","o":2.75,"h":2.79,"l":2.51,"c":2.74,"v":893900},{"d":"2023-03-13","o":2.7,"h":2.75,"l":2.53,"c":2.54,"v":646300},{"d":"2023-03-14","o":2.56,"h":2.61,"l":2.44,"c":2.46,"v":611200},{"d":"2023-03-15","o":2.44,"h":2.53,"l":2.39,"c":2.42,"v":705100},{"d":"2023-03-16","o":2.37,"h":2.4,"l":2.22,"c":2.3,"v":736700},{"d":"2023-03-17","o":2.29,"h":2.3,"l":2.15,"c":2.24,"v":729600},{"d":"2023-03-20","o":2.22,"h":2.22,"l":2.09,"c":2.1,"v":384100},{"d":"2023-03-21","o":2.15,"h":2.16,"l":2.06,"c":2.07,"v":683000},{"d":"2023-03-22","o":2.08,"h":2.08,"l":1.97,"c":1.99,"v":826900},{"d":"2023-03-23","o":2.03,"h":2.06,"l":1.92,"c":1.98,"v":662300},{"d":"2023-03-24","o":1.91,"h":1.97,"l":1.85,"c":1.92,"v":563100},{"d":"2023-03-27","o":1.9,"h":2.03,"l":1.88,"c":1.98,"v":1084600},{"d":"2023-03-28","o":2,"h":2.06,"l":1.92,"c":1.94,"v":1857800},{"d":"2023-03-29","o":1.95,"h":2.28,"l":1.94,"c":2.16,"v":1348300},{"d":"2023-03-30","o":2.25,"h":2.26,"l":1.92,"c":1.97,"v":805600},{"d":"2023-03-31","o":1.98,"h":1.99,"l":1.94,"c":1.95,"v":359900},{"d":"2023-04-03","o":1.96,"h":2.08,"l":1.9,"c":2.05,"v":594300},{"d":"2023-04-04","o":2.06,"h":2.07,"l":2,"c":2.06,"v":358600},{"d":"2023-04-05","o":2.01,"h":2.07,"l":2.01,"c":2.05,"v":441500},{"d":"2023-04-06","o":2.02,"h":2.09,"l":2,"c":2.04,"v":2742700},{"d":"2023-04-10","o":2.03,"h":2.05,"l":1.99,"c":2.01,"v":766400},{"d":"2023-04-11","o":2.01,"h":2.08,"l":2,"c":2.05,"v":158300},{"d":"2023-04-12","o":2.06,"h":2.17,"l":2.01,"c":2.02,"v":856700},{"d":"2023-04-13","o":2.04,"h":2.4,"l":2.04,"c":2.36,"v":506700},{"d":"2023-04-14","o":2.37,"h":2.5,"l":2.16,"c":2.18,"v":631700},{"d":"2023-04-17","o":2.12,"h":2.42,"l":2.12,"c":2.4,"v":469200},{"d":"2023-04-18","o":2.41,"h":2.41,"l":2.29,"c":2.31,"v":315400},{"d":"2023-04-19","o":2.31,"h":2.37,"l":2.22,"c":2.33,"v":306200},{"d":"2023-04-20","o":2.33,"h":2.35,"l":2.22,"c":2.23,"v":263700},{"d":"2023-04-21","o":2.23,"h":2.34,"l":2.22,"c":2.3,"v":201500},{"d":"2023-04-24","o":2.08,"h":2.08,"l":1.92,"c":1.96,"v":1095100},{"d":"2023-04-25","o":1.95,"h":2.01,"l":1.88,"c":1.96,"v":543300},{"d":"2023-04-26","o":1.92,"h":2,"l":1.9,"c":1.96,"v":229800},{"d":"2023-04-27","o":1.95,"h":1.99,"l":1.92,"c":1.94,"v":180300},{"d":"2023-04-28","o":1.93,"h":2.02,"l":1.88,"c":1.94,"v":301800},{"d":"2023-05-01","o":1.93,"h":2.01,"l":1.93,"c":1.96,"v":357400},{"d":"2023-05-02","o":1.95,"h":1.96,"l":1.9,"c":1.9,"v":410200},{"d":"2023-05-03","o":1.9,"h":1.97,"l":1.9,"c":1.91,"v":436300},{"d":"2023-05-04","o":1.95,"h":1.97,"l":1.91,"c":1.94,"v":255300},{"d":"2023-05-05","o":1.95,"h":2,"l":1.93,"c":1.96,"v":254600},{"d":"2023-05-08","o":2.01,"h":2.17,"l":1.95,"c":2.12,"v":531600},{"d":"2023-05-09","o":1.94,"h":2.21,"l":1.94,"c":2.17,"v":355300},{"d":"2023-05-10","o":2.21,"h":2.42,"l":2.18,"c":2.4,"v":2125600},{"d":"2023-05-11","o":2.42,"h":2.59,"l":2.38,"c":2.41,"v":607600},{"d":"2023-05-12","o":2.41,"h":2.46,"l":2.33,"c":2.34,"v":529700},{"d":"2023-05-15","o":2.35,"h":2.69,"l":2.35,"c":2.65,"v":444700},{"d":"2023-05-16","o":2.62,"h":2.62,"l":2.43,"c":2.44,"v":233200},{"d":"2023-05-17","o":2.5,"h":2.67,"l":2.43,"c":2.65,"v":343600},{"d":"2023-05-18","o":2.64,"h":2.74,"l":2.52,"c":2.59,"v":243400},{"d":"2023-05-19","o":2.57,"h":2.66,"l":2.49,"c":2.55,"v":339000},{"d":"2023-05-22","o":2.58,"h":2.7,"l":2.58,"c":2.66,"v":335000},{"d":"2023-05-23","o":2.66,"h":2.73,"l":2.55,"c":2.55,"v":200900},{"d":"2023-05-24","o":2.53,"h":2.53,"l":2.39,"c":2.39,"v":330800},{"d":"2023-05-25","o":2.38,"h":2.39,"l":2.28,"c":2.31,"v":267300},{"d":"2023-05-26","o":2.31,"h":2.33,"l":2.26,"c":2.28,"v":232300},{"d":"2023-05-30","o":2.3,"h":2.34,"l":2.27,"c":2.28,"v":145200},{"d":"2023-05-31","o":2.28,"h":2.37,"l":2.28,"c":2.35,"v":185200},{"d":"2023-06-01","o":2.35,"h":2.5,"l":2.31,"c":2.38,"v":195700},{"d":"2023-06-02","o":2.41,"h":2.51,"l":2.28,"c":2.49,"v":368500},{"d":"2023-06-05","o":2.49,"h":2.64,"l":2.49,"c":2.6,"v":280800},{"d":"2023-06-06","o":2.63,"h":2.63,"l":2.51,"c":2.55,"v":412700},{"d":"2023-06-07","o":2.6,"h":2.6,"l":2.49,"c":2.55,"v":148000},{"d":"2023-06-08","o":2.56,"h":2.58,"l":2.44,"c":2.5,"v":96800},{"d":"2023-06-09","o":2.5,"h":2.64,"l":2.44,"c":2.52,"v":524500},{"d":"2023-06-12","o":2.52,"h":2.57,"l":2.47,"c":2.53,"v":173700},{"d":"2023-06-13","o":2.58,"h":2.58,"l":2.43,"c":2.43,"v":206500},{"d":"2023-06-14","o":2.43,"h":2.43,"l":2.27,"c":2.29,"v":229600},{"d":"2023-06-15","o":2.27,"h":2.36,"l":2.27,"c":2.31,"v":157700},{"d":"2023-06-16","o":2.35,"h":2.35,"l":2.27,"c":2.29,"v":404200},{"d":"2023-06-20","o":2.28,"h":2.33,"l":2.24,"c":2.28,"v":236300},{"d":"2023-06-21","o":2.2,"h":2.23,"l":2.13,"c":2.18,"v":334300},{"d":"2023-06-22","o":2.17,"h":2.2,"l":2.14,"c":2.14,"v":286800},{"d":"2023-06-23","o":2.1,"h":2.17,"l":2.03,"c":2.05,"v":383200},{"d":"2023-06-26","o":2.06,"h":2.09,"l":2,"c":2,"v":356700},{"d":"2023-06-27","o":2.02,"h":2.05,"l":1.94,"c":2.01,"v":272800},{"d":"2023-06-28","o":2.01,"h":2.05,"l":1.96,"c":2.03,"v":176700},{"d":"2023-06-29","o":2.08,"h":2.21,"l":2.04,"c":2.16,"v":553000},{"d":"2023-06-30","o":2.21,"h":2.21,"l":2.1,"c":2.15,"v":312600},{"d":"2023-07-03","o":2.13,"h":2.2,"l":2.1,"c":2.15,"v":110300},{"d":"2023-07-05","o":2.14,"h":2.17,"l":2.07,"c":2.14,"v":569600},{"d":"2023-07-06","o":2.11,"h":2.15,"l":2.07,"c":2.11,"v":220700},{"d":"2023-07-07","o":2.14,"h":2.32,"l":2.11,"c":2.25,"v":417100},{"d":"2023-07-10","o":2.25,"h":2.43,"l":2.21,"c":2.37,"v":595400},{"d":"2023-07-11","o":1.95,"h":1.96,"l":1.82,"c":1.85,"v":3832800},{"d":"2023-07-12","o":1.89,"h":1.91,"l":1.5,"c":1.51,"v":3521900},{"d":"2023-07-13","o":1.57,"h":1.58,"l":1.5,"c":1.55,"v":1187800},{"d":"2023-07-14","o":1.56,"h":1.57,"l":1.5,"c":1.51,"v":625000},{"d":"2023-07-17","o":1.53,"h":1.58,"l":1.51,"c":1.57,"v":428200},{"d":"2023-07-18","o":1.57,"h":1.61,"l":1.5,"c":1.5,"v":683800},{"d":"2023-07-19","o":1.5,"h":1.52,"l":1.45,"c":1.5,"v":601500},{"d":"2023-07-20","o":1.5,"h":1.5,"l":1.46,"c":1.5,"v":380800},{"d":"2023-07-21","o":1.47,"h":1.5,"l":1.41,"c":1.42,"v":683400},{"d":"2023-07-24","o":1.43,"h":1.45,"l":1.3,"c":1.31,"v":558500},{"d":"2023-07-25","o":1.32,"h":1.33,"l":1.22,"c":1.29,"v":811000},{"d":"2023-07-26","o":1.3,"h":1.3,"l":1.22,"c":1.26,"v":653700},{"d":"2023-07-27","o":1.26,"h":1.31,"l":1.24,"c":1.24,"v":488700},{"d":"2023-07-28","o":1.25,"h":1.3,"l":1.25,"c":1.28,"v":286400},{"d":"2023-07-31","o":1.3,"h":1.5,"l":1.28,"c":1.48,"v":634100},{"d":"2023-08-01","o":1.49,"h":1.53,"l":1.44,"c":1.51,"v":479500},{"d":"2023-08-02","o":1.49,"h":1.51,"l":1.39,"c":1.49,"v":340100},{"d":"2023-08-03","o":1.49,"h":1.51,"l":1.46,"c":1.49,"v":237100},{"d":"2023-08-04","o":1.51,"h":1.51,"l":1.43,"c":1.47,"v":343100},{"d":"2023-08-07","o":1.45,"h":1.5,"l":1.39,"c":1.43,"v":391500},{"d":"2023-08-08","o":1.48,"h":1.68,"l":1.45,"c":1.6,"v":709100},{"d":"2023-08-09","o":1.56,"h":1.59,"l":1.49,"c":1.5,"v":283100},{"d":"2023-08-10","o":1.56,"h":1.65,"l":1.54,"c":1.61,"v":487700},{"d":"2023-08-11","o":1.58,"h":1.69,"l":1.57,"c":1.66,"v":250600},{"d":"2023-08-14","o":1.68,"h":1.68,"l":1.56,"c":1.58,"v":213100},{"d":"2023-08-15","o":1.61,"h":1.61,"l":1.51,"c":1.6,"v":204000},{"d":"2023-08-16","o":1.58,"h":1.6,"l":1.44,"c":1.45,"v":178000},{"d":"2023-08-17","o":1.44,"h":1.47,"l":1.39,"c":1.39,"v":62500},{"d":"2023-08-18","o":1.38,"h":1.46,"l":1.37,"c":1.37,"v":229900},{"d":"2023-08-21","o":1.35,"h":1.42,"l":1.32,"c":1.37,"v":146100},{"d":"2023-08-22","o":1.35,"h":1.39,"l":1.32,"c":1.33,"v":255000},{"d":"2023-08-23","o":1.33,"h":1.37,"l":1.33,"c":1.35,"v":53700},{"d":"2023-08-24","o":1.34,"h":1.39,"l":1.34,"c":1.38,"v":54300},{"d":"2023-08-25","o":1.38,"h":1.38,"l":1.29,"c":1.29,"v":291800},{"d":"2023-08-28","o":1.29,"h":1.29,"l":1.2,"c":1.25,"v":240300},{"d":"2023-08-29","o":1.27,"h":1.29,"l":1.15,"c":1.17,"v":437700},{"d":"2023-08-30","o":1.2,"h":1.24,"l":1.16,"c":1.2,"v":215700},{"d":"2023-08-31","o":1.24,"h":1.26,"l":1.17,"c":1.2,"v":173400},{"d":"2023-09-01","o":1.22,"h":1.22,"l":1.18,"c":1.22,"v":136000},{"d":"2023-09-05","o":1.22,"h":1.22,"l":1.11,"c":1.13,"v":617500},{"d":"2023-09-06","o":1.13,"h":1.14,"l":1.05,"c":1.08,"v":452800},{"d":"2023-09-07","o":1.06,"h":1.09,"l":1.05,"c":1.09,"v":113500},{"d":"2023-09-08","o":1.08,"h":1.1,"l":1.06,"c":1.07,"v":121900},{"d":"2023-09-11","o":1.1,"h":1.1,"l":1.02,"c":1.04,"v":144600},{"d":"2023-09-12","o":1,"h":1.02,"l":0.95,"c":0.95,"v":505900},{"d":"2023-09-13","o":0.95,"h":0.97,"l":0.91,"c":0.93,"v":846100},{"d":"2023-09-14","o":0.92,"h":0.96,"l":0.86,"c":0.87,"v":339200},{"d":"2023-09-15","o":0.9,"h":0.9,"l":0.82,"c":0.82,"v":402300},{"d":"2023-09-18","o":0.86,"h":0.88,"l":0.76,"c":0.78,"v":216100},{"d":"2023-09-19","o":0.8,"h":0.83,"l":0.73,"c":0.8,"v":595900},{"d":"2023-09-20","o":0.78,"h":0.81,"l":0.75,"c":0.77,"v":180600},{"d":"2023-09-21","o":0.79,"h":0.79,"l":0.7,"c":0.73,"v":250600},{"d":"2023-09-22","o":0.73,"h":0.77,"l":0.7,"c":0.72,"v":116000},{"d":"2023-09-25","o":0.7,"h":0.81,"l":0.68,"c":0.81,"v":347000},{"d":"2023-09-26","o":0.82,"h":0.94,"l":0.79,"c":0.91,"v":485800},{"d":"2023-09-27","o":0.94,"h":0.96,"l":0.85,"c":0.88,"v":215900},{"d":"2023-09-28","o":0.85,"h":0.88,"l":0.7,"c":0.83,"v":157700},{"d":"2023-09-29","o":0.82,"h":0.91,"l":0.81,"c":0.9,"v":275200},{"d":"2023-10-02","o":0.9,"h":0.92,"l":0.81,"c":0.82,"v":373500},{"d":"2023-10-03","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":114300},{"d":"2023-10-04","o":0.82,"h":0.85,"l":0.81,"c":0.82,"v":99500},{"d":"2023-10-05","o":0.82,"h":0.89,"l":0.81,"c":0.86,"v":95000},{"d":"2023-10-06","o":0.83,"h":0.87,"l":0.82,"c":0.84,"v":102100},{"d":"2023-10-09","o":0.84,"h":0.85,"l":0.81,"c":0.83,"v":128400},{"d":"2023-10-10","o":0.85,"h":0.88,"l":0.81,"c":0.85,"v":192900},{"d":"2023-10-11","o":0.83,"h":0.89,"l":0.75,"c":0.81,"v":260000},{"d":"2023-10-12","o":0.84,"h":0.87,"l":0.83,"c":0.84,"v":102400},{"d":"2023-10-13","o":0.85,"h":0.85,"l":0.76,"c":0.8,"v":255100},{"d":"2023-10-16","o":0.82,"h":0.84,"l":0.76,"c":0.79,"v":96800},{"d":"2023-10-17","o":0.79,"h":0.82,"l":0.75,"c":0.77,"v":172600},{"d":"2023-10-18","o":0.76,"h":0.77,"l":0.71,"c":0.73,"v":92100},{"d":"2023-10-19","o":0.71,"h":0.8,"l":0.66,"c":0.78,"v":1217500},{"d":"2023-10-20","o":0.8,"h":0.85,"l":0.76,"c":0.83,"v":166600},{"d":"2023-10-23","o":0.81,"h":0.83,"l":0.69,"c":0.7,"v":278600},{"d":"2023-10-24","o":0.7,"h":0.75,"l":0.7,"c":0.71,"v":306400},{"d":"2023-10-25","o":0.69,"h":0.69,"l":0.65,"c":0.65,"v":486300},{"d":"2023-10-26","o":0.65,"h":0.7,"l":0.65,"c":0.65,"v":73300},{"d":"2023-10-27","o":0.64,"h":0.74,"l":0.63,"c":0.7,"v":316800},{"d":"2023-10-30","o":0.78,"h":0.78,"l":0.66,"c":0.7,"v":86600},{"d":"2023-10-31","o":0.73,"h":0.74,"l":0.66,"c":0.7,"v":57600},{"d":"2023-11-01","o":0.74,"h":0.74,"l":0.66,"c":0.67,"v":143900},{"d":"2023-11-02","o":0.67,"h":0.71,"l":0.65,"c":0.7,"v":459000},{"d":"2023-11-03","o":0.7,"h":0.85,"l":0.7,"c":0.8,"v":460000},{"d":"2023-11-06","o":0.82,"h":0.86,"l":0.77,"c":0.86,"v":379600},{"d":"2023-11-07","o":0.8,"h":0.8,"l":0.71,"c":0.73,"v":438300},{"d":"2023-11-08","o":0.74,"h":0.75,"l":0.58,"c":0.6,"v":476900},{"d":"2023-11-09","o":0.59,"h":0.62,"l":0.47,"c":0.47,"v":858900},{"d":"2023-11-10","o":0.47,"h":0.51,"l":0.46,"c":0.47,"v":341400},{"d":"2023-11-13","o":0.48,"h":0.55,"l":0.36,"c":0.5,"v":1012700},{"d":"2023-11-14","o":0.53,"h":0.57,"l":0.5,"c":0.55,"v":314700},{"d":"2023-11-15","o":0.55,"h":0.6,"l":0.53,"c":0.58,"v":162000},{"d":"2023-11-16","o":0.59,"h":0.67,"l":0.56,"c":0.64,"v":566300},{"d":"2023-11-17","o":0.64,"h":0.75,"l":0.64,"c":0.7,"v":243300},{"d":"2023-11-20","o":0.75,"h":0.75,"l":0.7,"c":0.71,"v":138000},{"d":"2023-11-21","o":0.7,"h":0.78,"l":0.68,"c":0.72,"v":213700},{"d":"2023-11-22","o":0.74,"h":0.76,"l":0.7,"c":0.71,"v":91800},{"d":"2023-11-24","o":0.69,"h":0.74,"l":0.69,"c":0.74,"v":44300},{"d":"2023-11-27","o":0.75,"h":0.75,"l":0.7,"c":0.72,"v":82200},{"d":"2023-11-28","o":0.73,"h":0.76,"l":0.73,"c":0.73,"v":240700},{"d":"2023-11-29","o":0.73,"h":0.79,"l":0.69,"c":0.77,"v":194200},{"d":"2023-11-30","o":0.82,"h":0.95,"l":0.81,"c":0.83,"v":1052200},{"d":"2023-12-01","o":0.87,"h":1.15,"l":0.86,"c":1.11,"v":1177900},{"d":"2023-12-04","o":1.09,"h":1.17,"l":1,"c":1.11,"v":856200},{"d":"2023-12-05","o":1.09,"h":1.09,"l":0.97,"c":1.03,"v":411800},{"d":"2023-12-06","o":1.01,"h":1.07,"l":1,"c":1.07,"v":215900},{"d":"2023-12-07","o":1.06,"h":1.13,"l":1.03,"c":1.07,"v":272700},{"d":"2023-12-08","o":1.09,"h":1.13,"l":0.94,"c":1.02,"v":436400},{"d":"2023-12-11","o":1.05,"h":1.05,"l":1,"c":1,"v":126100},{"d":"2023-12-12","o":1.01,"h":1.04,"l":0.98,"c":1.03,"v":411000},{"d":"2023-12-13","o":1.03,"h":1.75,"l":1.01,"c":1.68,"v":7690400},{"d":"2023-12-14","o":1.63,"h":1.86,"l":1.52,"c":1.79,"v":1927300},{"d":"2023-12-15","o":1.71,"h":1.83,"l":1.57,"c":1.59,"v":869200},{"d":"2023-12-18","o":1.61,"h":1.68,"l":1.35,"c":1.41,"v":1433400},{"d":"2023-12-19","o":1.41,"h":1.53,"l":1.33,"c":1.35,"v":666800},{"d":"2023-12-20","o":1.45,"h":1.48,"l":1.23,"c":1.28,"v":882100},{"d":"2023-12-21","o":1.28,"h":1.3,"l":1.18,"c":1.28,"v":815400},{"d":"2023-12-22","o":1.3,"h":1.5,"l":1.28,"c":1.48,"v":489300},{"d":"2023-12-26","o":1.5,"h":1.72,"l":1.48,"c":1.65,"v":480200},{"d":"2023-12-27","o":1.65,"h":1.73,"l":1.59,"c":1.72,"v":373700},{"d":"2023-12-28","o":1.67,"h":1.72,"l":1.54,"c":1.59,"v":479200},{"d":"2023-12-29","o":1.59,"h":1.7,"l":1.52,"c":1.66,"v":457900},{"d":"2024-01-02","o":1.66,"h":1.93,"l":1.55,"c":1.69,"v":1389800},{"d":"2024-01-03","o":1.62,"h":1.74,"l":1.62,"c":1.66,"v":473900},{"d":"2024-01-04","o":1.54,"h":1.95,"l":1.45,"c":1.88,"v":1312900},{"d":"2024-01-05","o":1.9,"h":2.08,"l":1.78,"c":2.03,"v":1323400},{"d":"2024-01-08","o":2.03,"h":2.06,"l":1.81,"c":1.92,"v":862100},{"d":"2024-01-09","o":2.1,"h":2.22,"l":1.97,"c":2.07,"v":1756100},{"d":"2024-01-10","o":2.12,"h":2.22,"l":2.08,"c":2.18,"v":839800},{"d":"2024-01-11","o":2.2,"h":2.21,"l":2.03,"c":2.07,"v":577500},{"d":"2024-01-12","o":2.12,"h":2.25,"l":2.07,"c":2.13,"v":522000},{"d":"2024-01-16","o":2.05,"h":2.05,"l":1.82,"c":1.88,"v":946600},{"d":"2024-01-17","o":1.89,"h":1.89,"l":1.81,"c":1.86,"v":332500},{"d":"2024-01-18","o":1.89,"h":1.9,"l":1.77,"c":1.83,"v":505800},{"d":"2024-01-19","o":1.85,"h":1.86,"l":1.71,"c":1.82,"v":562700},{"d":"2024-01-22","o":1.76,"h":1.93,"l":1.72,"c":1.9,"v":353500},{"d":"2024-01-23","o":1.94,"h":2.06,"l":1.92,"c":1.97,"v":401600},{"d":"2024-01-24","o":2.02,"h":2.19,"l":1.97,"c":2.1,"v":783000},{"d":"2024-01-25","o":2.16,"h":2.64,"l":2.13,"c":2.59,"v":1469700},{"d":"2024-01-26","o":2.61,"h":2.73,"l":2.56,"c":2.67,"v":747900},{"d":"2024-01-29","o":2.68,"h":3.22,"l":2.63,"c":3.22,"v":1926500},{"d":"2024-01-30","o":3.22,"h":3.33,"l":2.97,"c":3.21,"v":1457600},{"d":"2024-01-31","o":3.26,"h":3.5,"l":3.1,"c":3.12,"v":1437900},{"d":"2024-02-01","o":3.17,"h":3.68,"l":2.92,"c":3.6,"v":2389300},{"d":"2024-02-02","o":3.55,"h":3.82,"l":3.35,"c":3.6,"v":1115000},{"d":"2024-02-05","o":3.5,"h":3.82,"l":3.45,"c":3.65,"v":526800},{"d":"2024-02-06","o":3.63,"h":4.03,"l":3.63,"c":3.93,"v":982000},{"d":"2024-02-07","o":3.89,"h":4.14,"l":3.83,"c":4.11,"v":753900},{"d":"2024-02-08","o":4.11,"h":4.25,"l":3.82,"c":3.93,"v":1001400},{"d":"2024-02-09","o":4,"h":4.61,"l":3.98,"c":4.36,"v":1412900},{"d":"2024-02-12","o":4.47,"h":4.8,"l":4.45,"c":4.45,"v":1167500},{"d":"2024-02-13","o":4.5,"h":4.5,"l":3.99,"c":4.22,"v":591200},{"d":"2024-02-14","o":4.3,"h":4.99,"l":4.3,"c":4.86,"v":1134100},{"d":"2024-02-15","o":5,"h":5.02,"l":4.6,"c":4.97,"v":703400},{"d":"2024-02-16","o":4.95,"h":5.46,"l":4.85,"c":5.29,"v":799600},{"d":"2024-02-20","o":5.43,"h":6.04,"l":4.73,"c":4.82,"v":1819900},{"d":"2024-02-21","o":4.7,"h":5.14,"l":4.55,"c":4.69,"v":877700},{"d":"2024-02-22","o":4.78,"h":5.06,"l":4.71,"c":4.89,"v":718900},{"d":"2024-02-23","o":5,"h":5,"l":4.58,"c":4.68,"v":426800},{"d":"2024-02-26","o":4.76,"h":5.34,"l":4.76,"c":5.14,"v":778000},{"d":"2024-02-27","o":5.32,"h":5.32,"l":4.89,"c":5.01,"v":825600},{"d":"2024-02-28","o":5.05,"h":5.14,"l":4.81,"c":4.86,"v":349200},{"d":"2024-02-29","o":4.55,"h":5.05,"l":4.42,"c":4.83,"v":557500},{"d":"2024-03-01","o":4.88,"h":5.07,"l":4.86,"c":4.86,"v":309700},{"d":"2024-03-04","o":5.27,"h":5.27,"l":4.54,"c":4.63,"v":991000},{"d":"2024-03-05","o":4.52,"h":4.86,"l":4.46,"c":4.82,"v":477900},{"d":"2024-03-06","o":4.81,"h":5.08,"l":4.78,"c":5,"v":490900},{"d":"2024-03-07","o":5,"h":5.38,"l":4.85,"c":4.97,"v":502400},{"d":"2024-03-08","o":5,"h":5,"l":4.35,"c":4.5,"v":798200},{"d":"2024-03-11","o":4.5,"h":4.72,"l":4.44,"c":4.45,"v":445100},{"d":"2024-03-12","o":4.45,"h":4.59,"l":4.3,"c":4.45,"v":675400},{"d":"2024-03-13","o":4.28,"h":4.39,"l":3.23,"c":3.9,"v":1698600},{"d":"2024-03-14","o":3.84,"h":3.88,"l":3.66,"c":3.74,"v":543900},{"d":"2024-03-15","o":3.74,"h":3.86,"l":3.68,"c":3.78,"v":399500},{"d":"2024-03-18","o":3.79,"h":4.53,"l":3.7,"c":4.41,"v":632700},{"d":"2024-03-19","o":4.41,"h":5.01,"l":4.29,"c":4.67,"v":1124700},{"d":"2024-03-20","o":4.65,"h":4.79,"l":4.41,"c":4.73,"v":311400},{"d":"2024-03-21","o":4.82,"h":4.84,"l":4.55,"c":4.61,"v":222400},{"d":"2024-03-22","o":4.72,"h":4.75,"l":4.44,"c":4.54,"v":245600},{"d":"2024-03-25","o":4.55,"h":4.6,"l":4.13,"c":4.2,"v":365900},{"d":"2024-03-26","o":4.2,"h":4.54,"l":4.15,"c":4.35,"v":179500},{"d":"2024-03-27","o":4.43,"h":4.43,"l":4.07,"c":4.2,"v":236800},{"d":"2024-03-28","o":4.36,"h":5.01,"l":4.34,"c":4.49,"v":979600},{"d":"2024-04-01","o":4.6,"h":4.6,"l":4.15,"c":4.44,"v":443200},{"d":"2024-04-02","o":4.44,"h":4.44,"l":4.22,"c":4.31,"v":215800},{"d":"2024-04-03","o":4.34,"h":4.45,"l":4.25,"c":4.43,"v":339400},{"d":"2024-04-04","o":4.44,"h":4.96,"l":4.36,"c":4.71,"v":1218200},{"d":"2024-04-05","o":4.64,"h":5.19,"l":4.45,"c":5,"v":752200},{"d":"2024-04-08","o":5.02,"h":5.38,"l":4.93,"c":5.09,"v":629600},{"d":"2024-04-09","o":5.14,"h":5.31,"l":4.75,"c":4.78,"v":446600},{"d":"2024-04-10","o":4.6,"h":4.79,"l":4.5,"c":4.71,"v":360500},{"d":"2024-04-11","o":4.77,"h":4.86,"l":4.52,"c":4.68,"v":401600},{"d":"2024-04-12","o":4.71,"h":4.75,"l":4.31,"c":4.39,"v":337000},{"d":"2024-04-15","o":4.39,"h":4.47,"l":4.11,"c":4.37,"v":464900},{"d":"2024-04-16","o":4.33,"h":4.6,"l":4.3,"c":4.44,"v":238000},{"d":"2024-04-17","o":4.52,"h":5.02,"l":4.49,"c":4.96,"v":1272300},{"d":"2024-04-18","o":4.95,"h":4.95,"l":4.72,"c":4.76,"v":278600},{"d":"2024-04-19","o":4.76,"h":4.92,"l":4.6,"c":4.72,"v":646000},{"d":"2024-04-22","o":4.79,"h":4.79,"l":4.56,"c":4.68,"v":173400},{"d":"2024-04-23","o":4.72,"h":5.08,"l":4.72,"c":4.97,"v":403000},{"d":"2024-04-24","o":4.99,"h":5,"l":4.71,"c":4.78,"v":276600},{"d":"2024-04-25","o":4.65,"h":4.65,"l":4.41,"c":4.44,"v":297300},{"d":"2024-04-26","o":4.44,"h":4.51,"l":4.21,"c":4.34,"v":323500},{"d":"2024-04-29","o":4.37,"h":4.73,"l":4.3,"c":4.5,"v":242200},{"d":"2024-04-30","o":4.47,"h":4.58,"l":4.35,"c":4.41,"v":220800},{"d":"2024-05-01","o":4.44,"h":4.85,"l":4.35,"c":4.71,"v":398700},{"d":"2024-05-02","o":4.74,"h":4.75,"l":4.4,"c":4.73,"v":279100},{"d":"2024-05-03","o":4.96,"h":5.11,"l":4.81,"c":4.9,"v":323300},{"d":"2024-05-06","o":4.82,"h":5.17,"l":4.42,"c":4.45,"v":3364500},{"d":"2024-05-07","o":4.4,"h":4.91,"l":4.32,"c":4.83,"v":886000},{"d":"2024-05-08","o":4.71,"h":4.83,"l":4.38,"c":4.41,"v":517400},{"d":"2024-05-09","o":4.47,"h":4.68,"l":4.4,"c":4.57,"v":329900},{"d":"2024-05-10","o":4.56,"h":4.58,"l":4.03,"c":4.3,"v":1172200},{"d":"2024-05-13","o":4.27,"h":4.43,"l":4.18,"c":4.19,"v":218600},{"d":"2024-05-14","o":4.23,"h":4.28,"l":3.8,"c":4.04,"v":638900},{"d":"2024-05-15","o":4.12,"h":4.32,"l":4.06,"c":4.13,"v":456000},{"d":"2024-05-16","o":4.16,"h":4.3,"l":4,"c":4.09,"v":515500},{"d":"2024-05-17","o":4.12,"h":4.18,"l":4,"c":4.1,"v":411300},{"d":"2024-05-20","o":4.1,"h":4.23,"l":3.95,"c":4.11,"v":317200},{"d":"2024-05-21","o":4.1,"h":4.17,"l":3.67,"c":3.73,"v":1018200},{"d":"2024-05-22","o":3.73,"h":3.81,"l":3.66,"c":3.67,"v":400300},{"d":"2024-05-23","o":3.71,"h":3.87,"l":3.58,"c":3.64,"v":664100},{"d":"2024-05-24","o":3.61,"h":3.73,"l":3.53,"c":3.68,"v":378800},{"d":"2024-05-28","o":3.86,"h":3.88,"l":3.37,"c":3.57,"v":837000},{"d":"2024-05-29","o":3.49,"h":3.53,"l":3.27,"c":3.33,"v":528900},{"d":"2024-05-30","o":3.4,"h":3.48,"l":3.27,"c":3.44,"v":616600},{"d":"2024-05-31","o":3.41,"h":3.57,"l":3.3,"c":3.43,"v":778200},{"d":"2024-06-03","o":3.37,"h":3.5,"l":2.99,"c":3.31,"v":1562800},{"d":"2024-06-04","o":3.32,"h":3.92,"l":3.31,"c":3.5,"v":1104100},{"d":"2024-06-05","o":3.47,"h":3.56,"l":3.41,"c":3.54,"v":364000},{"d":"2024-06-06","o":3.53,"h":3.54,"l":3.4,"c":3.48,"v":235100},{"d":"2024-06-07","o":3.42,"h":3.73,"l":3.34,"c":3.42,"v":927800},{"d":"2024-06-10","o":3.39,"h":3.66,"l":3.35,"c":3.64,"v":395500},{"d":"2024-06-11","o":3.63,"h":3.67,"l":3.09,"c":3.14,"v":801100},{"d":"2024-06-12","o":3.2,"h":3.4,"l":2.97,"c":3.16,"v":2058200},{"d":"2024-06-13","o":3.14,"h":3.34,"l":3.08,"c":3.16,"v":403200},{"d":"2024-06-14","o":3.12,"h":3.32,"l":3.12,"c":3.3,"v":421400},{"d":"2024-06-17","o":3.28,"h":3.3,"l":2.8,"c":2.82,"v":831000},{"d":"2024-06-18","o":2.82,"h":2.95,"l":2.7,"c":2.72,"v":407800},{"d":"2024-06-20","o":2.66,"h":2.9,"l":2.61,"c":2.69,"v":694600},{"d":"2024-06-21","o":2.75,"h":2.75,"l":2.63,"c":2.65,"v":389700},{"d":"2024-06-24","o":2.67,"h":2.77,"l":2.62,"c":2.69,"v":373900},{"d":"2024-06-25","o":2.68,"h":2.69,"l":2.53,"c":2.55,"v":608600},{"d":"2024-06-26","o":2.58,"h":2.76,"l":2.45,"c":2.69,"v":958000},{"d":"2024-06-27","o":2.69,"h":2.9,"l":2.64,"c":2.81,"v":728800},{"d":"2024-06-28","o":2.94,"h":3.19,"l":2.85,"c":3.16,"v":10494100},{"d":"2024-07-01","o":3.19,"h":3.69,"l":3.1,"c":3.68,"v":1368000},{"d":"2024-07-02","o":3.67,"h":3.72,"l":3.42,"c":3.48,"v":488800},{"d":"2024-07-03","o":3.52,"h":3.57,"l":3,"c":3.06,"v":468600},{"d":"2024-07-05","o":3.17,"h":3.38,"l":3.11,"c":3.26,"v":657900},{"d":"2024-07-08","o":3.26,"h":3.4,"l":3.04,"c":3.06,"v":699800},{"d":"2024-07-09","o":3.04,"h":3.18,"l":3.01,"c":3.18,"v":348100},{"d":"2024-07-10","o":3.19,"h":3.27,"l":3.06,"c":3.15,"v":364200},{"d":"2024-07-11","o":3.23,"h":3.88,"l":3.2,"c":3.79,"v":916000},{"d":"2024-07-12","o":3.81,"h":3.91,"l":3.77,"c":3.82,"v":478900},{"d":"2024-07-15","o":3.89,"h":4.01,"l":3.74,"c":4.01,"v":1413000},{"d":"2024-07-16","o":4.07,"h":4.13,"l":3.92,"c":4.01,"v":498400},{"d":"2024-07-17","o":3.99,"h":4.1,"l":3.72,"c":3.78,"v":397100},{"d":"2024-07-18","o":3.74,"h":3.91,"l":3.6,"c":3.67,"v":434300},{"d":"2024-07-19","o":3.69,"h":3.81,"l":3.42,"c":3.44,"v":290400},{"d":"2024-07-22","o":3.44,"h":3.67,"l":3.34,"c":3.64,"v":420400},{"d":"2024-07-23","o":3.64,"h":3.92,"l":3.56,"c":3.86,"v":356100},{"d":"2024-07-24","o":3.88,"h":3.98,"l":3.71,"c":3.73,"v":295000},{"d":"2024-07-25","o":3.94,"h":3.98,"l":3.71,"c":3.82,"v":418500},{"d":"2024-07-26","o":3.89,"h":3.92,"l":3.47,"c":3.63,"v":432800},{"d":"2024-07-29","o":3.68,"h":3.75,"l":3.43,"c":3.44,"v":301300},{"d":"2024-07-30","o":3.47,"h":3.57,"l":3.33,"c":3.47,"v":385600},{"d":"2024-07-31","o":3.5,"h":3.55,"l":3.32,"c":3.32,"v":404300},{"d":"2024-08-01","o":3.31,"h":3.35,"l":3.06,"c":3.06,"v":527100},{"d":"2024-08-02","o":2.96,"h":3,"l":2.84,"c":2.88,"v":387600},{"d":"2024-08-05","o":2.61,"h":2.88,"l":2.58,"c":2.87,"v":566900},{"d":"2024-08-06","o":2.88,"h":3.15,"l":2.73,"c":2.92,"v":501600},{"d":"2024-08-07","o":2.95,"h":2.95,"l":2.66,"c":2.74,"v":537000},{"d":"2024-08-08","o":2.77,"h":2.86,"l":2.71,"c":2.81,"v":356400},{"d":"2024-08-09","o":2.81,"h":2.82,"l":2.58,"c":2.66,"v":383900},{"d":"2024-08-12","o":2.67,"h":2.67,"l":2.53,"c":2.59,"v":300400},{"d":"2024-08-13","o":2.61,"h":2.85,"l":2.58,"c":2.84,"v":296500},{"d":"2024-08-14","o":2.87,"h":2.91,"l":2.73,"c":2.85,"v":428800},{"d":"2024-08-15","o":2.93,"h":3.1,"l":2.86,"c":2.93,"v":347200},{"d":"2024-08-16","o":2.91,"h":2.96,"l":2.74,"c":2.79,"v":389100},{"d":"2024-08-19","o":2.79,"h":2.94,"l":2.76,"c":2.93,"v":287600},{"d":"2024-08-20","o":2.93,"h":2.98,"l":2.73,"c":2.85,"v":371000},{"d":"2024-08-21","o":2.89,"h":2.99,"l":2.8,"c":2.94,"v":481700},{"d":"2024-08-22","o":2.98,"h":3.03,"l":2.82,"c":2.82,"v":171700},{"d":"2024-08-23","o":2.84,"h":3.13,"l":2.82,"c":3.07,"v":327200},{"d":"2024-08-26","o":3.13,"h":3.27,"l":3.05,"c":3.26,"v":543500},{"d":"2024-08-27","o":3.24,"h":3.24,"l":3.04,"c":3.06,"v":225500},{"d":"2024-08-28","o":3.01,"h":3.11,"l":2.84,"c":2.93,"v":383600},{"d":"2024-08-29","o":2.98,"h":3.04,"l":2.84,"c":2.87,"v":319900},{"d":"2024-08-30","o":2.89,"h":2.98,"l":2.82,"c":2.9,"v":289800},{"d":"2024-09-03","o":3,"h":3.04,"l":2.65,"c":2.73,"v":424600},{"d":"2024-09-04","o":2.7,"h":2.82,"l":2.61,"c":2.78,"v":298200},{"d":"2024-09-05","o":2.79,"h":2.89,"l":2.71,"c":2.83,"v":179200},{"d":"2024-09-06","o":2.82,"h":2.88,"l":2.67,"c":2.7,"v":227600},{"d":"2024-09-09","o":2.7,"h":2.84,"l":2.69,"c":2.75,"v":966200},{"d":"2024-09-10","o":2.76,"h":2.93,"l":2.68,"c":2.93,"v":290900},{"d":"2024-09-11","o":2.9,"h":3.01,"l":2.85,"c":2.94,"v":156600},{"d":"2024-09-12","o":2.96,"h":2.99,"l":2.87,"c":2.94,"v":229000},{"d":"2024-09-13","o":2.93,"h":3.12,"l":2.93,"c":3.1,"v":222600},{"d":"2024-09-16","o":3.12,"h":3.29,"l":3.07,"c":3.08,"v":291100},{"d":"2024-09-17","o":3.14,"h":3.24,"l":3.08,"c":3.12,"v":220600},{"d":"2024-09-18","o":3.11,"h":3.25,"l":3.06,"c":3.1,"v":178300},{"d":"2024-09-19","o":3.23,"h":3.35,"l":3.16,"c":3.21,"v":326300},{"d":"2024-09-20","o":3.22,"h":3.39,"l":3.19,"c":3.33,"v":1886500},{"d":"2024-09-23","o":3.33,"h":3.33,"l":3.06,"c":3.08,"v":402300},{"d":"2024-09-24","o":3.08,"h":3.09,"l":2.9,"c":3.05,"v":283000},{"d":"2024-09-25","o":3.02,"h":3.09,"l":2.99,"c":3.06,"v":167300},{"d":"2024-09-26","o":3.14,"h":3.17,"l":2.96,"c":3,"v":242600},{"d":"2024-09-27","o":3.07,"h":3.14,"l":3.01,"c":3.08,"v":147500},{"d":"2024-09-30","o":3.08,"h":3.23,"l":3.02,"c":3.15,"v":268300},{"d":"2024-10-01","o":3.16,"h":3.16,"l":2.99,"c":3.12,"v":256800},{"d":"2024-10-02","o":3.04,"h":3.09,"l":2.96,"c":3.04,"v":258300},{"d":"2024-10-03","o":3.01,"h":3.09,"l":2.96,"c":3.05,"v":205500},{"d":"2024-10-04","o":3.1,"h":3.36,"l":3.09,"c":3.29,"v":262900},{"d":"2024-10-07","o":3.3,"h":3.45,"l":3.26,"c":3.33,"v":309000},{"d":"2024-10-08","o":3.34,"h":3.36,"l":3.03,"c":3.07,"v":345400},{"d":"2024-10-09","o":3.07,"h":3.07,"l":2.87,"c":2.87,"v":362100},{"d":"2024-10-10","o":2.83,"h":2.86,"l":2.71,"c":2.74,"v":273700},{"d":"2024-10-11","o":2.73,"h":3.08,"l":2.7,"c":3.08,"v":1298700},{"d":"2024-10-14","o":3.08,"h":3.11,"l":2.97,"c":3.06,"v":352600},{"d":"2024-10-15","o":3.07,"h":3.11,"l":2.93,"c":3.01,"v":191700},{"d":"2024-10-16","o":3.06,"h":3.26,"l":2.99,"c":3.22,"v":421300},{"d":"2024-10-17","o":3.23,"h":3.28,"l":3.08,"c":3.14,"v":225200},{"d":"2024-10-18","o":3.16,"h":3.2,"l":3.09,"c":3.12,"v":136100},{"d":"2024-10-21","o":3.13,"h":3.15,"l":3.08,"c":3.12,"v":114200},{"d":"2024-10-22","o":3.12,"h":3.22,"l":3.08,"c":3.19,"v":99600},{"d":"2024-10-23","o":3.16,"h":3.22,"l":2.92,"c":2.98,"v":529100},{"d":"2024-10-24","o":2.99,"h":3.01,"l":2.83,"c":2.89,"v":512500},{"d":"2024-10-25","o":2.91,"h":3.08,"l":2.89,"c":2.95,"v":443700},{"d":"2024-10-28","o":3,"h":3.1,"l":2.99,"c":3.06,"v":261200},{"d":"2024-10-29","o":3.04,"h":3.07,"l":2.93,"c":3.01,"v":178500},{"d":"2024-10-30","o":3.03,"h":3.09,"l":2.93,"c":2.95,"v":203900},{"d":"2024-10-31","o":2.94,"h":2.95,"l":2.81,"c":2.82,"v":388300},{"d":"2024-11-01","o":2.89,"h":2.95,"l":2.83,"c":2.95,"v":186600},{"d":"2024-11-04","o":2.96,"h":3.11,"l":2.86,"c":3.02,"v":363600},{"d":"2024-11-05","o":2.97,"h":3.09,"l":2.95,"c":3.05,"v":359400},{"d":"2024-11-06","o":3.17,"h":3.3,"l":3.04,"c":3.2,"v":809900},{"d":"2024-11-07","o":3.21,"h":3.21,"l":2.81,"c":2.93,"v":516300},{"d":"2024-11-08","o":3.06,"h":3.07,"l":2.91,"c":2.93,"v":213600},{"d":"2024-11-11","o":2.93,"h":2.98,"l":2.76,"c":2.98,"v":461400},{"d":"2024-11-12","o":2.95,"h":2.95,"l":2.78,"c":2.93,"v":666100},{"d":"2024-11-13","o":2.95,"h":3.06,"l":2.78,"c":2.82,"v":604800},{"d":"2024-11-14","o":2.82,"h":2.87,"l":2.61,"c":2.65,"v":478100},{"d":"2024-11-15","o":2.7,"h":2.7,"l":2.32,"c":2.39,"v":457700},{"d":"2024-11-18","o":2.37,"h":2.4,"l":2.13,"c":2.14,"v":502800},{"d":"2024-11-19","o":2.13,"h":2.18,"l":1.88,"c":2.06,"v":604400},{"d":"2024-11-20","o":2.1,"h":2.11,"l":1.95,"c":1.98,"v":422000},{"d":"2024-11-21","o":1.99,"h":2.04,"l":1.94,"c":1.94,"v":436800},{"d":"2024-11-22","o":1.92,"h":2,"l":1.86,"c":1.99,"v":513200},{"d":"2024-11-25","o":2.03,"h":2.15,"l":2,"c":2.03,"v":349400},{"d":"2024-11-26","o":2.02,"h":2.38,"l":1.91,"c":2.22,"v":666200},{"d":"2024-11-27","o":2.24,"h":2.32,"l":2.21,"c":2.26,"v":313900},{"d":"2024-11-29","o":2.28,"h":2.46,"l":2.26,"c":2.42,"v":241100},{"d":"2024-12-02","o":2.46,"h":2.46,"l":2.3,"c":2.32,"v":443300},{"d":"2024-12-03","o":2.27,"h":2.29,"l":2.06,"c":2.07,"v":432100},{"d":"2024-12-04","o":2.06,"h":2.18,"l":2.06,"c":2.07,"v":494300},{"d":"2024-12-05","o":2.03,"h":2.03,"l":1.8,"c":1.92,"v":745500},{"d":"2024-12-06","o":2.07,"h":3.16,"l":2.03,"c":3.13,"v":8898700},{"d":"2024-12-09","o":3.3,"h":3.39,"l":2.97,"c":3.21,"v":3183900},{"d":"2024-12-10","o":3.25,"h":3.49,"l":3.06,"c":3.48,"v":2279400},{"d":"2024-12-11","o":3.37,"h":3.47,"l":2.06,"c":2.22,"v":5627300},{"d":"2024-12-12","o":2.31,"h":2.35,"l":1.96,"c":1.98,"v":1389900},{"d":"2024-12-13","o":2,"h":2.01,"l":1.8,"c":1.89,"v":1473900},{"d":"2024-12-16","o":2.03,"h":2.13,"l":1.82,"c":2,"v":2074600},{"d":"2024-12-17","o":2.05,"h":2.16,"l":1.96,"c":2.13,"v":1400600},{"d":"2024-12-18","o":2.14,"h":2.21,"l":1.9,"c":1.91,"v":948300},{"d":"2024-12-19","o":1.95,"h":2.17,"l":1.93,"c":2.12,"v":1147600},{"d":"2024-12-20","o":2.07,"h":2.18,"l":1.94,"c":1.96,"v":1896000},{"d":"2024-12-23","o":1.98,"h":2.06,"l":1.93,"c":1.99,"v":903900},{"d":"2024-12-24","o":1.98,"h":2.05,"l":1.95,"c":2.03,"v":303500},{"d":"2024-12-26","o":2,"h":2.13,"l":1.92,"c":2.12,"v":602000},{"d":"2024-12-27","o":2.13,"h":2.13,"l":1.96,"c":2.03,"v":742200},{"d":"2024-12-30","o":2,"h":2.03,"l":1.89,"c":1.9,"v":606500},{"d":"2024-12-31","o":1.95,"h":2,"l":1.9,"c":1.99,"v":703900},{"d":"2025-01-02","o":2.02,"h":2.19,"l":1.98,"c":2,"v":922900},{"d":"2025-01-03","o":2,"h":2.12,"l":1.98,"c":2.02,"v":640200},{"d":"2025-01-06","o":2.05,"h":2.14,"l":1.94,"c":1.94,"v":1059800},{"d":"2025-01-07","o":1.95,"h":2.08,"l":1.94,"c":2,"v":669300},{"d":"2025-01-08","o":1.99,"h":2,"l":1.91,"c":1.92,"v":392400},{"d":"2025-01-10","o":1.92,"h":1.92,"l":1.77,"c":1.88,"v":764300},{"d":"2025-01-13","o":1.86,"h":1.86,"l":1.67,"c":1.72,"v":588900},{"d":"2025-01-14","o":1.75,"h":1.8,"l":1.7,"c":1.71,"v":422200},{"d":"2025-01-15","o":1.79,"h":1.82,"l":1.7,"c":1.78,"v":589100},{"d":"2025-01-16","o":1.78,"h":1.82,"l":1.7,"c":1.75,"v":381000},{"d":"2025-01-17","o":1.8,"h":1.84,"l":1.73,"c":1.83,"v":548900},{"d":"2025-01-21","o":1.85,"h":1.87,"l":1.75,"c":1.76,"v":489500},{"d":"2025-01-22","o":1.74,"h":1.75,"l":1.68,"c":1.7,"v":491600},{"d":"2025-01-23","o":1.69,"h":1.76,"l":1.66,"c":1.76,"v":359300},{"d":"2025-01-24","o":1.79,"h":1.83,"l":1.72,"c":1.77,"v":363900},{"d":"2025-01-27","o":1.75,"h":1.82,"l":1.65,"c":1.68,"v":598900},{"d":"2025-01-28","o":1.67,"h":1.73,"l":1.61,"c":1.72,"v":627400},{"d":"2025-01-29","o":1.7,"h":1.73,"l":1.63,"c":1.65,"v":481400},{"d":"2025-01-30","o":1.66,"h":1.73,"l":1.59,"c":1.72,"v":565200},{"d":"2025-01-31","o":1.71,"h":1.75,"l":1.64,"c":1.68,"v":674700},{"d":"2025-02-03","o":1.62,"h":1.67,"l":1.56,"c":1.58,"v":506100},{"d":"2025-02-04","o":1.58,"h":1.66,"l":1.55,"c":1.65,"v":562800},{"d":"2025-02-05","o":1.65,"h":1.74,"l":1.63,"c":1.74,"v":391100},{"d":"2025-02-06","o":1.74,"h":1.74,"l":1.62,"c":1.62,"v":446700},{"d":"2025-02-07","o":1.61,"h":1.63,"l":1.49,"c":1.51,"v":777200},{"d":"2025-02-10","o":1.51,"h":1.51,"l":1.42,"c":1.47,"v":524200},{"d":"2025-02-11","o":1.45,"h":1.49,"l":1.39,"c":1.39,"v":522200},{"d":"2025-02-12","o":1.41,"h":1.52,"l":1.39,"c":1.48,"v":444200},{"d":"2025-02-13","o":1.49,"h":1.61,"l":1.45,"c":1.61,"v":412700},{"d":"2025-02-14","o":1.62,"h":1.73,"l":1.6,"c":1.6,"v":468400},{"d":"2025-02-18","o":1.62,"h":1.77,"l":1.62,"c":1.68,"v":541200},{"d":"2025-02-19","o":1.67,"h":1.7,"l":1.62,"c":1.67,"v":335200},{"d":"2025-02-20","o":1.67,"h":1.73,"l":1.63,"c":1.67,"v":299400},{"d":"2025-02-21","o":1.68,"h":1.72,"l":1.62,"c":1.63,"v":320700},{"d":"2025-02-24","o":1.72,"h":1.72,"l":1.56,"c":1.6,"v":343400},{"d":"2025-02-25","o":1.61,"h":1.61,"l":1.52,"c":1.56,"v":277600},{"d":"2025-02-26","o":1.56,"h":1.64,"l":1.55,"c":1.62,"v":203000},{"d":"2025-02-27","o":1.58,"h":1.66,"l":1.58,"c":1.58,"v":231800},{"d":"2025-02-28","o":1.71,"h":1.77,"l":1.54,"c":1.76,"v":635500},{"d":"2025-03-03","o":1.75,"h":1.76,"l":1.58,"c":1.59,"v":243600},{"d":"2025-03-04","o":1.58,"h":1.79,"l":1.5,"c":1.79,"v":588200},{"d":"2025-03-05","o":1.79,"h":1.79,"l":1.66,"c":1.69,"v":305900},{"d":"2025-03-06","o":1.7,"h":1.78,"l":1.67,"c":1.75,"v":181200},{"d":"2025-03-07","o":1.75,"h":1.88,"l":1.75,"c":1.84,"v":337000},{"d":"2025-03-10","o":1.81,"h":1.83,"l":1.69,"c":1.73,"v":283200},{"d":"2025-03-11","o":1.73,"h":1.76,"l":1.63,"c":1.72,"v":289700},{"d":"2025-03-12","o":1.76,"h":1.91,"l":1.7,"c":1.85,"v":275800},{"d":"2025-03-13","o":1.8,"h":1.86,"l":1.75,"c":1.77,"v":738500},{"d":"2025-03-14","o":1.83,"h":1.88,"l":1.77,"c":1.85,"v":215800},{"d":"2025-03-17","o":1.85,"h":1.85,"l":1.72,"c":1.79,"v":381800},{"d":"2025-03-18","o":1.78,"h":1.79,"l":1.67,"c":1.77,"v":331000},{"d":"2025-03-19","o":1.78,"h":1.83,"l":1.73,"c":1.82,"v":196700},{"d":"2025-03-20","o":1.78,"h":1.84,"l":1.7,"c":1.7,"v":210700},{"d":"2025-03-21","o":1.66,"h":1.67,"l":1.57,"c":1.61,"v":567900},{"d":"2025-03-24","o":1.65,"h":1.68,"l":1.58,"c":1.65,"v":386000},{"d":"2025-03-25","o":1.63,"h":1.67,"l":1.58,"c":1.62,"v":168900},{"d":"2025-03-26","o":1.65,"h":1.66,"l":1.53,"c":1.58,"v":437500},{"d":"2025-03-27","o":1.57,"h":1.58,"l":1.41,"c":1.52,"v":575700},{"d":"2025-03-28","o":1.48,"h":1.5,"l":1.44,"c":1.49,"v":253200},{"d":"2025-03-31","o":1.43,"h":1.46,"l":1.28,"c":1.41,"v":525300},{"d":"2025-04-01","o":1.4,"h":1.41,"l":1.32,"c":1.35,"v":418400},{"d":"2025-04-02","o":1.34,"h":1.37,"l":1.3,"c":1.33,"v":350300},{"d":"2025-04-03","o":1.22,"h":1.27,"l":1.22,"c":1.23,"v":471200},{"d":"2025-04-04","o":1.19,"h":1.23,"l":1.13,"c":1.18,"v":691500},{"d":"2025-04-07","o":1.13,"h":1.22,"l":1.05,"c":1.17,"v":599200},{"d":"2025-04-08","o":1.22,"h":1.22,"l":1.1,"c":1.1,"v":251800},{"d":"2025-04-09","o":1.09,"h":1.23,"l":1.05,"c":1.21,"v":416800},{"d":"2025-04-10","o":1.14,"h":1.15,"l":1.09,"c":1.12,"v":220100},{"d":"2025-04-11","o":1.16,"h":1.23,"l":1.1,"c":1.22,"v":307200},{"d":"2025-04-14","o":1.22,"h":1.22,"l":1.17,"c":1.21,"v":273100},{"d":"2025-04-15","o":1.18,"h":1.25,"l":1.15,"c":1.21,"v":242000},{"d":"2025-04-16","o":1.21,"h":1.21,"l":1.13,"c":1.16,"v":155600},{"d":"2025-04-17","o":1.16,"h":1.24,"l":1.14,"c":1.21,"v":165700},{"d":"2025-04-21","o":1.21,"h":1.26,"l":1.2,"c":1.23,"v":266900},{"d":"2025-04-22","o":1.25,"h":1.26,"l":1.2,"c":1.23,"v":334500},{"d":"2025-04-23","o":1.28,"h":1.34,"l":1.27,"c":1.29,"v":399200},{"d":"2025-04-24","o":1.34,"h":1.36,"l":1.32,"c":1.36,"v":180000},{"d":"2025-04-25","o":1.35,"h":1.36,"l":1.29,"c":1.33,"v":139100},{"d":"2025-04-28","o":1.46,"h":1.5,"l":1.37,"c":1.46,"v":410000},{"d":"2025-04-29","o":1.43,"h":1.46,"l":1.39,"c":1.42,"v":189100},{"d":"2025-04-30","o":1.4,"h":1.48,"l":1.35,"c":1.43,"v":205100},{"d":"2025-05-01","o":1.43,"h":1.48,"l":1.37,"c":1.43,"v":200700},{"d":"2025-05-02","o":1.45,"h":1.49,"l":1.43,"c":1.44,"v":326900},{"d":"2025-05-05","o":1.44,"h":1.45,"l":1.38,"c":1.42,"v":187300},{"d":"2025-05-06","o":1.38,"h":1.39,"l":1.27,"c":1.29,"v":249300},{"d":"2025-05-07","o":1.29,"h":1.33,"l":1.25,"c":1.27,"v":116100},{"d":"2025-05-08","o":1.28,"h":1.29,"l":1.23,"c":1.28,"v":290100},{"d":"2025-05-09","o":1.27,"h":1.31,"l":1.25,"c":1.27,"v":262600},{"d":"2025-05-12","o":1.33,"h":1.35,"l":1.27,"c":1.34,"v":238700},{"d":"2025-05-13","o":1.37,"h":1.37,"l":1.25,"c":1.32,"v":269800},{"d":"2025-05-14","o":1.45,"h":1.82,"l":1.35,"c":1.81,"v":2622000},{"d":"2025-05-15","o":1.82,"h":1.82,"l":1.69,"c":1.69,"v":530400},{"d":"2025-05-16","o":1.69,"h":1.9,"l":1.69,"c":1.89,"v":427000},{"d":"2025-05-19","o":1.92,"h":2.34,"l":1.9,"c":2.34,"v":1371900},{"d":"2025-05-20","o":2.35,"h":2.35,"l":2.1,"c":2.15,"v":811800},{"d":"2025-05-21","o":2.11,"h":2.19,"l":1.9,"c":1.97,"v":730900},{"d":"2025-05-22","o":1.95,"h":2.23,"l":1.83,"c":2.23,"v":984900},{"d":"2025-05-23","o":2.15,"h":2.45,"l":2.05,"c":2.43,"v":940600},{"d":"2025-05-27","o":2.45,"h":2.51,"l":2.25,"c":2.5,"v":724900},{"d":"2025-05-28","o":2.49,"h":2.69,"l":2.35,"c":2.65,"v":1143300},{"d":"2025-05-29","o":2.66,"h":2.8,"l":2.47,"c":2.77,"v":710800},{"d":"2025-05-30","o":2.75,"h":3.11,"l":2.57,"c":3.09,"v":955500},{"d":"2025-06-02","o":3.12,"h":3.57,"l":2.88,"c":3.51,"v":1694200},{"d":"2025-06-03","o":3.6,"h":3.85,"l":3.4,"c":3.59,"v":1734800},{"d":"2025-06-04","o":3.53,"h":3.54,"l":3.26,"c":3.34,"v":805100},{"d":"2025-06-05","o":3.35,"h":3.56,"l":3.21,"c":3.44,"v":637000},{"d":"2025-06-06","o":3.52,"h":3.74,"l":3.44,"c":3.67,"v":707000},{"d":"2025-06-09","o":3.81,"h":3.81,"l":3.56,"c":3.57,"v":758700},{"d":"2025-06-10","o":3.6,"h":3.87,"l":3.56,"c":3.67,"v":691500},{"d":"2025-06-11","o":3.76,"h":3.82,"l":3.53,"c":3.53,"v":470400},{"d":"2025-06-12","o":3.45,"h":3.88,"l":3.29,"c":3.67,"v":739100},{"d":"2025-06-13","o":3.57,"h":3.97,"l":3.57,"c":3.58,"v":829800},{"d":"2025-06-16","o":3.72,"h":3.75,"l":3.21,"c":3.38,"v":1376000},{"d":"2025-06-17","o":3.35,"h":3.43,"l":3.24,"c":3.26,"v":678800},{"d":"2025-06-18","o":3.25,"h":3.26,"l":3.02,"c":3.03,"v":848000},{"d":"2025-06-20","o":3.07,"h":3.14,"l":2.73,"c":2.77,"v":1324100},{"d":"2025-06-23","o":2.7,"h":2.77,"l":2.59,"c":2.68,"v":652300},{"d":"2025-06-24","o":2.73,"h":2.97,"l":2.73,"c":2.85,"v":766700},{"d":"2025-06-25","o":2.88,"h":2.95,"l":2.7,"c":2.76,"v":1078700},{"d":"2025-06-26","o":2.76,"h":2.85,"l":2.64,"c":2.7,"v":1402900},{"d":"2025-06-27","o":2.72,"h":2.85,"l":2.64,"c":2.71,"v":2835400},{"d":"2025-06-30","o":2.74,"h":2.76,"l":2.66,"c":2.68,"v":520300},{"d":"2025-07-01","o":2.66,"h":2.74,"l":2.55,"c":2.67,"v":1004800},{"d":"2025-07-02","o":2.65,"h":2.88,"l":2.65,"c":2.8,"v":663100},{"d":"2025-07-03","o":2.83,"h":2.85,"l":2.73,"c":2.85,"v":323600},{"d":"2025-07-07","o":2.83,"h":2.83,"l":2.66,"c":2.7,"v":439600},{"d":"2025-07-08","o":2.72,"h":2.98,"l":2.7,"c":2.87,"v":1039000},{"d":"2025-07-09","o":2.92,"h":3.24,"l":2.9,"c":3.15,"v":871100},{"d":"2025-07-10","o":3.15,"h":3.3,"l":3.07,"c":3.3,"v":593800},{"d":"2025-07-11","o":3.23,"h":3.3,"l":3.13,"c":3.15,"v":388900},{"d":"2025-07-14","o":3.1,"h":3.38,"l":3.02,"c":3.35,"v":621900},{"d":"2025-07-15","o":3.31,"h":3.38,"l":3.12,"c":3.25,"v":635700},{"d":"2025-07-16","o":3.28,"h":3.33,"l":3.04,"c":3.04,"v":1640900},{"d":"2025-07-17","o":3.05,"h":3.17,"l":3.05,"c":3.11,"v":355900},{"d":"2025-07-18","o":3.15,"h":3.18,"l":3.03,"c":3.03,"v":504500},{"d":"2025-07-21","o":3.07,"h":3.19,"l":3.04,"c":3.14,"v":397900},{"d":"2025-07-22","o":3.13,"h":3.17,"l":2.98,"c":3.05,"v":584300},{"d":"2025-07-23","o":3.1,"h":3.22,"l":3.03,"c":3.2,"v":463600},{"d":"2025-07-24","o":3.21,"h":3.24,"l":3.11,"c":3.23,"v":429000},{"d":"2025-07-25","o":3.23,"h":3.3,"l":3.12,"c":3.28,"v":343700},{"d":"2025-07-28","o":3.28,"h":3.3,"l":3.09,"c":3.12,"v":367600},{"d":"2025-07-29","o":3.14,"h":3.14,"l":2.84,"c":2.89,"v":1061600},{"d":"2025-07-30","o":2.96,"h":3.07,"l":2.89,"c":2.94,"v":1161300},{"d":"2025-07-31","o":2.91,"h":2.94,"l":2.74,"c":2.77,"v":693200},{"d":"2025-08-01","o":2.72,"h":2.74,"l":2.59,"c":2.69,"v":668900},{"d":"2025-08-04","o":2.7,"h":2.79,"l":2.64,"c":2.73,"v":630500},{"d":"2025-08-05","o":2.74,"h":2.79,"l":2.62,"c":2.76,"v":748300},{"d":"2025-08-06","o":2.74,"h":2.75,"l":2.57,"c":2.64,"v":610000},{"d":"2025-08-07","o":2.62,"h":2.66,"l":2.56,"c":2.64,"v":420600},{"d":"2025-08-08","o":2.65,"h":2.72,"l":2.57,"c":2.68,"v":610400},{"d":"2025-08-11","o":2.69,"h":2.71,"l":2.61,"c":2.68,"v":637600},{"d":"2025-08-12","o":2.69,"h":2.98,"l":2.66,"c":2.94,"v":822700},{"d":"2025-08-13","o":2.98,"h":3.23,"l":2.95,"c":3.09,"v":1002100},{"d":"2025-08-14","o":3.07,"h":3.22,"l":2.98,"c":3.19,"v":722200},{"d":"2025-08-15","o":3.21,"h":3.24,"l":3.1,"c":3.13,"v":500000},{"d":"2025-08-18","o":3.13,"h":3.24,"l":3.12,"c":3.24,"v":1354900},{"d":"2025-08-19","o":3.24,"h":3.24,"l":3.02,"c":3.11,"v":985500},{"d":"2025-08-20","o":3.09,"h":3.13,"l":3.01,"c":3.11,"v":497900},{"d":"2025-08-21","o":3.08,"h":3.16,"l":3.05,"c":3.1,"v":464600},{"d":"2025-08-22","o":3.12,"h":3.23,"l":3.08,"c":3.18,"v":1182700},{"d":"2025-08-25","o":3.18,"h":3.22,"l":3.08,"c":3.09,"v":306700},{"d":"2025-08-26","o":3.1,"h":3.19,"l":3.04,"c":3.17,"v":692400},{"d":"2025-08-27","o":3.14,"h":3.23,"l":3.12,"c":3.22,"v":700500},{"d":"2025-08-28","o":3.25,"h":3.35,"l":3.22,"c":3.25,"v":724300},{"d":"2025-08-29","o":3.23,"h":3.25,"l":3.07,"c":3.07,"v":262000},{"d":"2025-09-02","o":3.08,"h":3.2,"l":3.04,"c":3.1,"v":592500},{"d":"2025-09-03","o":3.09,"h":3.32,"l":3.09,"c":3.29,"v":648500},{"d":"2025-09-04","o":3.28,"h":3.43,"l":3.16,"c":3.4,"v":932500},{"d":"2025-09-05","o":3.42,"h":3.59,"l":3.39,"c":3.54,"v":1163400},{"d":"2025-09-08","o":3.54,"h":3.54,"l":3.38,"c":3.52,"v":387300},{"d":"2025-09-09","o":3.51,"h":3.51,"l":3.27,"c":3.32,"v":415700},{"d":"2025-09-10","o":3.3,"h":3.34,"l":3.2,"c":3.23,"v":399900},{"d":"2025-09-11","o":3.27,"h":3.38,"l":3.23,"c":3.33,"v":366700},{"d":"2025-09-12","o":3.31,"h":3.37,"l":3.27,"c":3.31,"v":310900},{"d":"2025-09-15","o":3.32,"h":3.34,"l":3.15,"c":3.2,"v":451000},{"d":"2025-09-16","o":3.19,"h":3.34,"l":3.16,"c":3.31,"v":393500},{"d":"2025-09-17","o":3.29,"h":3.37,"l":3.25,"c":3.25,"v":421100},{"d":"2025-09-18","o":3.3,"h":3.42,"l":3.23,"c":3.39,"v":569500},{"d":"2025-09-19","o":3.4,"h":3.45,"l":3.27,"c":3.42,"v":3491700},{"d":"2025-09-22","o":3.44,"h":3.53,"l":3.33,"c":3.48,"v":837100},{"d":"2025-09-23","o":3.48,"h":3.56,"l":3.38,"c":3.38,"v":978500},{"d":"2025-09-24","o":3.41,"h":3.66,"l":3.4,"c":3.56,"v":981300},{"d":"2025-09-25","o":3.5,"h":3.52,"l":3.37,"c":3.45,"v":869300},{"d":"2025-09-26","o":3.47,"h":3.66,"l":3.44,"c":3.65,"v":1244000},{"d":"2025-09-29","o":3.66,"h":4.06,"l":3.62,"c":4.02,"v":1327900},{"d":"2025-09-30","o":3.96,"h":4.07,"l":3.88,"c":4,"v":1601200},{"d":"2025-10-01","o":3.94,"h":4.07,"l":3.94,"c":4,"v":1181600},{"d":"2025-10-02","o":4.03,"h":4.11,"l":3.95,"c":3.98,"v":784700},{"d":"2025-10-03","o":4,"h":4.3,"l":3.99,"c":4.08,"v":1396700},{"d":"2025-10-06","o":4.23,"h":4.67,"l":4.18,"c":4.43,"v":2610300},{"d":"2025-10-07","o":4.43,"h":4.48,"l":4.15,"c":4.31,"v":1258500},{"d":"2025-10-08","o":4.35,"h":4.62,"l":4.3,"c":4.54,"v":1203000},{"d":"2025-10-09","o":4.54,"h":4.74,"l":4.45,"c":4.59,"v":1303300},{"d":"2025-10-10","o":4.58,"h":4.58,"l":4.3,"c":4.42,"v":694200},{"d":"2025-10-13","o":4.45,"h":4.64,"l":4.28,"c":4.61,"v":962800},{"d":"2025-10-14","o":4.5,"h":4.62,"l":4.08,"c":4.11,"v":1944700},{"d":"2025-10-15","o":4.14,"h":4.36,"l":4.1,"c":4.26,"v":1046300},{"d":"2025-10-16","o":4.19,"h":4.34,"l":4.09,"c":4.13,"v":1080200},{"d":"2025-10-17","o":4.2,"h":4.2,"l":4.02,"c":4.08,"v":737700},{"d":"2025-10-20","o":4.15,"h":4.3,"l":4.11,"c":4.29,"v":1161700},{"d":"2025-10-21","o":4.28,"h":4.31,"l":4.11,"c":4.13,"v":709700},{"d":"2025-10-22","o":4.13,"h":4.17,"l":3.92,"c":4.07,"v":774200},{"d":"2025-10-23","o":4.06,"h":4.11,"l":3.98,"c":4.07,"v":421000},{"d":"2025-10-24","o":4.15,"h":4.19,"l":4.05,"c":4.09,"v":492000},{"d":"2025-10-27","o":4.2,"h":4.32,"l":4.17,"c":4.29,"v":509900},{"d":"2025-10-28","o":4.29,"h":4.53,"l":4.21,"c":4.43,"v":548700},{"d":"2025-10-29","o":4.49,"h":4.72,"l":4.41,"c":4.61,"v":1121300},{"d":"2025-10-30","o":4.61,"h":4.8,"l":4.52,"c":4.63,"v":572900},{"d":"2025-10-31","o":4.61,"h":4.67,"l":4.35,"c":4.46,"v":533800},{"d":"2025-11-03","o":4.41,"h":4.43,"l":4.07,"c":4.18,"v":920400},{"d":"2025-11-04","o":4.05,"h":4.18,"l":4.02,"c":4.03,"v":466800},{"d":"2025-11-05","o":4.03,"h":4.08,"l":3.88,"c":4,"v":1272400},{"d":"2025-11-06","o":3.98,"h":4.22,"l":3.96,"c":4.16,"v":955900},{"d":"2025-11-07","o":4.09,"h":4.14,"l":3.63,"c":4.04,"v":954100},{"d":"2025-11-10","o":4.03,"h":4.36,"l":3.93,"c":4.21,"v":680700},{"d":"2025-11-11","o":4.17,"h":4.25,"l":3.87,"c":3.97,"v":587700},{"d":"2025-11-12","o":3.97,"h":4.09,"l":3.88,"c":4.05,"v":853800},{"d":"2025-11-13","o":4,"h":4.19,"l":3.9,"c":4.05,"v":788400},{"d":"2025-11-14","o":3.94,"h":4.14,"l":3.91,"c":3.96,"v":591900},{"d":"2025-11-17","o":3.95,"h":4.15,"l":3.91,"c":3.97,"v":599100},{"d":"2025-11-18","o":3.95,"h":4.1,"l":3.91,"c":4,"v":718200},{"d":"2025-11-19","o":3.99,"h":4.15,"l":3.92,"c":4.02,"v":636800},{"d":"2025-11-20","o":4.12,"h":4.29,"l":3.97,"c":3.99,"v":640100},{"d":"2025-11-21","o":3.96,"h":4.14,"l":3.95,"c":4.02,"v":1532800},{"d":"2025-11-24","o":4.1,"h":4.42,"l":4.04,"c":4.37,"v":971600},{"d":"2025-11-25","o":4.39,"h":4.44,"l":4.21,"c":4.39,"v":525200},{"d":"2025-11-26","o":4.37,"h":4.45,"l":4.29,"c":4.33,"v":388100},{"d":"2025-11-28","o":4.39,"h":4.42,"l":4.26,"c":4.3,"v":254900},{"d":"2025-12-01","o":4.23,"h":4.26,"l":4.16,"c":4.24,"v":563300},{"d":"2025-12-02","o":4.3,"h":4.62,"l":4.23,"c":4.6,"v":1309400},{"d":"2025-12-03","o":4.44,"h":4.55,"l":2.94,"c":3.95,"v":11545500},{"d":"2025-12-04","o":3.72,"h":3.9,"l":3.49,"c":3.54,"v":2432900},{"d":"2025-12-05","o":3.52,"h":3.6,"l":3.25,"c":3.29,"v":1844100},{"d":"2025-12-08","o":3.33,"h":3.41,"l":3.21,"c":3.22,"v":1899100},{"d":"2025-12-09","o":3.22,"h":3.54,"l":3.15,"c":3.53,"v":1537800},{"d":"2025-12-10","o":3.46,"h":4.04,"l":3.31,"c":4.01,"v":2510800},{"d":"2025-12-11","o":4,"h":4.19,"l":3.99,"c":4.18,"v":1112600},{"d":"2025-12-12","o":4.18,"h":4.32,"l":4.09,"c":4.23,"v":1665900},{"d":"2025-12-15","o":4.23,"h":4.26,"l":4.06,"c":4.21,"v":2502700},{"d":"2025-12-16","o":4.15,"h":4.28,"l":3.88,"c":3.97,"v":1859700},{"d":"2025-12-17","o":3.97,"h":3.98,"l":3.67,"c":3.67,"v":735400},{"d":"2025-12-18","o":3.7,"h":3.92,"l":3.56,"c":3.9,"v":1997400},{"d":"2025-12-19","o":4,"h":4.05,"l":3.72,"c":3.73,"v":3187100},{"d":"2025-12-22","o":3.74,"h":3.89,"l":3.68,"c":3.7,"v":544200},{"d":"2025-12-23","o":3.71,"h":3.71,"l":3.35,"c":3.5,"v":1358900},{"d":"2025-12-24","o":3.5,"h":3.65,"l":3.5,"c":3.53,"v":392500},{"d":"2025-12-26","o":3.54,"h":3.55,"l":3.46,"c":3.51,"v":549100},{"d":"2025-12-29","o":3.47,"h":3.57,"l":3.46,"c":3.5,"v":562000},{"d":"2025-12-30","o":3.5,"h":3.57,"l":3.48,"c":3.5,"v":389200},{"d":"2025-12-31","o":3.53,"h":3.64,"l":3.53,"c":3.53,"v":555900},{"d":"2026-01-02","o":3.56,"h":3.6,"l":3.47,"c":3.52,"v":1411300},{"d":"2026-01-05","o":3.65,"h":3.65,"l":3.38,"c":3.56,"v":645300},{"d":"2026-01-06","o":3.49,"h":3.58,"l":3.49,"c":3.54,"v":818800},{"d":"2026-01-07","o":3.56,"h":3.75,"l":3.5,"c":3.65,"v":819100},{"d":"2026-01-08","o":3.62,"h":3.66,"l":3.52,"c":3.57,"v":382800},{"d":"2026-01-09","o":3.62,"h":3.83,"l":3.54,"c":3.66,"v":637700},{"d":"2026-01-12","o":3.67,"h":3.89,"l":3.58,"c":3.82,"v":898000},{"d":"2026-01-13","o":3.84,"h":3.85,"l":3.69,"c":3.7,"v":504200},{"d":"2026-01-14","o":3.7,"h":3.79,"l":3.65,"c":3.71,"v":553200},{"d":"2026-01-15","o":3.77,"h":3.84,"l":3.5,"c":3.55,"v":491100},{"d":"2026-01-16","o":3.5,"h":3.62,"l":3.44,"c":3.62,"v":754200},{"d":"2026-01-20","o":3.53,"h":3.62,"l":3.49,"c":3.52,"v":357800},{"d":"2026-01-21","o":3.51,"h":3.62,"l":3.48,"c":3.57,"v":1087800},{"d":"2026-01-22","o":3.62,"h":3.87,"l":3.58,"c":3.8,"v":501400},{"d":"2026-01-23","o":3.76,"h":3.84,"l":3.57,"c":3.61,"v":758300},{"d":"2026-01-26","o":3.61,"h":3.63,"l":3.51,"c":3.62,"v":613000},{"d":"2026-01-27","o":3.62,"h":3.64,"l":3.52,"c":3.59,"v":659500},{"d":"2026-01-28","o":3.6,"h":3.62,"l":3.25,"c":3.54,"v":1389600},{"d":"2026-01-29","o":3.54,"h":3.81,"l":3.5,"c":3.76,"v":746300},{"d":"2026-01-30","o":3.73,"h":3.76,"l":3.55,"c":3.61,"v":754500},{"d":"2026-02-02","o":3.58,"h":4.02,"l":3.58,"c":3.9,"v":713400},{"d":"2026-02-03","o":3.93,"h":3.99,"l":3.78,"c":3.9,"v":531800},{"d":"2026-02-04","o":3.91,"h":4.18,"l":3.79,"c":4.09,"v":858000},{"d":"2026-02-05","o":4.03,"h":4.19,"l":3.88,"c":3.91,"v":740800},{"d":"2026-02-06","o":3.97,"h":4.2,"l":3.93,"c":4.01,"v":1047400},{"d":"2026-02-09","o":4.01,"h":4.07,"l":3.88,"c":3.99,"v":542200},{"d":"2026-02-10","o":4.01,"h":4.1,"l":3.89,"c":3.9,"v":380200},{"d":"2026-02-11","o":3.94,"h":3.97,"l":3.66,"c":3.92,"v":463900},{"d":"2026-02-12","o":3.92,"h":4.02,"l":3.85,"c":4.02,"v":463600},{"d":"2026-02-13","o":4.03,"h":4.23,"l":3.98,"c":3.99,"v":642600},{"d":"2026-02-17","o":3.97,"h":4.2,"l":3.85,"c":4.18,"v":1581400},{"d":"2026-02-18","o":4.14,"h":4.24,"l":4.06,"c":4.13,"v":780900},{"d":"2026-02-19","o":4.06,"h":4.26,"l":3.99,"c":4.22,"v":1607500},{"d":"2026-02-20","o":4.18,"h":4.24,"l":4.1,"c":4.1,"v":648200},{"d":"2026-02-23","o":4.11,"h":4.41,"l":4.11,"c":4.41,"v":1157100},{"d":"2026-02-24","o":4.42,"h":4.68,"l":4.36,"c":4.39,"v":755000},{"d":"2026-02-25","o":4.41,"h":4.44,"l":4.24,"c":4.27,"v":627600},{"d":"2026-02-26","o":4.26,"h":4.26,"l":4.02,"c":4.13,"v":577000},{"d":"2026-02-27","o":4.04,"h":4.18,"l":3.94,"c":4.1,"v":553900},{"d":"2026-03-02","o":4.02,"h":4.22,"l":3.94,"c":4.18,"v":521600},{"d":"2026-03-03","o":4.05,"h":4.17,"l":3.99,"c":4.05,"v":942900},{"d":"2026-03-04","o":4.11,"h":4.41,"l":4.05,"c":4.24,"v":2103500},{"d":"2026-03-05","o":4.22,"h":4.22,"l":4.03,"c":4.19,"v":1516800},{"d":"2026-03-06","o":4.07,"h":4.34,"l":4.05,"c":4.11,"v":541200},{"d":"2026-03-09","o":4.03,"h":4.23,"l":4.03,"c":4.23,"v":703500},{"d":"2026-03-10","o":4.54,"h":4.95,"l":4.2,"c":4.8,"v":1564700},{"d":"2026-03-11","o":4.74,"h":4.98,"l":4.63,"c":4.88,"v":1270700},{"d":"2026-03-12","o":4.81,"h":4.81,"l":4.24,"c":4.35,"v":939700},{"d":"2026-03-13","o":4.36,"h":4.56,"l":4.12,"c":4.13,"v":815900},{"d":"2026-03-16","o":4.17,"h":4.3,"l":4.15,"c":4.22,"v":686100},{"d":"2026-03-17","o":4.24,"h":4.24,"l":4.08,"c":4.11,"v":526400},{"d":"2026-03-18","o":4.13,"h":4.13,"l":3.95,"c":4.01,"v":642200},{"d":"2026-03-19","o":3.94,"h":4.09,"l":3.92,"c":4.04,"v":429800},{"d":"2026-03-20","o":4.12,"h":4.12,"l":3.84,"c":3.86,"v":2421500},{"d":"2026-03-23","o":4.1,"h":4.12,"l":3.94,"c":4.05,"v":662800},{"d":"2026-03-24","o":3.97,"h":4,"l":3.87,"c":3.94,"v":406100},{"d":"2026-03-25","o":3.99,"h":4.11,"l":3.94,"c":3.97,"v":523500},{"d":"2026-03-26","o":3.89,"h":4.05,"l":3.89,"c":3.96,"v":485900},{"d":"2026-03-27","o":3.89,"h":4,"l":3.61,"c":3.7,"v":1005400},{"d":"2026-03-30","o":3.69,"h":3.78,"l":3.56,"c":3.64,"v":678700},{"d":"2026-03-31","o":3.72,"h":3.81,"l":3.63,"c":3.75,"v":919103},{"d":"2026-04-01","o":3.81,"h":3.82,"l":3.7,"c":3.8,"v":658417},{"d":"2026-04-02","o":3.7,"h":3.97,"l":3.62,"c":3.78,"v":1210925},{"d":"2026-04-06","o":3.76,"h":3.83,"l":3.66,"c":3.67,"v":627009},{"d":"2026-04-07","o":3.65,"h":3.78,"l":3.46,"c":3.72,"v":724253},{"d":"2026-04-08","o":3.94,"h":3.94,"l":3.69,"c":3.73,"v":347996},{"d":"2026-04-09","o":3.69,"h":3.81,"l":3.7,"c":3.76,"v":516752},{"d":"2026-04-10","o":3.79,"h":3.82,"l":3.69,"c":3.74,"v":553661},{"d":"2026-04-13","o":3.73,"h":3.92,"l":3.75,"c":3.81,"v":473774},{"d":"2026-04-14","o":3.85,"h":3.99,"l":3.85,"c":3.86,"v":460352},{"d":"2026-04-15","o":3.85,"h":4.38,"l":3.81,"c":4.37,"v":2645114},{"d":"2026-04-16","o":4.38,"h":4.82,"l":4.24,"c":4.38,"v":2108870},{"d":"2026-04-17","o":4.44,"h":4.5,"l":4.28,"c":4.28,"v":544604},{"d":"2026-04-20","o":4.26,"h":4.33,"l":4.22,"c":4.25,"v":619594},{"d":"2026-04-21","o":4.25,"h":4.32,"l":4.05,"c":4.11,"v":1371419},{"d":"2026-04-22","o":4.09,"h":4.17,"l":4.03,"c":4.09,"v":572286},{"d":"2026-04-23","o":4.07,"h":4.08,"l":3.96,"c":3.96,"v":553317},{"d":"2026-04-24","o":3.95,"h":4,"l":3.87,"c":3.94,"v":860681},{"d":"2026-04-27","o":3.88,"h":4.09,"l":3.76,"c":3.76,"v":677224},{"d":"2026-04-28","o":3.75,"h":3.84,"l":3.72,"c":3.77,"v":622484},{"d":"2026-04-29","o":3.76,"h":3.83,"l":3.66,"c":3.78,"v":839915},{"d":"2026-04-30","o":3.79,"h":3.85,"l":3.72,"c":3.78,"v":702199},{"d":"2026-05-01","o":3.78,"h":3.85,"l":3.72,"c":3.83,"v":865594},{"d":"2026-05-04","o":3.58,"h":3.88,"l":3.36,"c":3.68,"v":1777852},{"d":"2026-05-05","o":3.73,"h":3.87,"l":3.6,"c":3.76,"v":2045287},{"d":"2026-05-06","o":3.83,"h":4.13,"l":3.82,"c":3.86,"v":2337957},{"d":"2026-05-07","o":3.87,"h":3.86,"l":3.7,"c":3.75,"v":941839},{"d":"2026-05-08","o":3.74,"h":3.76,"l":3.49,"c":3.5,"v":1623988},{"d":"2026-05-11","o":3.5,"h":3.71,"l":3.45,"c":3.48,"v":1099231},{"d":"2026-05-12","o":3.48,"h":3.54,"l":3.37,"c":3.43,"v":1196156},{"d":"2026-05-13","o":3.4,"h":3.49,"l":3.4,"c":3.48,"v":1047825},{"d":"2026-05-14","o":3.49,"h":3.53,"l":3.36,"c":3.36,"v":833340},{"d":"2026-05-15","o":3.33,"h":3.39,"l":3.19,"c":3.25,"v":1103265},{"d":"2026-05-18","o":3.26,"h":3.34,"l":3.13,"c":3.17,"v":1378643},{"d":"2026-05-19","o":3.13,"h":3.23,"l":3.1,"c":3.14,"v":752499}]