[{"d":"2020-11-25","o":140,"h":140,"l":122,"c":122,"v":49915},{"d":"2020-11-27","o":120,"h":124,"l":110,"c":111,"v":14120},{"d":"2020-11-30","o":112,"h":127.6,"l":110.4,"c":121.8,"v":12850},{"d":"2020-12-01","o":125.4,"h":129.6,"l":116.2,"c":118.4,"v":5880},{"d":"2020-12-02","o":116.2,"h":124,"l":110.4,"c":113,"v":8125},{"d":"2020-12-03","o":111,"h":115.2,"l":109,"c":110.4,"v":5320},{"d":"2020-12-04","o":111.16,"h":114.4,"l":108.4,"c":109.2,"v":5460},{"d":"2020-12-07","o":108,"h":114.2,"l":108,"c":110,"v":3255},{"d":"2020-12-08","o":110,"h":110.74,"l":108,"c":109,"v":1005},{"d":"2020-12-09","o":109,"h":113,"l":103,"c":107.8,"v":2945},{"d":"2020-12-10","o":104.6,"h":105.38,"l":101.48,"c":102.4,"v":1310},{"d":"2020-12-11","o":101.8,"h":104.8,"l":101.36,"c":101.4,"v":1095},{"d":"2020-12-14","o":101.6,"h":105,"l":100,"c":100,"v":915},{"d":"2020-12-15","o":100,"h":100.48,"l":92,"c":92.3,"v":3005},{"d":"2020-12-16","o":92.8,"h":126,"l":92.6,"c":114.8,"v":35790},{"d":"2020-12-17","o":116.8,"h":150,"l":109.2,"c":118.8,"v":46900},{"d":"2020-12-18","o":120.2,"h":127.2,"l":107.9,"c":116,"v":20480},{"d":"2020-12-21","o":105,"h":118.6,"l":102,"c":118.6,"v":4240},{"d":"2020-12-22","o":118.4,"h":120,"l":107.6,"c":108,"v":3495},{"d":"2020-12-23","o":108,"h":114.8,"l":105.4,"c":111.8,"v":2355},{"d":"2020-12-24","o":108.6,"h":111,"l":103.6,"c":105.2,"v":1480},{"d":"2020-12-28","o":107.64,"h":116.4,"l":107.64,"c":113.8,"v":3335},{"d":"2020-12-29","o":110,"h":112.8,"l":105.6,"c":109,"v":2795},{"d":"2020-12-30","o":107,"h":120,"l":107,"c":111.2,"v":1905},{"d":"2020-12-31","o":111,"h":127,"l":111,"c":119.6,"v":10970},{"d":"2021-01-04","o":120,"h":122,"l":113.2,"c":117.8,"v":1505},{"d":"2021-01-05","o":120,"h":125,"l":117,"c":120,"v":2605},{"d":"2021-01-06","o":119,"h":134.98,"l":118.2,"c":121.8,"v":8570},{"d":"2021-01-07","o":125.2,"h":130,"l":121.2,"c":123,"v":2215},{"d":"2021-01-08","o":123,"h":123.6,"l":117,"c":117.4,"v":2990},{"d":"2021-01-11","o":115.4,"h":124,"l":107,"c":122,"v":2735},{"d":"2021-01-12","o":122,"h":130,"l":118.4,"c":124,"v":7545},{"d":"2021-01-13","o":128.56,"h":139,"l":126.1,"c":135,"v":4025},{"d":"2021-01-14","o":133.2,"h":134.4,"l":126.14,"c":126.6,"v":4440},{"d":"2021-01-15","o":129.8,"h":139,"l":124.56,"c":134,"v":7265},{"d":"2021-01-19","o":134,"h":135.4,"l":124.2,"c":127.2,"v":5800},{"d":"2021-01-20","o":127.4,"h":130.4,"l":125.4,"c":130.4,"v":490},{"d":"2021-01-21","o":130.4,"h":137.8,"l":126.2,"c":127.8,"v":6500},{"d":"2021-01-22","o":127.6,"h":133,"l":114.7,"c":117.6,"v":6230},{"d":"2021-01-25","o":120,"h":126.6,"l":116,"c":118,"v":2315},{"d":"2021-01-26","o":118,"h":122.5,"l":113.6,"c":115.32,"v":845},{"d":"2021-01-27","o":111.6,"h":123.4,"l":105.56,"c":121.8,"v":4705},{"d":"2021-01-28","o":121.8,"h":123,"l":112.2,"c":120.6,"v":705},{"d":"2021-01-29","o":118.8,"h":133.94,"l":118.8,"c":126.2,"v":11560},{"d":"2021-02-01","o":126.4,"h":133,"l":122,"c":128,"v":4780},{"d":"2021-02-02","o":130,"h":130,"l":115.2,"c":120,"v":1275},{"d":"2021-02-03","o":118.6,"h":124.86,"l":117,"c":120.2,"v":830},{"d":"2021-02-04","o":121.08,"h":129.2,"l":120.8,"c":123,"v":2780},{"d":"2021-02-05","o":129,"h":129,"l":116,"c":121,"v":905},{"d":"2021-02-08","o":121,"h":349.6,"l":121,"c":211,"v":112780},{"d":"2021-02-09","o":202.8,"h":266.6,"l":180,"c":200,"v":34575},{"d":"2021-02-10","o":193.8,"h":193.8,"l":160,"c":177.2,"v":10240},{"d":"2021-02-11","o":172.2,"h":330.2,"l":168.8,"c":256,"v":103760},{"d":"2021-02-12","o":234,"h":358,"l":210,"c":351.2,"v":60810},{"d":"2021-02-16","o":427.6,"h":589.8,"l":360.2,"c":550,"v":80020},{"d":"2021-02-17","o":481.2,"h":579.8,"l":462,"c":512,"v":22665},{"d":"2021-02-18","o":490,"h":490,"l":442.4,"c":477.6,"v":11650},{"d":"2021-02-19","o":462.6,"h":518.38,"l":442.24,"c":477.8,"v":11510},{"d":"2021-02-22","o":462.2,"h":470.8,"l":367.8,"c":385.4,"v":14745},{"d":"2021-02-23","o":360,"h":360,"l":284.6,"c":330.8,"v":12515},{"d":"2021-02-24","o":320,"h":420,"l":290.2,"c":355,"v":18140},{"d":"2021-02-25","o":349,"h":377.2,"l":304,"c":305.6,"v":7595},{"d":"2021-02-26","o":319.8,"h":319.8,"l":273,"c":287,"v":10205},{"d":"2021-03-01","o":310,"h":329.18,"l":288.4,"c":293.4,"v":8810},{"d":"2021-03-02","o":297.6,"h":317.28,"l":270,"c":272.4,"v":6400},{"d":"2021-03-03","o":275,"h":290,"l":234.4,"c":250.4,"v":16400},{"d":"2021-03-04","o":237,"h":244.6,"l":190.8,"c":213,"v":13660},{"d":"2021-03-05","o":295,"h":328.8,"l":200.6,"c":205.2,"v":283845},{"d":"2021-03-08","o":202.4,"h":221.4,"l":192,"c":194.2,"v":30045},{"d":"2021-03-09","o":195.4,"h":248.6,"l":194.4,"c":228,"v":44890},{"d":"2021-03-10","o":245.8,"h":247.6,"l":214.2,"c":226.2,"v":10530},{"d":"2021-03-11","o":226.2,"h":243.16,"l":212,"c":226,"v":14900},{"d":"2021-03-12","o":222,"h":222,"l":199.2,"c":200.6,"v":17455},{"d":"2021-03-15","o":202.6,"h":219,"l":198.24,"c":206.2,"v":16495},{"d":"2021-03-16","o":206.8,"h":212,"l":198.4,"c":200,"v":9665},{"d":"2021-03-17","o":194.4,"h":288.9,"l":194.4,"c":276.2,"v":99690},{"d":"2021-03-18","o":284.52,"h":306.2,"l":222.2,"c":229,"v":93625},{"d":"2021-03-19","o":227.4,"h":245.8,"l":216.7,"c":224.4,"v":22400},{"d":"2021-03-22","o":222.8,"h":252.8,"l":212.4,"c":250.4,"v":56235},{"d":"2021-03-23","o":245.2,"h":274.6,"l":209.2,"c":216.6,"v":116975},{"d":"2021-03-24","o":214.6,"h":239.8,"l":207.2,"c":209.6,"v":31980},{"d":"2021-03-25","o":201,"h":240,"l":190.2,"c":229.2,"v":113720},{"d":"2021-03-26","o":220.2,"h":235,"l":207.4,"c":223.4,"v":65515},{"d":"2021-03-29","o":226.4,"h":244.7,"l":214.8,"c":228.2,"v":53710},{"d":"2021-03-30","o":229.4,"h":229.4,"l":217,"c":227.2,"v":24570},{"d":"2021-03-31","o":234.34,"h":254.7,"l":224.2,"c":231.4,"v":47155},{"d":"2021-04-01","o":231.4,"h":272,"l":220.4,"c":228.6,"v":98250},{"d":"2021-04-05","o":228.2,"h":241.6,"l":215.6,"c":223.2,"v":68840},{"d":"2021-04-06","o":220.4,"h":230.4,"l":215.6,"c":224,"v":71310},{"d":"2021-04-07","o":222.8,"h":233.58,"l":217.6,"c":225.8,"v":44975},{"d":"2021-04-08","o":231.24,"h":248,"l":220,"c":235,"v":106680},{"d":"2021-04-09","o":229.02,"h":237.4,"l":225.8,"c":230,"v":25310},{"d":"2021-04-12","o":230,"h":242,"l":214,"c":215.6,"v":35010},{"d":"2021-04-13","o":214,"h":218.8,"l":197.6,"c":202,"v":42210},{"d":"2021-04-14","o":201,"h":210.4,"l":194.78,"c":198.4,"v":22100},{"d":"2021-04-15","o":200,"h":204,"l":177.6,"c":183.2,"v":50255},{"d":"2021-04-16","o":184,"h":200.48,"l":172,"c":186.6,"v":25395},{"d":"2021-04-19","o":183.2,"h":194.2,"l":178,"c":186.2,"v":14330},{"d":"2021-04-20","o":186,"h":214,"l":180.4,"c":195,"v":59725},{"d":"2021-04-21","o":196,"h":203,"l":185,"c":198.2,"v":31820},{"d":"2021-04-22","o":205.8,"h":213.8,"l":196,"c":201.8,"v":19685},{"d":"2021-04-23","o":201.6,"h":211.6,"l":193.2,"c":207.6,"v":25080},{"d":"2021-04-26","o":210,"h":218,"l":201.28,"c":207,"v":20205},{"d":"2021-04-27","o":211.4,"h":213.6,"l":204.16,"c":206,"v":7830},{"d":"2021-04-28","o":205.4,"h":209,"l":201.6,"c":207.4,"v":3550},{"d":"2021-04-29","o":203.4,"h":207.4,"l":197.2,"c":204.4,"v":5695},{"d":"2021-04-30","o":201,"h":215,"l":196.4,"c":213,"v":24845},{"d":"2021-05-03","o":214,"h":224.6,"l":201.4,"c":210.4,"v":33880},{"d":"2021-05-04","o":211,"h":211,"l":193.4,"c":195.2,"v":15565},{"d":"2021-05-05","o":182.2,"h":183,"l":165.8,"c":170.4,"v":36385},{"d":"2021-05-06","o":171.8,"h":173.6,"l":145.8,"c":167.8,"v":52060},{"d":"2021-05-07","o":164,"h":164.2,"l":151.2,"c":153.6,"v":31400},{"d":"2021-05-10","o":151.04,"h":151.04,"l":126.4,"c":126.8,"v":57790},{"d":"2021-05-11","o":80,"h":84.4,"l":79,"c":83.2,"v":518340},{"d":"2021-05-12","o":81.6,"h":84.4,"l":80,"c":80.4,"v":136475},{"d":"2021-05-13","o":81.2,"h":82.4,"l":72.2,"c":73.6,"v":157240},{"d":"2021-05-14","o":74.72,"h":75.6,"l":70.8,"c":74.8,"v":54320},{"d":"2021-05-17","o":76,"h":79.8,"l":75,"c":78.2,"v":50520},{"d":"2021-05-18","o":77.94,"h":78,"l":74.4,"c":74.8,"v":51670},{"d":"2021-05-19","o":71.4,"h":73.6,"l":68,"c":72.2,"v":72740},{"d":"2021-05-20","o":72.2,"h":78.96,"l":71,"c":77.2,"v":103490},{"d":"2021-05-21","o":77.2,"h":84.2,"l":75.4,"c":83.4,"v":139360},{"d":"2021-05-24","o":83.8,"h":84.4,"l":78.4,"c":80.4,"v":58225},{"d":"2021-05-25","o":80,"h":81.2,"l":73.2,"c":74.2,"v":85500},{"d":"2021-05-26","o":75.2,"h":80.8,"l":74.4,"c":80,"v":152185},{"d":"2021-05-27","o":79.8,"h":84.2,"l":77,"c":81.6,"v":148065},{"d":"2021-05-28","o":82,"h":82.6,"l":78.22,"c":81.4,"v":61740},{"d":"2021-06-01","o":80.6,"h":87.12,"l":79.2,"c":83.8,"v":158780},{"d":"2021-06-02","o":84.4,"h":88.8,"l":80.8,"c":86.4,"v":200965},{"d":"2021-06-03","o":88.4,"h":100,"l":85.4,"c":91.2,"v":520795},{"d":"2021-06-04","o":92.8,"h":102.2,"l":88.6,"c":96.8,"v":321565},{"d":"2021-06-07","o":97.2,"h":102.8,"l":90.2,"c":92.2,"v":239215},{"d":"2021-06-08","o":97,"h":102.8,"l":93,"c":100.4,"v":206145},{"d":"2021-06-09","o":101.6,"h":103,"l":94.2,"c":96.4,"v":117410},{"d":"2021-06-10","o":110.4,"h":123.4,"l":103.2,"c":110.8,"v":980825},{"d":"2021-06-11","o":114,"h":115.6,"l":102.2,"c":109,"v":228850},{"d":"2021-06-14","o":108.4,"h":111.56,"l":103.2,"c":104,"v":116085},{"d":"2021-06-15","o":101.2,"h":101.8,"l":95.2,"c":97.4,"v":140280},{"d":"2021-06-16","o":99.6,"h":104.6,"l":97,"c":104.6,"v":87295},{"d":"2021-06-17","o":103,"h":105,"l":98.2,"c":102,"v":88770},{"d":"2021-06-18","o":100,"h":101.64,"l":95.2,"c":98.2,"v":59465},{"d":"2021-06-21","o":147.8,"h":152.8,"l":120,"c":122.4,"v":4615185},{"d":"2021-06-22","o":117.4,"h":121,"l":110,"c":119.8,"v":334945},{"d":"2021-06-23","o":118.4,"h":125.4,"l":113,"c":118,"v":281660},{"d":"2021-06-24","o":120.4,"h":120.6,"l":114.4,"c":120,"v":140655},{"d":"2021-06-25","o":121,"h":130.2,"l":118.4,"c":125,"v":266860},{"d":"2021-06-28","o":122.2,"h":123.8,"l":118.4,"c":122.2,"v":96305},{"d":"2021-06-29","o":121.8,"h":125.6,"l":118.4,"c":120.4,"v":114345},{"d":"2021-06-30","o":117.8,"h":118,"l":112.6,"c":113.6,"v":105020},{"d":"2021-07-01","o":115,"h":115.06,"l":105.8,"c":106.2,"v":128380},{"d":"2021-07-02","o":108.4,"h":116.8,"l":102.8,"c":112.6,"v":160605},{"d":"2021-07-06","o":109.6,"h":110.24,"l":105,"c":105,"v":78170},{"d":"2021-07-07","o":103.6,"h":104.4,"l":97,"c":97.2,"v":73405},{"d":"2021-07-08","o":93.82,"h":102.24,"l":92.2,"c":97.2,"v":78625},{"d":"2021-07-09","o":99.2,"h":103.74,"l":97.8,"c":102.4,"v":64215},{"d":"2021-07-12","o":110.6,"h":124,"l":106,"c":118,"v":393440},{"d":"2021-07-13","o":113.6,"h":113.76,"l":104.4,"c":107,"v":118435},{"d":"2021-07-14","o":105,"h":114.48,"l":102.2,"c":110.2,"v":140805},{"d":"2021-07-15","o":106,"h":114,"l":101.2,"c":104,"v":228040},{"d":"2021-07-16","o":104,"h":106,"l":98.4,"c":99.2,"v":46495},{"d":"2021-07-19","o":96,"h":97.1,"l":90.6,"c":94.2,"v":56485},{"d":"2021-07-20","o":96.8,"h":105,"l":95.2,"c":98.4,"v":81055},{"d":"2021-07-21","o":97.8,"h":103.8,"l":97.2,"c":101.8,"v":77190},{"d":"2021-07-22","o":101,"h":104.8,"l":98.68,"c":100.4,"v":53840},{"d":"2021-07-23","o":100.2,"h":100.6,"l":95,"c":97.6,"v":66580},{"d":"2021-07-26","o":87.8,"h":88,"l":75,"c":77,"v":188530},{"d":"2021-07-27","o":76,"h":76.4,"l":67.2,"c":68.2,"v":140635},{"d":"2021-07-28","o":44.2,"h":46.4,"l":43.2,"c":44.2,"v":652340},{"d":"2021-07-29","o":44.62,"h":45.2,"l":42.4,"c":42.6,"v":189000},{"d":"2021-07-30","o":42.4,"h":43.6,"l":41,"c":41.3,"v":211630},{"d":"2021-08-02","o":42.2,"h":43.6,"l":41,"c":41.4,"v":214120},{"d":"2021-08-03","o":41.2,"h":41.2,"l":36.8,"c":38.6,"v":431825},{"d":"2021-08-04","o":38.36,"h":41.4,"l":37.7,"c":39.6,"v":183790},{"d":"2021-08-05","o":39.6,"h":41,"l":38.2,"c":40.4,"v":97545},{"d":"2021-08-06","o":40.6,"h":42.4,"l":38.6,"c":39.2,"v":226345},{"d":"2021-08-09","o":40.2,"h":41,"l":39,"c":40.6,"v":102325},{"d":"2021-08-10","o":40.6,"h":40.8,"l":39,"c":39.2,"v":68335},{"d":"2021-08-11","o":39.4,"h":39.4,"l":36.6,"c":36.8,"v":133135},{"d":"2021-08-12","o":36.8,"h":38.8,"l":36.6,"c":38.6,"v":89615},{"d":"2021-08-13","o":37.8,"h":38.4,"l":36.5,"c":37.4,"v":64445},{"d":"2021-08-16","o":37.6,"h":37.6,"l":36,"c":36.6,"v":76350},{"d":"2021-08-17","o":37,"h":37.2,"l":35.9,"c":36.8,"v":67600},{"d":"2021-08-18","o":37.2,"h":38.58,"l":36.3,"c":37.4,"v":49235},{"d":"2021-08-19","o":39,"h":39,"l":34.2,"c":34.4,"v":167680},{"d":"2021-08-20","o":34.2,"h":35.6,"l":33,"c":35.4,"v":72550},{"d":"2021-08-23","o":35.8,"h":38.6,"l":35.4,"c":38.4,"v":80490},{"d":"2021-08-24","o":38,"h":39.6,"l":37.22,"c":39.2,"v":47135},{"d":"2021-08-25","o":39.6,"h":39.74,"l":37.6,"c":38,"v":54150},{"d":"2021-08-26","o":38,"h":39.2,"l":37.2,"c":38.4,"v":36575},{"d":"2021-08-27","o":38.08,"h":41.4,"l":37.58,"c":39.4,"v":109410},{"d":"2021-08-30","o":40,"h":42,"l":39.4,"c":40.4,"v":128075},{"d":"2021-08-31","o":39.8,"h":40.4,"l":38.2,"c":40.2,"v":49195},{"d":"2021-09-01","o":40,"h":42.6,"l":38.6,"c":40.4,"v":263605},{"d":"2021-09-02","o":41.2,"h":47.6,"l":40,"c":45,"v":1130595},{"d":"2021-09-03","o":44.2,"h":45,"l":41,"c":42,"v":480675},{"d":"2021-09-07","o":44.2,"h":54,"l":43.6,"c":48,"v":1709765},{"d":"2021-09-08","o":53.4,"h":56.2,"l":48.2,"c":51.4,"v":2286400},{"d":"2021-09-09","o":50,"h":51.4,"l":47.42,"c":51.2,"v":612060},{"d":"2021-09-10","o":50.82,"h":51.6,"l":48.4,"c":50.2,"v":283625},{"d":"2021-09-13","o":50.8,"h":56.8,"l":48.6,"c":56.8,"v":819850},{"d":"2021-09-14","o":58.6,"h":66.6,"l":53.8,"c":60,"v":1924430},{"d":"2021-09-15","o":62.8,"h":65.4,"l":58.2,"c":64.2,"v":818320},{"d":"2021-09-16","o":63.4,"h":68.4,"l":60.4,"c":60.8,"v":815970},{"d":"2021-09-17","o":61,"h":61.8,"l":57.6,"c":61,"v":330935},{"d":"2021-09-20","o":55.84,"h":59,"l":47.6,"c":48,"v":694175},{"d":"2021-09-21","o":49.2,"h":53.4,"l":45.6,"c":49,"v":396940},{"d":"2021-09-22","o":49.66,"h":50.8,"l":47.6,"c":49,"v":203855},{"d":"2021-09-23","o":49.6,"h":50,"l":47.4,"c":47.8,"v":229100},{"d":"2021-09-24","o":46.6,"h":46.8,"l":43.3,"c":46.2,"v":240735},{"d":"2021-09-27","o":44.6,"h":53,"l":44.4,"c":50.8,"v":226570},{"d":"2021-09-28","o":49.3,"h":50.64,"l":47,"c":47.4,"v":135580},{"d":"2021-09-29","o":48,"h":50.38,"l":45.6,"c":47.6,"v":178305},{"d":"2021-09-30","o":47.6,"h":49.2,"l":46.4,"c":47,"v":103450},{"d":"2021-10-01","o":48.2,"h":48.8,"l":46.42,"c":47,"v":67700},{"d":"2021-10-04","o":47.4,"h":47.6,"l":44,"c":44.4,"v":79205},{"d":"2021-10-05","o":45.6,"h":46,"l":41.1,"c":42.4,"v":97945},{"d":"2021-10-06","o":41.6,"h":41.6,"l":38.8,"c":40.8,"v":125430},{"d":"2021-10-07","o":41.38,"h":43.2,"l":40.6,"c":41.2,"v":48840},{"d":"2021-10-08","o":42.2,"h":42.2,"l":39.4,"c":39.6,"v":66990},{"d":"2021-10-11","o":40.2,"h":40.6,"l":38.5,"c":38.8,"v":65290},{"d":"2021-10-12","o":38.6,"h":43.78,"l":38.2,"c":41.6,"v":134925},{"d":"2021-10-13","o":41.8,"h":44.7,"l":41,"c":43.2,"v":103465},{"d":"2021-10-14","o":43.2,"h":44.4,"l":41.6,"c":41.6,"v":82755},{"d":"2021-10-15","o":42.6,"h":43.2,"l":39.8,"c":40.2,"v":100330},{"d":"2021-10-18","o":40.2,"h":40.6,"l":38.6,"c":39.6,"v":62155},{"d":"2021-10-19","o":39.6,"h":40.64,"l":38.8,"c":39.4,"v":61410},{"d":"2021-10-20","o":39.4,"h":43.42,"l":39,"c":40.8,"v":195730},{"d":"2021-10-21","o":40.8,"h":41.8,"l":39.4,"c":39.6,"v":142840},{"d":"2021-10-22","o":39.2,"h":39.4,"l":36.6,"c":37,"v":131300},{"d":"2021-10-25","o":38.6,"h":41.2,"l":38.4,"c":40.6,"v":187115},{"d":"2021-10-26","o":40,"h":41,"l":38.6,"c":39.2,"v":133865},{"d":"2021-10-27","o":39.4,"h":40.18,"l":38.1,"c":38.8,"v":70160},{"d":"2021-10-28","o":39,"h":42.8,"l":38.6,"c":41,"v":191920},{"d":"2021-10-29","o":40.2,"h":41.02,"l":39.2,"c":39.8,"v":76840},{"d":"2021-11-01","o":40,"h":41.98,"l":39.4,"c":40.8,"v":107735},{"d":"2021-11-02","o":41.2,"h":41.2,"l":39.6,"c":40.8,"v":40240},{"d":"2021-11-03","o":40.4,"h":41.6,"l":39.6,"c":41,"v":69415},{"d":"2021-11-04","o":41.88,"h":42.4,"l":40.9,"c":41.8,"v":83915},{"d":"2021-11-05","o":41.2,"h":41.6,"l":38.9,"c":40.2,"v":69205},{"d":"2021-11-08","o":40.6,"h":41,"l":39,"c":39.8,"v":68780},{"d":"2021-11-09","o":40,"h":40,"l":37.4,"c":38,"v":131490},{"d":"2021-11-10","o":38.2,"h":38.2,"l":36.2,"c":36.6,"v":88810},{"d":"2021-11-11","o":37,"h":37.8,"l":35.7,"c":36.6,"v":78295},{"d":"2021-11-12","o":36,"h":37.3,"l":36,"c":37,"v":44795},{"d":"2021-11-15","o":37.6,"h":39.4,"l":36.8,"c":38.4,"v":88815},{"d":"2021-11-16","o":38.1,"h":38.1,"l":36.2,"c":36.8,"v":47315},{"d":"2021-11-17","o":36.2,"h":36.4,"l":34.4,"c":34.6,"v":81115},{"d":"2021-11-18","o":34.6,"h":34.6,"l":31.2,"c":32,"v":112130},{"d":"2021-11-19","o":30.4,"h":32.7,"l":30.4,"c":31.2,"v":55825},{"d":"2021-11-22","o":31.4,"h":31.8,"l":28.4,"c":29.2,"v":73430},{"d":"2021-11-23","o":29.2,"h":30.4,"l":28.6,"c":30.2,"v":36120},{"d":"2021-11-24","o":29.6,"h":32.18,"l":28.9,"c":31.8,"v":50285},{"d":"2021-11-26","o":30.4,"h":30.8,"l":28.8,"c":30.4,"v":22520},{"d":"2021-11-29","o":30.4,"h":30.8,"l":29,"c":29.2,"v":27205},{"d":"2021-11-30","o":29.2,"h":29.8,"l":26,"c":27.4,"v":93130},{"d":"2021-12-01","o":27.4,"h":28.6,"l":26.6,"c":26.8,"v":46345},{"d":"2021-12-02","o":23,"h":23.4,"l":19.6,"c":21.8,"v":312085},{"d":"2021-12-03","o":22,"h":23,"l":20.6,"c":21.6,"v":83175},{"d":"2021-12-06","o":12.38,"h":13,"l":12,"c":12.6,"v":628125},{"d":"2021-12-07","o":12.8,"h":12.9,"l":12.24,"c":12.38,"v":205555},{"d":"2021-12-08","o":12.46,"h":12.6,"l":12.3,"c":12.52,"v":225730},{"d":"2021-12-09","o":12.7,"h":13.06,"l":12.42,"c":12.42,"v":285310},{"d":"2021-12-10","o":12.5,"h":12.6,"l":12,"c":12.48,"v":303195},{"d":"2021-12-13","o":12.78,"h":13.54,"l":12.34,"c":13.4,"v":387985},{"d":"2021-12-14","o":12.8,"h":13,"l":12,"c":12,"v":203910},{"d":"2021-12-15","o":12.34,"h":12.48,"l":12,"c":12.4,"v":157205},{"d":"2021-12-16","o":12.4,"h":12.68,"l":12.12,"c":12.2,"v":152135},{"d":"2021-12-17","o":11.62,"h":11.92,"l":10.76,"c":11.6,"v":151155},{"d":"2021-12-20","o":11.4,"h":11.4,"l":11.02,"c":11.3,"v":72030},{"d":"2021-12-21","o":11.64,"h":12.16,"l":11.6,"c":11.94,"v":115630},{"d":"2021-12-22","o":11.92,"h":12.2,"l":11.8,"c":12.12,"v":75295},{"d":"2021-12-23","o":12.2,"h":12.2,"l":11.56,"c":11.88,"v":48635},{"d":"2021-12-27","o":12,"h":12,"l":11.02,"c":11.4,"v":161755},{"d":"2021-12-28","o":11.6,"h":11.6,"l":10.66,"c":11.1,"v":164655},{"d":"2021-12-29","o":10.88,"h":11.88,"l":10.8,"c":11.46,"v":119920},{"d":"2021-12-30","o":12,"h":12.8,"l":11.8,"c":12.18,"v":736290},{"d":"2021-12-31","o":11.32,"h":11.6,"l":10.8,"c":11.16,"v":220970},{"d":"2022-01-03","o":11.06,"h":11.8,"l":10.94,"c":11.74,"v":124115},{"d":"2022-01-04","o":11.74,"h":11.74,"l":10.94,"c":11.1,"v":109425},{"d":"2022-01-05","o":11,"h":11.12,"l":10,"c":10.16,"v":174565},{"d":"2022-01-06","o":10,"h":10.2,"l":9.28,"c":9.62,"v":155660},{"d":"2022-01-07","o":9.44,"h":9.86,"l":9.34,"c":9.58,"v":94840},{"d":"2022-01-10","o":9.58,"h":9.58,"l":9.02,"c":9.32,"v":71220},{"d":"2022-01-11","o":9.6,"h":9.98,"l":9.4,"c":9.7,"v":48415},{"d":"2022-01-12","o":10.1,"h":10.3,"l":9,"c":9.12,"v":259500},{"d":"2022-01-13","o":9.26,"h":9.26,"l":8.68,"c":8.72,"v":85655},{"d":"2022-01-14","o":8.8,"h":9.2,"l":8.6,"c":9.16,"v":98255},{"d":"2022-01-18","o":9.08,"h":9.08,"l":8.52,"c":8.64,"v":73240},{"d":"2022-01-19","o":8.76,"h":9.86,"l":8.56,"c":8.6,"v":155910},{"d":"2022-01-20","o":8.52,"h":8.78,"l":8.22,"c":8.34,"v":52425},{"d":"2022-01-21","o":8.24,"h":8.24,"l":7.64,"c":7.78,"v":99370},{"d":"2022-01-24","o":7.76,"h":7.76,"l":7,"c":7.42,"v":83545},{"d":"2022-01-25","o":7.4,"h":7.92,"l":7.3,"c":7.74,"v":63530},{"d":"2022-01-26","o":8,"h":8.08,"l":7.14,"c":7.3,"v":87525},{"d":"2022-01-27","o":7.2,"h":7.42,"l":6.8,"c":6.98,"v":76520},{"d":"2022-01-28","o":6.9,"h":6.9,"l":6.44,"c":6.66,"v":118085},{"d":"2022-01-31","o":6.8,"h":7.96,"l":6.68,"c":7.38,"v":135515},{"d":"2022-02-01","o":7.92,"h":7.92,"l":7.22,"c":7.7,"v":79165},{"d":"2022-02-02","o":7.86,"h":7.9,"l":7.2,"c":7.48,"v":35600},{"d":"2022-02-03","o":7.6,"h":7.68,"l":6.82,"c":7,"v":58580},{"d":"2022-02-04","o":7,"h":7.28,"l":6.9,"c":7.2,"v":38230},{"d":"2022-02-07","o":7.78,"h":7.78,"l":6.82,"c":6.9,"v":131375},{"d":"2022-02-08","o":6.88,"h":7,"l":6.42,"c":6.56,"v":131885},{"d":"2022-02-09","o":6.62,"h":6.84,"l":6.46,"c":6.6,"v":95945},{"d":"2022-02-10","o":6.8,"h":6.84,"l":6.44,"c":6.62,"v":79385},{"d":"2022-02-11","o":7,"h":7,"l":6.32,"c":6.38,"v":76200},{"d":"2022-02-14","o":6.4,"h":6.5,"l":6.1,"c":6.28,"v":56750},{"d":"2022-02-15","o":6.7,"h":6.8,"l":6.3,"c":6.8,"v":104295},{"d":"2022-02-16","o":6.8,"h":6.8,"l":6.44,"c":6.76,"v":50420},{"d":"2022-02-17","o":6.6,"h":6.7,"l":6.4,"c":6.6,"v":43860},{"d":"2022-02-18","o":6.8,"h":6.8,"l":6.02,"c":6.2,"v":69340},{"d":"2022-02-22","o":6.1,"h":6.12,"l":5.68,"c":5.82,"v":85300},{"d":"2022-02-23","o":5.8,"h":5.98,"l":5.48,"c":5.6,"v":69395},{"d":"2022-02-24","o":5.36,"h":5.94,"l":5,"c":5.84,"v":125910},{"d":"2022-02-25","o":5.86,"h":6.16,"l":5.5,"c":6.04,"v":78055},{"d":"2022-02-28","o":6,"h":7.2,"l":5.84,"c":6.96,"v":383425},{"d":"2022-03-01","o":6.84,"h":6.86,"l":6.2,"c":6.52,"v":108715},{"d":"2022-03-02","o":6.6,"h":6.96,"l":6.4,"c":6.84,"v":185570},{"d":"2022-03-03","o":7.94,"h":8,"l":6.8,"c":7.2,"v":1096660},{"d":"2022-03-04","o":6.5,"h":6.78,"l":6,"c":6.38,"v":312135},{"d":"2022-03-07","o":6.18,"h":7.2,"l":5.94,"c":6.88,"v":379225},{"d":"2022-03-08","o":7.7,"h":8.7,"l":7,"c":7.34,"v":1020625},{"d":"2022-03-09","o":7.24,"h":7.6,"l":7.1,"c":7.48,"v":249715},{"d":"2022-03-10","o":7.4,"h":7.4,"l":6.68,"c":6.94,"v":163310},{"d":"2022-03-11","o":7.44,"h":9.6,"l":7.36,"c":8.6,"v":2177045},{"d":"2022-03-14","o":9.68,"h":10.6,"l":8.9,"c":9.6,"v":2494055},{"d":"2022-03-15","o":8.88,"h":9.2,"l":8.06,"c":8.44,"v":593540},{"d":"2022-03-16","o":8.5,"h":8.7,"l":8.06,"c":8.4,"v":311405},{"d":"2022-03-17","o":8.4,"h":8.74,"l":8.06,"c":8.52,"v":353085},{"d":"2022-03-18","o":8.52,"h":9.88,"l":8.5,"c":8.9,"v":551170},{"d":"2022-03-21","o":9.88,"h":10.12,"l":9.26,"c":9.56,"v":477245},{"d":"2022-03-22","o":10.3,"h":11.04,"l":10,"c":10.78,"v":805825},{"d":"2022-03-23","o":11.4,"h":14.54,"l":11,"c":13.22,"v":2380840},{"d":"2022-03-24","o":13,"h":13.6,"l":11.58,"c":12.3,"v":866510},{"d":"2022-03-25","o":11.66,"h":11.8,"l":10.02,"c":10.7,"v":732235},{"d":"2022-03-28","o":10.5,"h":11.16,"l":10.1,"c":10.62,"v":410600},{"d":"2022-03-29","o":10.5,"h":10.58,"l":9.36,"c":9.84,"v":395735},{"d":"2022-03-30","o":9.7,"h":10.18,"l":9.52,"c":10.14,"v":169715},{"d":"2022-03-31","o":9.8,"h":10,"l":9.18,"c":9.2,"v":273420},{"d":"2022-04-01","o":9.32,"h":10.2,"l":9.32,"c":10.02,"v":332695},{"d":"2022-04-04","o":10.18,"h":11.96,"l":9.62,"c":11.2,"v":596235},{"d":"2022-04-05","o":11,"h":11.16,"l":10.7,"c":11.02,"v":449675},{"d":"2022-04-06","o":11.8,"h":13.8,"l":11.46,"c":13.7,"v":1714815},{"d":"2022-04-07","o":13.3,"h":17.16,"l":12.2,"c":16.88,"v":2219190},{"d":"2022-04-08","o":17.6,"h":18.58,"l":14.2,"c":14.86,"v":1267525},{"d":"2022-04-11","o":15.22,"h":17.4,"l":14.3,"c":15.88,"v":849280},{"d":"2022-04-12","o":12.72,"h":13.38,"l":11.62,"c":12,"v":577530},{"d":"2022-04-13","o":12.6,"h":13.16,"l":11.86,"c":12.72,"v":319300},{"d":"2022-04-14","o":12.76,"h":12.9,"l":11.86,"c":12,"v":194780},{"d":"2022-04-18","o":11.68,"h":11.76,"l":10.26,"c":10.8,"v":299915},{"d":"2022-04-19","o":10.6,"h":11.4,"l":10.3,"c":11.26,"v":176825},{"d":"2022-04-20","o":11.56,"h":11.56,"l":10,"c":10.02,"v":197215},{"d":"2022-04-21","o":10.46,"h":10.78,"l":9.68,"c":10,"v":186770},{"d":"2022-04-22","o":10,"h":10.2,"l":9.4,"c":9.6,"v":104525},{"d":"2022-04-25","o":9.24,"h":10.38,"l":9.02,"c":9.9,"v":150135},{"d":"2022-04-26","o":9.62,"h":10.88,"l":9.3,"c":9.4,"v":365335},{"d":"2022-04-27","o":9.3,"h":9.66,"l":8.88,"c":9.08,"v":119820},{"d":"2022-04-28","o":9.3,"h":9.3,"l":8.08,"c":8.4,"v":146825},{"d":"2022-04-29","o":8.2,"h":8.76,"l":8.16,"c":8.22,"v":85615},{"d":"2022-05-02","o":8.58,"h":8.58,"l":7.32,"c":7.6,"v":130000},{"d":"2022-05-03","o":7.72,"h":8.8,"l":7.6,"c":8.64,"v":91770},{"d":"2022-05-04","o":8.8,"h":8.8,"l":8,"c":8.5,"v":48800},{"d":"2022-05-05","o":8.14,"h":8.38,"l":7.4,"c":7.56,"v":95995},{"d":"2022-05-06","o":7.6,"h":7.8,"l":7.28,"c":7.46,"v":48870},{"d":"2022-05-09","o":7.24,"h":7.26,"l":6.54,"c":6.6,"v":113120},{"d":"2022-05-10","o":6.6,"h":6.9,"l":6.3,"c":6.66,"v":79550},{"d":"2022-05-11","o":6.64,"h":6.64,"l":5.92,"c":6,"v":71855},{"d":"2022-05-12","o":5.36,"h":6.5,"l":5.36,"c":6.26,"v":75605},{"d":"2022-05-13","o":7,"h":7.3,"l":6.7,"c":7,"v":61130},{"d":"2022-05-16","o":7.12,"h":7.2,"l":6.8,"c":6.84,"v":27850},{"d":"2022-05-17","o":7.24,"h":7.36,"l":6.9,"c":7.12,"v":38855},{"d":"2022-05-18","o":7.2,"h":7.2,"l":6.62,"c":6.8,"v":57510},{"d":"2022-05-19","o":6.28,"h":7,"l":6.14,"c":6.74,"v":95930},{"d":"2022-05-20","o":6.3,"h":6.68,"l":5.88,"c":6.32,"v":74330},{"d":"2022-05-23","o":6.24,"h":6.58,"l":6.04,"c":6.36,"v":47155},{"d":"2022-05-24","o":6.28,"h":6.3,"l":5.8,"c":5.86,"v":69090},{"d":"2022-05-25","o":6.1,"h":6.3,"l":6.04,"c":6.2,"v":32525},{"d":"2022-05-26","o":6.4,"h":7.2,"l":6.3,"c":6.8,"v":69880},{"d":"2022-05-27","o":7,"h":7.58,"l":6.8,"c":7.58,"v":52670},{"d":"2022-05-31","o":7.64,"h":7.74,"l":7,"c":7.02,"v":75105},{"d":"2022-06-01","o":6.84,"h":7.44,"l":6.6,"c":6.88,"v":35210},{"d":"2022-06-02","o":6.66,"h":7.4,"l":6.6,"c":6.76,"v":33090},{"d":"2022-06-03","o":6.86,"h":7.14,"l":6.62,"c":6.84,"v":40180},{"d":"2022-06-06","o":6.8,"h":7.4,"l":6.8,"c":7,"v":38510},{"d":"2022-06-07","o":6.9,"h":7.46,"l":6.66,"c":7.36,"v":49265},{"d":"2022-06-08","o":7.36,"h":7.84,"l":7.2,"c":7.5,"v":41295},{"d":"2022-06-09","o":7.68,"h":8.2,"l":7.02,"c":7.6,"v":114300},{"d":"2022-06-10","o":7.58,"h":7.6,"l":7.22,"c":7.32,"v":26105},{"d":"2022-06-13","o":6.6,"h":6.78,"l":6.3,"c":6.56,"v":37645},{"d":"2022-06-14","o":6.3,"h":6.48,"l":6.02,"c":6.06,"v":50140},{"d":"2022-06-15","o":6.1,"h":6.38,"l":6.08,"c":6.08,"v":42590},{"d":"2022-06-16","o":6,"h":6.36,"l":6,"c":6,"v":56455},{"d":"2022-06-17","o":6.2,"h":6.36,"l":5.82,"c":5.82,"v":45525},{"d":"2022-06-21","o":6.06,"h":6.5,"l":5.82,"c":6,"v":76540},{"d":"2022-06-22","o":5.96,"h":6.26,"l":5.6,"c":5.8,"v":81830},{"d":"2022-06-23","o":6,"h":6.18,"l":5.74,"c":5.98,"v":71130},{"d":"2022-06-24","o":6.02,"h":6.56,"l":6.02,"c":6.12,"v":50350},{"d":"2022-06-27","o":6.42,"h":6.6,"l":6.02,"c":6.4,"v":36015},{"d":"2022-06-28","o":6.6,"h":6.6,"l":6.1,"c":6.16,"v":26565},{"d":"2022-06-29","o":6.32,"h":6.32,"l":5.7,"c":5.8,"v":38305},{"d":"2022-06-30","o":5.8,"h":5.98,"l":5.66,"c":5.88,"v":27595},{"d":"2022-07-01","o":6.06,"h":6.2,"l":5.66,"c":5.7,"v":22155},{"d":"2022-07-05","o":5.7,"h":5.98,"l":5.2,"c":5.6,"v":61065},{"d":"2022-07-06","o":5.6,"h":6.24,"l":5.4,"c":5.56,"v":45990},{"d":"2022-07-07","o":5.4,"h":6,"l":5.4,"c":5.82,"v":43775},{"d":"2022-07-08","o":5.62,"h":6.02,"l":5.6,"c":5.82,"v":33505},{"d":"2022-07-11","o":5.8,"h":5.94,"l":5.44,"c":5.56,"v":30735},{"d":"2022-07-12","o":5.52,"h":5.8,"l":5.4,"c":5.7,"v":27590},{"d":"2022-07-13","o":5.46,"h":5.7,"l":5.44,"c":5.56,"v":20745},{"d":"2022-07-14","o":5.64,"h":5.64,"l":5.3,"c":5.5,"v":42165},{"d":"2022-07-15","o":5.4,"h":6.1,"l":5.36,"c":5.96,"v":93875},{"d":"2022-07-18","o":5.94,"h":6.4,"l":5.8,"c":6.18,"v":116570},{"d":"2022-07-19","o":6.38,"h":6.38,"l":5.92,"c":6,"v":76275},{"d":"2022-07-20","o":6.02,"h":6.6,"l":5.9,"c":6.44,"v":62675},{"d":"2022-07-21","o":6.4,"h":6.6,"l":6.06,"c":6.54,"v":30745},{"d":"2022-07-22","o":6.4,"h":6.66,"l":5.86,"c":6.06,"v":47265},{"d":"2022-07-25","o":6.06,"h":6.3,"l":5.82,"c":5.92,"v":20035},{"d":"2022-07-26","o":6,"h":6,"l":5.54,"c":5.56,"v":29980},{"d":"2022-07-27","o":5.68,"h":5.98,"l":5.5,"c":5.64,"v":16090},{"d":"2022-07-28","o":5.6,"h":5.8,"l":5.42,"c":5.6,"v":19580},{"d":"2022-07-29","o":5.62,"h":5.64,"l":5.4,"c":5.5,"v":11655},{"d":"2022-08-01","o":5.4,"h":5.78,"l":5.3,"c":5.68,"v":25255},{"d":"2022-08-02","o":5.54,"h":6.6,"l":5.4,"c":6.48,"v":51365},{"d":"2022-08-03","o":6.48,"h":6.8,"l":6.1,"c":6.4,"v":33035},{"d":"2022-08-04","o":6.6,"h":6.6,"l":6.12,"c":6.26,"v":25315},{"d":"2022-08-05","o":6.2,"h":6.48,"l":5.9,"c":6.28,"v":35430},{"d":"2022-08-08","o":6.2,"h":7.76,"l":6.2,"c":7.5,"v":124420},{"d":"2022-08-09","o":7.3,"h":7.32,"l":6.6,"c":6.86,"v":32325},{"d":"2022-08-10","o":6.98,"h":7.3,"l":6.76,"c":6.88,"v":20740},{"d":"2022-08-11","o":7.4,"h":7.54,"l":7,"c":7.1,"v":31060},{"d":"2022-08-12","o":7.38,"h":7.48,"l":7,"c":7.2,"v":21570},{"d":"2022-08-15","o":7.1,"h":7.2,"l":6.8,"c":7.02,"v":25675},{"d":"2022-08-16","o":7.2,"h":7.6,"l":6.8,"c":7.16,"v":22760},{"d":"2022-08-17","o":6.98,"h":7,"l":6.6,"c":6.74,"v":25755},{"d":"2022-08-18","o":6.66,"h":6.66,"l":5.92,"c":6.2,"v":47545},{"d":"2022-08-19","o":6.4,"h":6.4,"l":5.92,"c":6,"v":25935},{"d":"2022-08-22","o":6.04,"h":6.06,"l":5.62,"c":5.7,"v":29655},{"d":"2022-08-23","o":5.8,"h":6.02,"l":5.7,"c":5.78,"v":18905},{"d":"2022-08-24","o":5.92,"h":6,"l":5.9,"c":5.9,"v":7025},{"d":"2022-08-25","o":5.8,"h":6.24,"l":5.8,"c":6.16,"v":34370},{"d":"2022-08-26","o":6,"h":6.18,"l":5.6,"c":5.68,"v":28320},{"d":"2022-08-29","o":5.58,"h":5.86,"l":5.42,"c":5.54,"v":22360},{"d":"2022-08-30","o":5.6,"h":5.8,"l":5.24,"c":5.28,"v":29245},{"d":"2022-08-31","o":5.4,"h":5.6,"l":5.2,"c":5.4,"v":21005},{"d":"2022-09-01","o":5.3,"h":5.6,"l":5.12,"c":5.4,"v":31685},{"d":"2022-09-02","o":5.54,"h":5.54,"l":5.1,"c":5.28,"v":14445},{"d":"2022-09-06","o":5.42,"h":5.44,"l":5.1,"c":5.2,"v":21430},{"d":"2022-09-07","o":5.62,"h":5.62,"l":5.2,"c":5.4,"v":20205},{"d":"2022-09-08","o":5.52,"h":5.52,"l":5.18,"c":5.3,"v":11415},{"d":"2022-09-09","o":5.48,"h":5.48,"l":5.22,"c":5.38,"v":19235},{"d":"2022-09-12","o":5.6,"h":5.8,"l":5.2,"c":5.6,"v":38325},{"d":"2022-09-13","o":5.4,"h":5.46,"l":5.16,"c":5.34,"v":36945},{"d":"2022-09-14","o":5.26,"h":5.5,"l":5.2,"c":5.2,"v":11560},{"d":"2022-09-15","o":5.24,"h":5.36,"l":5.2,"c":5.28,"v":13255},{"d":"2022-09-16","o":5.2,"h":5.26,"l":4.62,"c":4.9,"v":106290},{"d":"2022-09-19","o":4.6,"h":5,"l":4.42,"c":4.58,"v":35555},{"d":"2022-09-20","o":4.42,"h":4.72,"l":4.1,"c":4.24,"v":29010},{"d":"2022-09-21","o":4.2,"h":4.4,"l":4.1,"c":4.34,"v":11485},{"d":"2022-09-22","o":4.6,"h":4.6,"l":3.9,"c":4.02,"v":40665},{"d":"2022-09-23","o":4,"h":4.44,"l":3.9,"c":3.9,"v":24150},{"d":"2022-09-26","o":4,"h":4.3,"l":3.82,"c":3.84,"v":16170},{"d":"2022-09-27","o":3.84,"h":4.2,"l":3.72,"c":3.76,"v":27360},{"d":"2022-09-28","o":3.8,"h":4.2,"l":3.8,"c":4,"v":30000},{"d":"2022-09-29","o":4.18,"h":4.18,"l":3.7,"c":3.92,"v":16100},{"d":"2022-09-30","o":3.88,"h":5.6,"l":3.88,"c":5.12,"v":182160},{"d":"2022-10-03","o":5.02,"h":5.46,"l":4.4,"c":4.64,"v":41625},{"d":"2022-10-04","o":5.4,"h":5.58,"l":4.62,"c":4.76,"v":138730},{"d":"2022-10-05","o":4.6,"h":4.7,"l":4.22,"c":4.44,"v":35735},{"d":"2022-10-06","o":4.6,"h":4.6,"l":4.2,"c":4.54,"v":16660},{"d":"2022-10-07","o":4.54,"h":4.66,"l":4.3,"c":4.32,"v":24710},{"d":"2022-10-10","o":4.46,"h":4.46,"l":4.1,"c":4.44,"v":11785},{"d":"2022-10-11","o":4.3,"h":4.5,"l":4.02,"c":4.36,"v":22850},{"d":"2022-10-12","o":4.5,"h":4.5,"l":4.2,"c":4.5,"v":12395},{"d":"2022-10-13","o":4.44,"h":4.44,"l":4.12,"c":4.4,"v":10730},{"d":"2022-10-14","o":4.5,"h":4.7,"l":4.32,"c":4.46,"v":23300},{"d":"2022-10-17","o":4.06,"h":4.6,"l":4.02,"c":4.4,"v":11400},{"d":"2022-10-18","o":4.4,"h":4.66,"l":4.2,"c":4.48,"v":37150},{"d":"2022-10-19","o":4.6,"h":4.8,"l":4.24,"c":4.4,"v":41720},{"d":"2022-10-20","o":4.24,"h":4.6,"l":4.22,"c":4.46,"v":15605},{"d":"2022-10-21","o":4.52,"h":4.8,"l":4.34,"c":4.52,"v":15910},{"d":"2022-10-24","o":4.46,"h":4.46,"l":3.96,"c":4.32,"v":27335},{"d":"2022-10-25","o":4.32,"h":4.4,"l":4.02,"c":4.2,"v":24050},{"d":"2022-10-26","o":4.2,"h":4.3,"l":4.04,"c":4.14,"v":18370},{"d":"2022-10-27","o":4.14,"h":4.3,"l":4.1,"c":4.16,"v":9490},{"d":"2022-10-28","o":4.3,"h":4.4,"l":4.04,"c":4.14,"v":14970},{"d":"2022-10-31","o":4.34,"h":4.4,"l":4,"c":4.02,"v":25705},{"d":"2022-11-01","o":4.1,"h":4.3,"l":3.9,"c":4,"v":13635},{"d":"2022-11-02","o":3.96,"h":4.2,"l":3.84,"c":3.94,"v":15550},{"d":"2022-11-03","o":4,"h":4.1,"l":3.86,"c":3.92,"v":7525},{"d":"2022-11-04","o":3.86,"h":3.98,"l":3.84,"c":3.96,"v":11325},{"d":"2022-11-07","o":3.96,"h":4.02,"l":3.8,"c":4,"v":20145},{"d":"2022-11-08","o":3.94,"h":3.96,"l":3.56,"c":3.66,"v":45495},{"d":"2022-11-09","o":3.66,"h":3.66,"l":3.38,"c":3.38,"v":19395},{"d":"2022-11-10","o":3.32,"h":3.76,"l":3.32,"c":3.56,"v":29995},{"d":"2022-11-11","o":3.6,"h":3.8,"l":3.1,"c":3.24,"v":117255},{"d":"2022-11-14","o":3.4,"h":3.4,"l":3.22,"c":3.26,"v":18285},{"d":"2022-11-15","o":3.26,"h":3.46,"l":3.12,"c":3.12,"v":28000},{"d":"2022-11-16","o":3.32,"h":3.4,"l":3.06,"c":3.22,"v":15200},{"d":"2022-11-17","o":3.22,"h":3.3,"l":3.08,"c":3.2,"v":22580},{"d":"2022-11-18","o":3.2,"h":3.64,"l":3.16,"c":3.48,"v":39010},{"d":"2022-11-21","o":3.54,"h":3.8,"l":3.36,"c":3.54,"v":54165},{"d":"2022-11-22","o":3.64,"h":4,"l":3.4,"c":3.98,"v":57960},{"d":"2022-11-23","o":3.86,"h":4.56,"l":3.86,"c":4.4,"v":65800},{"d":"2022-11-25","o":4.7,"h":4.8,"l":4.46,"c":4.6,"v":34785},{"d":"2022-11-28","o":4.74,"h":4.74,"l":4,"c":4.06,"v":34650},{"d":"2022-11-29","o":4,"h":4.38,"l":4,"c":4.02,"v":21225},{"d":"2022-11-30","o":4.04,"h":5.38,"l":4,"c":5.08,"v":99520},{"d":"2022-12-01","o":5.16,"h":5.16,"l":4.44,"c":4.56,"v":19350},{"d":"2022-12-02","o":4.6,"h":4.8,"l":4.2,"c":4.32,"v":26445},{"d":"2022-12-05","o":4.4,"h":4.6,"l":4.02,"c":4.08,"v":22275},{"d":"2022-12-06","o":4.04,"h":4.4,"l":4.02,"c":4.1,"v":11970},{"d":"2022-12-07","o":4,"h":4.2,"l":3.56,"c":4.18,"v":17950},{"d":"2022-12-08","o":4.06,"h":4.18,"l":3.82,"c":3.94,"v":10840},{"d":"2022-12-09","o":3.74,"h":4.06,"l":3.74,"c":3.78,"v":11475},{"d":"2022-12-12","o":3.78,"h":3.8,"l":3.6,"c":3.7,"v":9445},{"d":"2022-12-13","o":3.8,"h":3.9,"l":3.46,"c":3.54,"v":29995},{"d":"2022-12-14","o":3.54,"h":3.62,"l":3.4,"c":3.4,"v":28345},{"d":"2022-12-15","o":3.4,"h":3.6,"l":3.3,"c":3.3,"v":25910},{"d":"2022-12-16","o":3.3,"h":3.5,"l":3.16,"c":3.44,"v":27790},{"d":"2022-12-19","o":3.48,"h":3.6,"l":3.02,"c":3.02,"v":51165},{"d":"2022-12-20","o":3,"h":5.26,"l":3,"c":3.72,"v":427475},{"d":"2022-12-21","o":3.52,"h":3.96,"l":3.5,"c":3.8,"v":51695},{"d":"2022-12-22","o":3.9,"h":3.9,"l":3.22,"c":3.32,"v":67085},{"d":"2022-12-23","o":3.78,"h":3.78,"l":3.22,"c":3.3,"v":28645},{"d":"2022-12-27","o":3.3,"h":3.4,"l":2.98,"c":3,"v":82370},{"d":"2022-12-28","o":3.11,"h":3.11,"l":2.25,"c":2.52,"v":211000},{"d":"2022-12-29","o":2.3,"h":2.59,"l":2.3,"c":2.45,"v":88900},{"d":"2022-12-30","o":2.43,"h":2.5,"l":2.3,"c":2.3,"v":75400},{"d":"2023-01-03","o":2.35,"h":2.72,"l":2.33,"c":2.66,"v":189600},{"d":"2023-01-04","o":2.7,"h":2.89,"l":2.51,"c":2.72,"v":64000},{"d":"2023-01-05","o":2.71,"h":2.71,"l":2.54,"c":2.58,"v":28800},{"d":"2023-01-06","o":2.54,"h":2.67,"l":2.52,"c":2.59,"v":31600},{"d":"2023-01-09","o":2.55,"h":2.84,"l":2.51,"c":2.66,"v":66400},{"d":"2023-01-10","o":2.66,"h":2.78,"l":2.63,"c":2.74,"v":14500},{"d":"2023-01-11","o":2.67,"h":2.98,"l":2.67,"c":2.87,"v":43100},{"d":"2023-01-12","o":2.83,"h":2.95,"l":2.81,"c":2.88,"v":25900},{"d":"2023-01-13","o":2.86,"h":3.19,"l":2.82,"c":2.97,"v":57700},{"d":"2023-01-17","o":3.08,"h":3.13,"l":3.02,"c":3.04,"v":21800},{"d":"2023-01-18","o":3.11,"h":3.12,"l":2.85,"c":2.85,"v":30700},{"d":"2023-01-19","o":2.77,"h":2.87,"l":2.76,"c":2.78,"v":16600},{"d":"2023-01-20","o":2.78,"h":2.99,"l":2.78,"c":2.86,"v":15500},{"d":"2023-01-23","o":2.82,"h":3,"l":2.82,"c":2.92,"v":34200},{"d":"2023-01-24","o":3.06,"h":3.18,"l":2.96,"c":3.14,"v":25800},{"d":"2023-01-25","o":3.03,"h":3.17,"l":2.83,"c":3.12,"v":32800},{"d":"2023-01-26","o":3.18,"h":3.18,"l":3.02,"c":3.13,"v":13200},{"d":"2023-01-27","o":3.13,"h":3.17,"l":3.08,"c":3.12,"v":19000},{"d":"2023-01-30","o":3.11,"h":3.11,"l":3.04,"c":3.07,"v":2800},{"d":"2023-01-31","o":3.02,"h":3.15,"l":3,"c":3.09,"v":28300},{"d":"2023-02-01","o":3.17,"h":3.17,"l":3.03,"c":3.1,"v":9600},{"d":"2023-02-02","o":3.11,"h":3.19,"l":3.07,"c":3.12,"v":20800},{"d":"2023-02-03","o":3.05,"h":3.54,"l":3,"c":3.1,"v":80900},{"d":"2023-02-06","o":2.09,"h":2.17,"l":2.04,"c":2.1,"v":1039900},{"d":"2023-02-07","o":2.15,"h":2.15,"l":2.06,"c":2.12,"v":136400},{"d":"2023-02-08","o":2.06,"h":2.18,"l":2,"c":2.01,"v":200200},{"d":"2023-02-09","o":2,"h":2.03,"l":1.9,"c":1.95,"v":359900},{"d":"2023-02-10","o":2.12,"h":2.12,"l":1.95,"c":2.01,"v":220400},{"d":"2023-02-13","o":2.08,"h":2.08,"l":1.92,"c":1.98,"v":74700},{"d":"2023-02-14","o":1.99,"h":1.99,"l":1.9,"c":1.94,"v":82700},{"d":"2023-02-15","o":1.93,"h":2.05,"l":1.93,"c":1.99,"v":50000},{"d":"2023-02-16","o":1.99,"h":1.99,"l":1.92,"c":1.99,"v":43800},{"d":"2023-02-17","o":1.96,"h":2.06,"l":1.96,"c":2.05,"v":82800},{"d":"2023-02-21","o":2.03,"h":2.1,"l":1.97,"c":1.99,"v":95800},{"d":"2023-02-22","o":2,"h":2.13,"l":2,"c":2.04,"v":63000},{"d":"2023-02-23","o":2.08,"h":2.08,"l":2,"c":2.06,"v":23000},{"d":"2023-02-24","o":2.01,"h":2.08,"l":1.98,"c":2.05,"v":40900},{"d":"2023-02-27","o":2.03,"h":2.06,"l":1.97,"c":2.04,"v":19600},{"d":"2023-02-28","o":1.98,"h":2.03,"l":1.95,"c":2,"v":39900},{"d":"2023-03-01","o":1.98,"h":2,"l":1.91,"c":1.92,"v":30400},{"d":"2023-03-02","o":1.97,"h":1.97,"l":1.82,"c":1.86,"v":45900},{"d":"2023-03-03","o":1.86,"h":1.89,"l":1.8,"c":1.84,"v":38100},{"d":"2023-03-06","o":1.9,"h":1.9,"l":1.67,"c":1.74,"v":101100},{"d":"2023-03-07","o":1.71,"h":1.73,"l":1.64,"c":1.68,"v":57400},{"d":"2023-03-08","o":1.75,"h":1.75,"l":1.63,"c":1.67,"v":56100},{"d":"2023-03-09","o":1.68,"h":1.71,"l":1.62,"c":1.64,"v":30000},{"d":"2023-03-10","o":1.63,"h":1.68,"l":1.58,"c":1.59,"v":60400},{"d":"2023-03-13","o":1.58,"h":1.68,"l":1.56,"c":1.62,"v":75300},{"d":"2023-03-14","o":1.58,"h":1.7,"l":1.57,"c":1.57,"v":29000},{"d":"2023-03-15","o":1.65,"h":1.65,"l":1.53,"c":1.54,"v":32500},{"d":"2023-03-16","o":1.53,"h":1.54,"l":1.47,"c":1.53,"v":41700},{"d":"2023-03-17","o":1.5,"h":1.62,"l":1.48,"c":1.48,"v":55700},{"d":"2023-03-20","o":1.48,"h":1.54,"l":1.45,"c":1.47,"v":34000},{"d":"2023-03-21","o":1.53,"h":1.62,"l":1.51,"c":1.6,"v":18500},{"d":"2023-03-22","o":1.62,"h":1.68,"l":1.58,"c":1.6,"v":24100},{"d":"2023-03-23","o":1.6,"h":1.63,"l":1.55,"c":1.58,"v":10400},{"d":"2023-03-24","o":1.58,"h":1.62,"l":1.56,"c":1.58,"v":6600},{"d":"2023-03-27","o":1.56,"h":1.64,"l":1.53,"c":1.58,"v":26100},{"d":"2023-03-28","o":1.6,"h":1.6,"l":1.52,"c":1.52,"v":24000},{"d":"2023-03-29","o":1.61,"h":1.63,"l":1.52,"c":1.53,"v":9100},{"d":"2023-03-30","o":1.62,"h":1.62,"l":1.52,"c":1.52,"v":12800},{"d":"2023-03-31","o":1.54,"h":1.59,"l":1.53,"c":1.59,"v":23200},{"d":"2023-04-03","o":1.62,"h":1.62,"l":1.55,"c":1.56,"v":8300},{"d":"2023-04-04","o":1.47,"h":1.58,"l":1.46,"c":1.47,"v":18500},{"d":"2023-04-05","o":1.47,"h":1.5,"l":1.43,"c":1.44,"v":20100},{"d":"2023-04-06","o":1.43,"h":1.46,"l":1.43,"c":1.43,"v":11600},{"d":"2023-04-10","o":1.42,"h":1.44,"l":1.36,"c":1.36,"v":25900},{"d":"2023-04-11","o":1.37,"h":1.47,"l":1.37,"c":1.44,"v":11200},{"d":"2023-04-12","o":1.43,"h":1.43,"l":1.36,"c":1.36,"v":11700},{"d":"2023-04-13","o":1.37,"h":1.43,"l":1.35,"c":1.42,"v":30300},{"d":"2023-04-14","o":1.42,"h":1.44,"l":1.38,"c":1.41,"v":14000},{"d":"2023-04-17","o":1.44,"h":1.44,"l":1.38,"c":1.42,"v":32800},{"d":"2023-04-18","o":1.4,"h":1.45,"l":1.36,"c":1.39,"v":28600},{"d":"2023-04-19","o":1.36,"h":1.54,"l":1.33,"c":1.45,"v":49600},{"d":"2023-04-20","o":1.45,"h":1.48,"l":1.39,"c":1.43,"v":22900},{"d":"2023-04-21","o":1.43,"h":1.44,"l":1.4,"c":1.43,"v":6400},{"d":"2023-04-24","o":1.47,"h":1.47,"l":1.41,"c":1.41,"v":8700},{"d":"2023-04-25","o":1.4,"h":1.41,"l":1.36,"c":1.36,"v":13900},{"d":"2023-04-26","o":1.37,"h":1.38,"l":1.33,"c":1.34,"v":15400},{"d":"2023-04-27","o":1.39,"h":1.39,"l":1.34,"c":1.34,"v":26500},{"d":"2023-04-28","o":1.41,"h":1.62,"l":1.39,"c":1.5,"v":73800},{"d":"2023-05-01","o":1.5,"h":1.64,"l":1.5,"c":1.57,"v":227900},{"d":"2023-05-02","o":1.64,"h":1.64,"l":1.48,"c":1.53,"v":38900},{"d":"2023-05-03","o":1.53,"h":1.74,"l":1.42,"c":1.61,"v":608800},{"d":"2023-05-04","o":1.55,"h":1.57,"l":1.44,"c":1.52,"v":171900},{"d":"2023-05-05","o":1.47,"h":1.54,"l":1.47,"c":1.52,"v":51600},{"d":"2023-05-08","o":1.5,"h":1.55,"l":1.45,"c":1.55,"v":41000},{"d":"2023-05-09","o":1.54,"h":1.59,"l":1.5,"c":1.54,"v":18300},{"d":"2023-05-10","o":1.55,"h":1.66,"l":1.54,"c":1.58,"v":79500},{"d":"2023-05-11","o":1.57,"h":1.58,"l":1.5,"c":1.54,"v":16600},{"d":"2023-05-12","o":1.55,"h":1.55,"l":1.4,"c":1.4,"v":52900},{"d":"2023-05-15","o":1.39,"h":1.43,"l":1.37,"c":1.41,"v":22300},{"d":"2023-05-16","o":1.44,"h":1.44,"l":1.39,"c":1.39,"v":23300},{"d":"2023-05-17","o":1.4,"h":1.42,"l":1.39,"c":1.4,"v":15600},{"d":"2023-05-18","o":1.4,"h":1.43,"l":1.4,"c":1.41,"v":8900},{"d":"2023-05-19","o":1.44,"h":1.53,"l":1.43,"c":1.53,"v":33300},{"d":"2023-05-22","o":1.65,"h":1.65,"l":1.58,"c":1.61,"v":51500},{"d":"2023-05-23","o":1.63,"h":1.65,"l":1.55,"c":1.55,"v":19900},{"d":"2023-05-24","o":1.6,"h":1.62,"l":1.53,"c":1.58,"v":14400},{"d":"2023-05-25","o":1.6,"h":1.6,"l":1.41,"c":1.41,"v":37000},{"d":"2023-05-26","o":1.39,"h":1.43,"l":1.38,"c":1.39,"v":37100},{"d":"2023-05-30","o":1.39,"h":1.84,"l":1.39,"c":1.84,"v":304500},{"d":"2023-05-31","o":1.73,"h":2.08,"l":1.7,"c":2,"v":316100},{"d":"2023-06-01","o":1.98,"h":1.98,"l":1.76,"c":1.76,"v":110800},{"d":"2023-06-02","o":1.71,"h":2.01,"l":1.71,"c":1.84,"v":191400},{"d":"2023-06-05","o":1.85,"h":1.9,"l":1.75,"c":1.81,"v":19500},{"d":"2023-06-06","o":1.76,"h":1.84,"l":1.71,"c":1.76,"v":46800},{"d":"2023-06-07","o":1.84,"h":1.84,"l":1.72,"c":1.75,"v":12800},{"d":"2023-06-08","o":1.71,"h":1.77,"l":1.7,"c":1.74,"v":20400},{"d":"2023-06-09","o":1.71,"h":1.77,"l":1.61,"c":1.7,"v":43600},{"d":"2023-06-12","o":1.66,"h":1.74,"l":1.66,"c":1.71,"v":12400},{"d":"2023-06-13","o":1.7,"h":1.7,"l":1.65,"c":1.68,"v":16900},{"d":"2023-06-14","o":1.63,"h":1.68,"l":1.63,"c":1.66,"v":21400},{"d":"2023-06-15","o":1.63,"h":1.68,"l":1.63,"c":1.68,"v":10000},{"d":"2023-06-16","o":1.65,"h":1.68,"l":1.59,"c":1.64,"v":18000},{"d":"2023-06-20","o":1.6,"h":1.64,"l":1.52,"c":1.53,"v":23400},{"d":"2023-06-21","o":1.54,"h":1.62,"l":1.51,"c":1.55,"v":43100},{"d":"2023-06-22","o":1.59,"h":1.59,"l":1.46,"c":1.46,"v":43900},{"d":"2023-06-23","o":1.45,"h":1.45,"l":1.41,"c":1.45,"v":19900},{"d":"2023-06-26","o":1.5,"h":1.52,"l":1.39,"c":1.49,"v":21300},{"d":"2023-06-27","o":1.51,"h":1.58,"l":1.49,"c":1.55,"v":15300},{"d":"2023-06-28","o":1.55,"h":1.69,"l":1.55,"c":1.63,"v":42300},{"d":"2023-06-29","o":1.72,"h":1.76,"l":1.65,"c":1.72,"v":87900},{"d":"2023-06-30","o":1.7,"h":1.73,"l":1.55,"c":1.55,"v":59600},{"d":"2023-07-03","o":1.61,"h":1.7,"l":1.6,"c":1.68,"v":23500},{"d":"2023-07-05","o":1.71,"h":1.77,"l":1.68,"c":1.74,"v":24500},{"d":"2023-07-06","o":1.74,"h":1.74,"l":1.62,"c":1.64,"v":15800},{"d":"2023-07-07","o":1.65,"h":1.72,"l":1.65,"c":1.71,"v":16200},{"d":"2023-07-10","o":1.71,"h":1.72,"l":1.68,"c":1.69,"v":9200},{"d":"2023-07-11","o":1.7,"h":1.74,"l":1.63,"c":1.7,"v":28000},{"d":"2023-07-12","o":1.72,"h":1.77,"l":1.71,"c":1.77,"v":24800},{"d":"2023-07-13","o":1.78,"h":2,"l":1.77,"c":1.99,"v":188100},{"d":"2023-07-14","o":2,"h":2.04,"l":1.86,"c":1.9,"v":55700},{"d":"2023-07-17","o":1.91,"h":1.97,"l":1.87,"c":1.95,"v":37900},{"d":"2023-07-18","o":1.97,"h":1.97,"l":1.89,"c":1.97,"v":15800},{"d":"2023-07-19","o":2,"h":2,"l":1.92,"c":1.93,"v":10500},{"d":"2023-07-20","o":1.96,"h":1.96,"l":1.65,"c":1.67,"v":81500},{"d":"2023-07-21","o":1.75,"h":1.78,"l":1.62,"c":1.7,"v":36600},{"d":"2023-07-24","o":1.77,"h":1.77,"l":1.65,"c":1.72,"v":12500},{"d":"2023-07-25","o":1.69,"h":1.73,"l":1.69,"c":1.7,"v":4800},{"d":"2023-07-26","o":1.69,"h":1.76,"l":1.65,"c":1.75,"v":8900},{"d":"2023-07-27","o":1.71,"h":1.73,"l":1.68,"c":1.72,"v":3900},{"d":"2023-07-28","o":1.66,"h":1.75,"l":1.66,"c":1.73,"v":21000},{"d":"2023-07-31","o":1.7,"h":1.75,"l":1.69,"c":1.71,"v":16000},{"d":"2023-08-01","o":1.68,"h":1.77,"l":1.66,"c":1.69,"v":12200},{"d":"2023-08-02","o":1.66,"h":1.7,"l":1.62,"c":1.65,"v":30300},{"d":"2023-08-03","o":1.63,"h":1.64,"l":1.6,"c":1.6,"v":24500},{"d":"2023-08-04","o":1.59,"h":1.62,"l":1.58,"c":1.59,"v":10300},{"d":"2023-08-07","o":1.57,"h":1.62,"l":1.53,"c":1.53,"v":18200},{"d":"2023-08-08","o":1.52,"h":1.52,"l":1.47,"c":1.49,"v":14600},{"d":"2023-08-09","o":1.49,"h":1.52,"l":1.47,"c":1.49,"v":8400},{"d":"2023-08-10","o":1.53,"h":1.53,"l":1.47,"c":1.48,"v":7700},{"d":"2023-08-11","o":1.48,"h":1.49,"l":1.42,"c":1.44,"v":29400},{"d":"2023-08-14","o":1.5,"h":1.5,"l":1.31,"c":1.33,"v":80500},{"d":"2023-08-15","o":1.36,"h":1.4,"l":1.34,"c":1.36,"v":11600},{"d":"2023-08-16","o":1.32,"h":1.33,"l":1.27,"c":1.32,"v":31200},{"d":"2023-08-17","o":1.3,"h":1.33,"l":1.3,"c":1.32,"v":5400},{"d":"2023-08-18","o":1.33,"h":1.39,"l":1.33,"c":1.36,"v":4400},{"d":"2023-08-21","o":1.37,"h":1.4,"l":1.34,"c":1.39,"v":21700},{"d":"2023-08-22","o":1.4,"h":1.4,"l":1.25,"c":1.29,"v":37900},{"d":"2023-08-23","o":1.29,"h":1.34,"l":1.28,"c":1.31,"v":11100},{"d":"2023-08-24","o":1.36,"h":1.36,"l":1.29,"c":1.35,"v":16700},{"d":"2023-08-25","o":1.38,"h":1.39,"l":1.3,"c":1.31,"v":16800},{"d":"2023-08-28","o":1.3,"h":1.34,"l":1.3,"c":1.31,"v":3100},{"d":"2023-08-29","o":1.31,"h":1.34,"l":1.31,"c":1.31,"v":4800},{"d":"2023-08-30","o":1.34,"h":1.36,"l":1.32,"c":1.36,"v":6400},{"d":"2023-08-31","o":1.39,"h":1.4,"l":1.34,"c":1.39,"v":8200},{"d":"2023-09-01","o":1.4,"h":1.46,"l":1.4,"c":1.4,"v":4500},{"d":"2023-09-05","o":1.33,"h":1.41,"l":1.33,"c":1.38,"v":5700},{"d":"2023-09-06","o":1.39,"h":1.46,"l":1.36,"c":1.4,"v":22600},{"d":"2023-09-07","o":1.4,"h":1.42,"l":1.38,"c":1.38,"v":5000},{"d":"2023-09-08","o":1.38,"h":1.46,"l":1.38,"c":1.39,"v":6600},{"d":"2023-09-11","o":1.43,"h":1.45,"l":1.4,"c":1.41,"v":4700},{"d":"2023-09-12","o":1.4,"h":1.44,"l":1.33,"c":1.33,"v":7700},{"d":"2023-09-13","o":1.37,"h":1.46,"l":1.35,"c":1.35,"v":24400},{"d":"2023-09-14","o":1.44,"h":1.44,"l":1.35,"c":1.35,"v":4200},{"d":"2023-09-15","o":1.36,"h":1.47,"l":1.36,"c":1.47,"v":24000},{"d":"2023-09-18","o":1.47,"h":1.47,"l":1.43,"c":1.44,"v":5300},{"d":"2023-09-19","o":1.41,"h":1.43,"l":1.41,"c":1.41,"v":3700},{"d":"2023-09-20","o":1.45,"h":1.45,"l":1.42,"c":1.45,"v":5400},{"d":"2023-09-21","o":1.44,"h":1.44,"l":1.37,"c":1.38,"v":6400},{"d":"2023-09-22","o":1.42,"h":1.44,"l":1.39,"c":1.41,"v":8600},{"d":"2023-09-25","o":1.39,"h":1.4,"l":1.38,"c":1.38,"v":2800},{"d":"2023-09-26","o":1.34,"h":1.4,"l":1.34,"c":1.4,"v":16400},{"d":"2023-09-27","o":1.4,"h":1.4,"l":1.36,"c":1.39,"v":3000},{"d":"2023-09-28","o":1.36,"h":1.4,"l":1.36,"c":1.38,"v":5500},{"d":"2023-09-29","o":1.32,"h":1.38,"l":1.32,"c":1.32,"v":7400},{"d":"2023-10-02","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":7500},{"d":"2023-10-03","o":1.35,"h":1.4,"l":1.31,"c":1.35,"v":16300},{"d":"2023-10-04","o":1.39,"h":1.39,"l":1.32,"c":1.32,"v":1500},{"d":"2023-10-05","o":1.31,"h":1.32,"l":1.29,"c":1.29,"v":4800},{"d":"2023-10-06","o":1.3,"h":1.32,"l":1.29,"c":1.3,"v":2000},{"d":"2023-10-09","o":1.28,"h":1.29,"l":1.2,"c":1.26,"v":16600},{"d":"2023-10-10","o":1.21,"h":1.29,"l":1.21,"c":1.29,"v":2200},{"d":"2023-10-11","o":1.24,"h":1.32,"l":1.24,"c":1.28,"v":3300},{"d":"2023-10-12","o":1.23,"h":1.25,"l":1.22,"c":1.23,"v":3800},{"d":"2023-10-13","o":1.22,"h":1.27,"l":1.22,"c":1.26,"v":7100},{"d":"2023-10-16","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":10300},{"d":"2023-10-17","o":1.24,"h":1.32,"l":1.24,"c":1.26,"v":6700},{"d":"2023-10-18","o":1.25,"h":1.26,"l":1.22,"c":1.24,"v":4500},{"d":"2023-10-19","o":1.25,"h":1.25,"l":1.22,"c":1.23,"v":15800},{"d":"2023-10-20","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":10000},{"d":"2023-10-23","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":11300},{"d":"2023-10-24","o":1.29,"h":1.3,"l":1.25,"c":1.28,"v":8200},{"d":"2023-10-25","o":1.29,"h":1.35,"l":1.28,"c":1.34,"v":5700},{"d":"2023-10-26","o":1.29,"h":1.34,"l":1.29,"c":1.32,"v":5100},{"d":"2023-10-27","o":1.32,"h":1.34,"l":1.3,"c":1.3,"v":3500},{"d":"2023-10-30","o":1.29,"h":1.33,"l":1.29,"c":1.31,"v":11700},{"d":"2023-10-31","o":1.29,"h":1.34,"l":1.28,"c":1.3,"v":20800},{"d":"2023-11-01","o":1.33,"h":1.34,"l":1.29,"c":1.3,"v":7700},{"d":"2023-11-02","o":1.29,"h":1.34,"l":1.29,"c":1.32,"v":5600},{"d":"2023-11-03","o":1.33,"h":1.34,"l":1.31,"c":1.32,"v":3800},{"d":"2023-11-06","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":6600},{"d":"2023-11-07","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":4000},{"d":"2023-11-08","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":1400},{"d":"2023-11-09","o":1.37,"h":1.37,"l":1.26,"c":1.26,"v":8100},{"d":"2023-11-10","o":1.26,"h":1.29,"l":1.16,"c":1.2,"v":31300},{"d":"2023-11-13","o":1.16,"h":1.24,"l":1.16,"c":1.22,"v":9600},{"d":"2023-11-14","o":1.25,"h":1.3,"l":1.19,"c":1.27,"v":24500},{"d":"2023-11-15","o":1.3,"h":1.32,"l":1.22,"c":1.32,"v":7800},{"d":"2023-11-16","o":1.26,"h":1.57,"l":1.25,"c":1.35,"v":375500},{"d":"2023-11-17","o":1.32,"h":1.5,"l":1.23,"c":1.35,"v":38000},{"d":"2023-11-20","o":1.41,"h":1.41,"l":1.26,"c":1.3,"v":15700},{"d":"2023-11-21","o":1.31,"h":1.35,"l":1.23,"c":1.23,"v":28400},{"d":"2023-11-22","o":1.23,"h":1.23,"l":1.18,"c":1.19,"v":18400},{"d":"2023-11-24","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":4400},{"d":"2023-11-27","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":24000},{"d":"2023-11-28","o":1.2,"h":1.2,"l":1.12,"c":1.14,"v":17500},{"d":"2023-11-29","o":1.14,"h":1.22,"l":1.14,"c":1.15,"v":14600},{"d":"2023-11-30","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":7300},{"d":"2023-12-01","o":1.17,"h":1.2,"l":1.15,"c":1.2,"v":7200},{"d":"2023-12-04","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":11000},{"d":"2023-12-05","o":1.18,"h":1.21,"l":1.13,"c":1.14,"v":32500},{"d":"2023-12-06","o":1.13,"h":1.13,"l":1.06,"c":1.07,"v":41100},{"d":"2023-12-07","o":1.11,"h":1.11,"l":1,"c":1,"v":35700},{"d":"2023-12-08","o":1,"h":1.03,"l":0.96,"c":0.96,"v":44600},{"d":"2023-12-11","o":0.96,"h":0.96,"l":0.78,"c":0.82,"v":107900},{"d":"2023-12-12","o":0.81,"h":0.81,"l":0.71,"c":0.75,"v":105600},{"d":"2023-12-13","o":0.78,"h":0.81,"l":0.71,"c":0.8,"v":119400},{"d":"2023-12-14","o":0.79,"h":0.82,"l":0.75,"c":0.81,"v":75700},{"d":"2023-12-15","o":0.84,"h":0.86,"l":0.81,"c":0.82,"v":64000},{"d":"2023-12-18","o":0.84,"h":0.85,"l":0.75,"c":0.76,"v":50300},{"d":"2023-12-19","o":0.78,"h":0.85,"l":0.78,"c":0.83,"v":51100},{"d":"2023-12-20","o":0.78,"h":0.85,"l":0.78,"c":0.84,"v":69800},{"d":"2023-12-21","o":0.8,"h":0.84,"l":0.75,"c":0.76,"v":36600},{"d":"2023-12-22","o":0.75,"h":0.88,"l":0.75,"c":0.83,"v":98600},{"d":"2023-12-26","o":0.83,"h":0.92,"l":0.83,"c":0.92,"v":48900},{"d":"2023-12-27","o":0.94,"h":0.95,"l":0.9,"c":0.9,"v":70000},{"d":"2023-12-28","o":0.9,"h":0.94,"l":0.87,"c":0.91,"v":52500},{"d":"2023-12-29","o":0.93,"h":1.03,"l":0.93,"c":1.03,"v":77800},{"d":"2024-01-02","o":1.06,"h":1.13,"l":1.06,"c":1.13,"v":76600},{"d":"2024-01-03","o":1.12,"h":1.13,"l":1.06,"c":1.1,"v":14100},{"d":"2024-01-04","o":1.06,"h":1.09,"l":1.06,"c":1.07,"v":23500},{"d":"2024-01-05","o":1.09,"h":1.09,"l":1.05,"c":1.05,"v":45700},{"d":"2024-01-08","o":1.06,"h":1.33,"l":1.04,"c":1.32,"v":145400},{"d":"2024-01-09","o":1.34,"h":1.34,"l":1.22,"c":1.25,"v":69600},{"d":"2024-01-10","o":1.26,"h":1.3,"l":1.21,"c":1.25,"v":76600},{"d":"2024-01-11","o":1.25,"h":1.26,"l":1.23,"c":1.23,"v":26200},{"d":"2024-01-12","o":1.22,"h":1.25,"l":1.22,"c":1.23,"v":8100},{"d":"2024-01-16","o":1.26,"h":1.4,"l":1.25,"c":1.32,"v":121000},{"d":"2024-01-17","o":1.32,"h":1.34,"l":1.25,"c":1.34,"v":10000},{"d":"2024-01-18","o":1.35,"h":1.52,"l":1.35,"c":1.48,"v":83700},{"d":"2024-01-19","o":1.46,"h":1.5,"l":1.41,"c":1.49,"v":27300},{"d":"2024-01-22","o":1.46,"h":1.52,"l":1.4,"c":1.46,"v":54300},{"d":"2024-01-23","o":1.46,"h":1.51,"l":1.4,"c":1.4,"v":12100},{"d":"2024-01-24","o":1.37,"h":1.37,"l":1.11,"c":1.12,"v":79900},{"d":"2024-01-25","o":1.13,"h":1.15,"l":1.07,"c":1.12,"v":18400},{"d":"2024-01-26","o":1.21,"h":1.22,"l":1.13,"c":1.18,"v":9000},{"d":"2024-01-29","o":1.18,"h":1.23,"l":1.14,"c":1.21,"v":11900},{"d":"2024-01-30","o":1.24,"h":1.25,"l":1.18,"c":1.25,"v":7900},{"d":"2024-01-31","o":1.24,"h":1.28,"l":1.22,"c":1.24,"v":5400},{"d":"2024-02-01","o":1.29,"h":1.29,"l":1.24,"c":1.25,"v":6800},{"d":"2024-02-02","o":1.31,"h":1.31,"l":1.24,"c":1.27,"v":5400},{"d":"2024-02-05","o":1.25,"h":1.27,"l":1.24,"c":1.25,"v":3800},{"d":"2024-02-06","o":1.28,"h":1.28,"l":1.24,"c":1.28,"v":3800},{"d":"2024-02-07","o":1.28,"h":1.28,"l":1.24,"c":1.26,"v":3700},{"d":"2024-02-08","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":4500},{"d":"2024-02-09","o":1.26,"h":1.26,"l":1.16,"c":1.24,"v":37300},{"d":"2024-02-12","o":1.26,"h":1.26,"l":1.15,"c":1.18,"v":8000},{"d":"2024-02-13","o":1.15,"h":1.16,"l":1.03,"c":1.11,"v":19500},{"d":"2024-02-14","o":1.05,"h":1.12,"l":1.05,"c":1.08,"v":9500},{"d":"2024-02-15","o":1.06,"h":1.13,"l":1.06,"c":1.08,"v":4300},{"d":"2024-02-16","o":1.08,"h":1.08,"l":1.04,"c":1.04,"v":6000},{"d":"2024-02-20","o":1.04,"h":1.09,"l":1.04,"c":1.07,"v":7000},{"d":"2024-02-21","o":1.05,"h":1.08,"l":1.05,"c":1.06,"v":2200},{"d":"2024-02-22","o":1.05,"h":1.06,"l":1.04,"c":1.06,"v":4300},{"d":"2024-02-23","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":3700},{"d":"2024-02-26","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":5600},{"d":"2024-02-27","o":1.05,"h":1.09,"l":1.04,"c":1.04,"v":13300},{"d":"2024-02-28","o":1.04,"h":1.09,"l":1.04,"c":1.05,"v":5700},{"d":"2024-02-29","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":9500},{"d":"2024-03-01","o":1.03,"h":1.04,"l":0.99,"c":0.99,"v":10800},{"d":"2024-03-04","o":0.99,"h":0.99,"l":0.89,"c":0.89,"v":23300},{"d":"2024-03-05","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":7300},{"d":"2024-03-06","o":0.89,"h":0.9,"l":0.87,"c":0.9,"v":8300},{"d":"2024-03-07","o":0.87,"h":0.87,"l":0.71,"c":0.77,"v":395600},{"d":"2024-03-08","o":0.77,"h":0.82,"l":0.77,"c":0.82,"v":13400},{"d":"2024-03-11","o":0.83,"h":0.86,"l":0.8,"c":0.84,"v":12400},{"d":"2024-03-12","o":0.79,"h":0.84,"l":0.79,"c":0.8,"v":16500},{"d":"2024-03-13","o":0.83,"h":0.85,"l":0.81,"c":0.85,"v":21700},{"d":"2024-03-14","o":0.85,"h":0.85,"l":0.78,"c":0.8,"v":31300},{"d":"2024-03-15","o":0.78,"h":0.84,"l":0.73,"c":0.73,"v":84200},{"d":"2024-03-18","o":0.72,"h":0.78,"l":0.72,"c":0.76,"v":39200},{"d":"2024-03-19","o":0.74,"h":0.76,"l":0.73,"c":0.76,"v":13700},{"d":"2024-03-20","o":0.76,"h":0.79,"l":0.69,"c":0.69,"v":95700},{"d":"2024-03-21","o":0.68,"h":0.78,"l":0.68,"c":0.69,"v":78500},{"d":"2024-03-22","o":0.69,"h":0.78,"l":0.69,"c":0.75,"v":66700},{"d":"2024-03-25","o":0.76,"h":0.76,"l":0.7,"c":0.71,"v":24100},{"d":"2024-03-26","o":0.71,"h":0.75,"l":0.69,"c":0.69,"v":48600},{"d":"2024-03-27","o":0.69,"h":0.73,"l":0.68,"c":0.7,"v":9000},{"d":"2024-03-28","o":0.69,"h":0.73,"l":0.68,"c":0.7,"v":6600},{"d":"2024-04-01","o":0.69,"h":0.72,"l":0.6,"c":0.68,"v":150900},{"d":"2024-04-02","o":0.68,"h":0.72,"l":0.63,"c":0.7,"v":75900},{"d":"2024-04-03","o":0.68,"h":0.7,"l":0.64,"c":0.64,"v":32100},{"d":"2024-04-04","o":0.67,"h":0.7,"l":0.65,"c":0.65,"v":16600},{"d":"2024-04-05","o":0.64,"h":0.66,"l":0.6,"c":0.62,"v":13600},{"d":"2024-04-08","o":0.6,"h":0.7,"l":0.6,"c":0.67,"v":26800},{"d":"2024-04-09","o":0.65,"h":0.7,"l":0.62,"c":0.64,"v":51000},{"d":"2024-04-10","o":0.66,"h":0.66,"l":0.62,"c":0.63,"v":10000},{"d":"2024-04-11","o":0.63,"h":0.7,"l":0.62,"c":0.68,"v":375400},{"d":"2024-04-12","o":0.66,"h":0.67,"l":0.61,"c":0.62,"v":22700},{"d":"2024-04-15","o":0.62,"h":0.63,"l":0.6,"c":0.63,"v":16400},{"d":"2024-04-16","o":0.6,"h":0.66,"l":0.6,"c":0.66,"v":11600},{"d":"2024-04-17","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":14500},{"d":"2024-04-18","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":19100},{"d":"2024-04-19","o":0.65,"h":0.65,"l":0.6,"c":0.6,"v":43200},{"d":"2024-04-22","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":21800},{"d":"2024-04-23","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":29800},{"d":"2024-04-24","o":0.58,"h":0.6,"l":0.57,"c":0.59,"v":18700},{"d":"2024-04-25","o":0.63,"h":0.63,"l":0.57,"c":0.57,"v":28200},{"d":"2024-04-26","o":0.58,"h":0.59,"l":0.57,"c":0.59,"v":7100},{"d":"2024-04-29","o":0.6,"h":0.6,"l":0.57,"c":0.59,"v":6000},{"d":"2024-04-30","o":0.6,"h":0.6,"l":0.5,"c":0.55,"v":46000},{"d":"2024-05-01","o":0.56,"h":0.59,"l":0.5,"c":0.51,"v":58200},{"d":"2024-05-02","o":0.56,"h":0.56,"l":0.48,"c":0.51,"v":53600},{"d":"2024-05-03","o":0.49,"h":0.54,"l":0.48,"c":0.5,"v":37300},{"d":"2024-05-06","o":0.51,"h":0.59,"l":0.5,"c":0.54,"v":178000},{"d":"2024-05-07","o":0.55,"h":0.58,"l":0.51,"c":0.53,"v":78500},{"d":"2024-05-08","o":0.53,"h":0.53,"l":0.48,"c":0.51,"v":39500},{"d":"2024-05-09","o":0.51,"h":0.53,"l":0.46,"c":0.48,"v":66500},{"d":"2024-05-10","o":0.47,"h":0.49,"l":0.46,"c":0.49,"v":11300},{"d":"2024-05-13","o":0.48,"h":0.49,"l":0.46,"c":0.46,"v":32400},{"d":"2024-05-14","o":0.47,"h":0.51,"l":0.46,"c":0.49,"v":33400},{"d":"2024-05-15","o":0.49,"h":0.52,"l":0.49,"c":0.5,"v":14300},{"d":"2024-05-16","o":0.53,"h":0.53,"l":0.48,"c":0.51,"v":22400},{"d":"2024-05-17","o":0.52,"h":0.55,"l":0.51,"c":0.51,"v":61000},{"d":"2024-05-20","o":0.53,"h":0.53,"l":0.51,"c":0.53,"v":31500},{"d":"2024-05-21","o":0.55,"h":0.55,"l":0.51,"c":0.52,"v":19800},{"d":"2024-05-22","o":0.56,"h":0.56,"l":0.46,"c":0.52,"v":43300},{"d":"2024-05-23","o":0.5,"h":0.53,"l":0.46,"c":0.53,"v":4800},{"d":"2024-05-24","o":0.56,"h":0.78,"l":0.55,"c":0.67,"v":814700},{"d":"2024-05-28","o":0.73,"h":0.83,"l":0.73,"c":0.81,"v":213700},{"d":"2024-05-29","o":0.85,"h":0.94,"l":0.85,"c":0.87,"v":313400},{"d":"2024-05-30","o":0.89,"h":0.94,"l":0.89,"c":0.89,"v":96800},{"d":"2024-05-31","o":0.91,"h":0.93,"l":0.91,"c":0.91,"v":55400},{"d":"2024-06-03","o":0.96,"h":1.09,"l":0.96,"c":1.03,"v":324500},{"d":"2024-06-04","o":1.14,"h":1.33,"l":1.07,"c":1.16,"v":1363800},{"d":"2024-06-05","o":1.28,"h":1.65,"l":1.22,"c":1.32,"v":1228900},{"d":"2024-06-06","o":1.33,"h":1.34,"l":1,"c":1.19,"v":779500},{"d":"2024-06-07","o":1.19,"h":1.2,"l":0.96,"c":1.03,"v":309800},{"d":"2024-06-10","o":1.01,"h":1.07,"l":0.96,"c":1.05,"v":77800},{"d":"2024-06-11","o":1.05,"h":1.09,"l":1.03,"c":1.06,"v":59100},{"d":"2024-06-12","o":1.05,"h":1.14,"l":1.01,"c":1.07,"v":160100},{"d":"2024-06-13","o":1.06,"h":1.13,"l":1.04,"c":1.1,"v":32900},{"d":"2024-06-14","o":1.11,"h":1.11,"l":1.09,"c":1.11,"v":30700},{"d":"2024-06-17","o":1.15,"h":1.25,"l":1.11,"c":1.22,"v":128400},{"d":"2024-06-18","o":1.22,"h":1.29,"l":1.1,"c":1.15,"v":148700},{"d":"2024-06-20","o":1.15,"h":1.24,"l":1.15,"c":1.17,"v":103300},{"d":"2024-06-21","o":1.16,"h":1.26,"l":1.13,"c":1.26,"v":97100},{"d":"2024-06-24","o":1.3,"h":1.38,"l":1.3,"c":1.36,"v":82500},{"d":"2024-06-25","o":1.32,"h":1.38,"l":1.31,"c":1.32,"v":30700},{"d":"2024-06-26","o":1.38,"h":1.49,"l":1.38,"c":1.43,"v":72700},{"d":"2024-06-27","o":1.54,"h":2.05,"l":1.51,"c":1.97,"v":761600},{"d":"2024-06-28","o":1.97,"h":1.98,"l":1.65,"c":1.66,"v":154100},{"d":"2024-07-01","o":1.69,"h":1.75,"l":1.68,"c":1.68,"v":44100},{"d":"2024-07-02","o":1.68,"h":1.69,"l":1.55,"c":1.6,"v":73700},{"d":"2024-07-03","o":1.6,"h":1.6,"l":1.32,"c":1.37,"v":136900},{"d":"2024-07-05","o":1.33,"h":1.48,"l":1.29,"c":1.34,"v":51800},{"d":"2024-07-08","o":1.35,"h":1.37,"l":1.3,"c":1.34,"v":27500},{"d":"2024-07-09","o":1.34,"h":1.36,"l":1.32,"c":1.33,"v":30700},{"d":"2024-07-10","o":1.33,"h":1.37,"l":1.3,"c":1.31,"v":36300},{"d":"2024-07-11","o":1.37,"h":1.37,"l":1.31,"c":1.32,"v":15800},{"d":"2024-07-12","o":1.28,"h":1.44,"l":1.28,"c":1.4,"v":80700},{"d":"2024-07-15","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":16000},{"d":"2024-07-16","o":1.39,"h":1.39,"l":1.33,"c":1.37,"v":12800},{"d":"2024-07-17","o":1.37,"h":1.39,"l":1.32,"c":1.35,"v":9200},{"d":"2024-07-18","o":1.32,"h":1.37,"l":1.14,"c":1.25,"v":66500},{"d":"2024-07-19","o":1.24,"h":1.25,"l":1.18,"c":1.22,"v":28400},{"d":"2024-07-22","o":1.28,"h":1.34,"l":1.22,"c":1.27,"v":8000},{"d":"2024-07-23","o":1.29,"h":1.29,"l":1.19,"c":1.22,"v":11700},{"d":"2024-07-24","o":1.25,"h":1.25,"l":1.12,"c":1.15,"v":14700},{"d":"2024-07-25","o":1.18,"h":1.18,"l":1.05,"c":1.08,"v":28700},{"d":"2024-07-26","o":1.08,"h":1.2,"l":1.08,"c":1.19,"v":24700},{"d":"2024-07-29","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":17500},{"d":"2024-07-30","o":1.22,"h":1.22,"l":1.13,"c":1.18,"v":13400},{"d":"2024-07-31","o":1.12,"h":1.18,"l":1.07,"c":1.08,"v":28400},{"d":"2024-08-01","o":1.07,"h":1.15,"l":1.05,"c":1.05,"v":9500},{"d":"2024-08-02","o":1.07,"h":1.07,"l":0.88,"c":0.94,"v":34400},{"d":"2024-08-05","o":0.88,"h":0.93,"l":0.85,"c":0.9,"v":14000},{"d":"2024-08-06","o":0.94,"h":0.98,"l":0.9,"c":0.91,"v":9400},{"d":"2024-08-07","o":0.96,"h":0.96,"l":0.9,"c":0.9,"v":14300},{"d":"2024-08-08","o":0.9,"h":0.94,"l":0.9,"c":0.9,"v":9300},{"d":"2024-08-09","o":0.85,"h":0.92,"l":0.85,"c":0.88,"v":37700},{"d":"2024-08-12","o":0.92,"h":1,"l":0.92,"c":0.96,"v":19700},{"d":"2024-08-13","o":0.94,"h":0.99,"l":0.89,"c":0.94,"v":7600},{"d":"2024-08-14","o":0.95,"h":1,"l":0.9,"c":0.91,"v":8800},{"d":"2024-08-15","o":0.89,"h":0.89,"l":0.85,"c":0.89,"v":18800},{"d":"2024-08-16","o":0.87,"h":0.93,"l":0.84,"c":0.9,"v":27200},{"d":"2024-08-19","o":0.98,"h":1.01,"l":0.87,"c":0.94,"v":38700},{"d":"2024-08-20","o":0.94,"h":1,"l":0.9,"c":0.95,"v":23400},{"d":"2024-08-21","o":1,"h":1.15,"l":1,"c":1.1,"v":34000},{"d":"2024-08-22","o":1.14,"h":1.21,"l":1.07,"c":1.21,"v":37700},{"d":"2024-08-23","o":1.25,"h":1.58,"l":1.24,"c":1.45,"v":145900},{"d":"2024-08-26","o":1.41,"h":1.48,"l":1.27,"c":1.37,"v":49500},{"d":"2024-08-27","o":1.46,"h":1.46,"l":1.28,"c":1.29,"v":11200},{"d":"2024-08-28","o":1.31,"h":1.39,"l":1.27,"c":1.27,"v":14500},{"d":"2024-08-29","o":1.3,"h":1.35,"l":1.21,"c":1.21,"v":36500},{"d":"2024-08-30","o":1.24,"h":1.29,"l":1.19,"c":1.21,"v":12000},{"d":"2024-09-03","o":1.21,"h":1.37,"l":1.2,"c":1.22,"v":5200},{"d":"2024-09-04","o":1.22,"h":1.3,"l":1.15,"c":1.15,"v":11800},{"d":"2024-09-05","o":1.17,"h":1.19,"l":1.1,"c":1.11,"v":9300},{"d":"2024-09-06","o":1.11,"h":1.11,"l":0.85,"c":0.96,"v":24100},{"d":"2024-09-09","o":1.03,"h":1.03,"l":0.9,"c":0.91,"v":19900},{"d":"2024-09-10","o":0.94,"h":0.98,"l":0.9,"c":0.94,"v":10200},{"d":"2024-09-11","o":0.91,"h":0.94,"l":0.9,"c":0.92,"v":5900},{"d":"2024-09-12","o":0.92,"h":0.96,"l":0.92,"c":0.94,"v":8800},{"d":"2024-09-13","o":0.99,"h":1.16,"l":0.99,"c":1.1,"v":68200},{"d":"2024-09-16","o":1.12,"h":1.15,"l":1.04,"c":1.13,"v":14600},{"d":"2024-09-17","o":1.16,"h":1.21,"l":1.16,"c":1.19,"v":9600},{"d":"2024-09-18","o":1.14,"h":1.25,"l":1.14,"c":1.21,"v":14300},{"d":"2024-09-19","o":1.19,"h":1.25,"l":1.15,"c":1.22,"v":16200},{"d":"2024-09-20","o":1.23,"h":1.23,"l":1.09,"c":1.23,"v":22800},{"d":"2024-09-23","o":1.29,"h":1.29,"l":1.11,"c":1.11,"v":23900},{"d":"2024-09-24","o":1.14,"h":1.21,"l":1.04,"c":1.08,"v":9700},{"d":"2024-09-25","o":1.2,"h":1.2,"l":1.1,"c":1.18,"v":14500},{"d":"2024-09-26","o":1.24,"h":1.24,"l":1.1,"c":1.1,"v":10700},{"d":"2024-09-27","o":1.16,"h":1.57,"l":1.16,"c":1.5,"v":587500},{"d":"2024-09-30","o":1.5,"h":1.64,"l":1.25,"c":1.29,"v":127400},{"d":"2024-10-01","o":1.36,"h":1.56,"l":1.31,"c":1.49,"v":70900},{"d":"2024-10-02","o":1.64,"h":1.76,"l":1.52,"c":1.72,"v":154500},{"d":"2024-10-03","o":1.73,"h":1.73,"l":1.39,"c":1.53,"v":85300},{"d":"2024-10-04","o":1.54,"h":1.63,"l":1.43,"c":1.55,"v":37500},{"d":"2024-10-07","o":1.56,"h":1.73,"l":1.56,"c":1.73,"v":50400},{"d":"2024-10-08","o":1.7,"h":1.7,"l":1.52,"c":1.52,"v":55600},{"d":"2024-10-09","o":1.58,"h":1.58,"l":1.41,"c":1.48,"v":39100},{"d":"2024-10-10","o":1.55,"h":1.56,"l":1.42,"c":1.51,"v":27600},{"d":"2024-10-11","o":1.49,"h":1.67,"l":1.4,"c":1.48,"v":61600},{"d":"2024-10-14","o":1.55,"h":1.64,"l":1.55,"c":1.58,"v":36800},{"d":"2024-10-15","o":1.58,"h":1.58,"l":1.42,"c":1.45,"v":32600},{"d":"2024-10-16","o":1.48,"h":1.56,"l":1.46,"c":1.48,"v":21400},{"d":"2024-10-17","o":1.54,"h":1.54,"l":1.45,"c":1.46,"v":14500},{"d":"2024-10-18","o":1.46,"h":1.53,"l":1.45,"c":1.52,"v":13200},{"d":"2024-10-21","o":1.54,"h":1.8,"l":1.54,"c":1.79,"v":71000},{"d":"2024-10-22","o":1.78,"h":1.85,"l":1.72,"c":1.75,"v":40900},{"d":"2024-10-23","o":1.76,"h":1.84,"l":1.66,"c":1.84,"v":47100},{"d":"2024-10-24","o":1.83,"h":1.89,"l":1.78,"c":1.79,"v":11300},{"d":"2024-10-25","o":1.8,"h":1.9,"l":1.65,"c":1.69,"v":46100},{"d":"2024-10-28","o":1.69,"h":1.72,"l":1.62,"c":1.69,"v":24000},{"d":"2024-10-29","o":1.71,"h":1.75,"l":1.61,"c":1.7,"v":15100},{"d":"2024-10-30","o":1.65,"h":1.69,"l":1.53,"c":1.55,"v":40900},{"d":"2024-10-31","o":1.52,"h":1.53,"l":1.33,"c":1.33,"v":51000},{"d":"2024-11-01","o":1.39,"h":1.47,"l":1.32,"c":1.43,"v":25100},{"d":"2024-11-04","o":1.41,"h":1.48,"l":1.25,"c":1.42,"v":39000},{"d":"2024-11-05","o":1.39,"h":1.43,"l":1.35,"c":1.42,"v":14700},{"d":"2024-11-06","o":1.53,"h":1.54,"l":1.4,"c":1.5,"v":18200},{"d":"2024-11-07","o":1.5,"h":1.57,"l":1.4,"c":1.42,"v":24400},{"d":"2024-11-08","o":1.41,"h":1.49,"l":1.39,"c":1.43,"v":18600},{"d":"2024-11-11","o":1.41,"h":1.46,"l":1.34,"c":1.41,"v":41500},{"d":"2024-11-12","o":1.48,"h":1.48,"l":1.27,"c":1.36,"v":36500},{"d":"2024-11-13","o":1.32,"h":1.33,"l":1.1,"c":1.14,"v":85900},{"d":"2024-11-14","o":1.18,"h":1.18,"l":1.08,"c":1.08,"v":18000},{"d":"2024-11-15","o":1,"h":1.08,"l":0.98,"c":1.04,"v":35300},{"d":"2024-11-18","o":1.02,"h":1.21,"l":1,"c":1.06,"v":81200},{"d":"2024-11-19","o":1.08,"h":1.18,"l":1.02,"c":1.07,"v":21100},{"d":"2024-11-20","o":1.11,"h":1.16,"l":1.1,"c":1.15,"v":17300},{"d":"2024-11-21","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":12000},{"d":"2024-11-22","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":17600},{"d":"2024-11-25","o":1.13,"h":1.27,"l":1.08,"c":1.13,"v":30400},{"d":"2024-11-26","o":1.15,"h":1.16,"l":1.08,"c":1.08,"v":16500},{"d":"2024-11-27","o":1.15,"h":1.25,"l":1.13,"c":1.21,"v":52600},{"d":"2024-11-29","o":1.22,"h":1.3,"l":1.21,"c":1.3,"v":24900},{"d":"2024-12-02","o":1.29,"h":1.33,"l":1.18,"c":1.18,"v":40900},{"d":"2024-12-03","o":1.18,"h":1.23,"l":1.08,"c":1.2,"v":32700},{"d":"2024-12-04","o":1.16,"h":1.25,"l":1.11,"c":1.22,"v":19000},{"d":"2024-12-05","o":1.21,"h":1.3,"l":1.21,"c":1.27,"v":37600},{"d":"2024-12-06","o":1.29,"h":1.29,"l":1.21,"c":1.22,"v":15300},{"d":"2024-12-09","o":1.27,"h":1.3,"l":1.09,"c":1.12,"v":52600},{"d":"2024-12-10","o":1.12,"h":1.27,"l":1.08,"c":1.13,"v":15000},{"d":"2024-12-11","o":1.17,"h":1.22,"l":1.1,"c":1.12,"v":19700},{"d":"2024-12-12","o":1.12,"h":1.18,"l":1.04,"c":1.08,"v":37200},{"d":"2024-12-13","o":1.16,"h":1.2,"l":1.05,"c":1.12,"v":44600},{"d":"2024-12-16","o":1.13,"h":1.16,"l":1.04,"c":1.08,"v":529300},{"d":"2024-12-17","o":0.95,"h":0.96,"l":0.86,"c":0.93,"v":123400},{"d":"2024-12-18","o":0.92,"h":0.97,"l":0.88,"c":0.93,"v":57200},{"d":"2024-12-19","o":0.95,"h":0.99,"l":0.92,"c":0.96,"v":28800},{"d":"2024-12-20","o":0.98,"h":1.03,"l":0.92,"c":1,"v":45100},{"d":"2024-12-23","o":0.96,"h":0.98,"l":0.92,"c":0.93,"v":69200},{"d":"2024-12-24","o":0.95,"h":0.96,"l":0.89,"c":0.91,"v":22100},{"d":"2024-12-26","o":0.91,"h":0.94,"l":0.9,"c":0.92,"v":16300},{"d":"2024-12-27","o":0.86,"h":0.92,"l":0.81,"c":0.84,"v":87000},{"d":"2024-12-30","o":0.86,"h":1.65,"l":0.86,"c":1.26,"v":1222700},{"d":"2024-12-31","o":1.09,"h":1.17,"l":0.96,"c":1.02,"v":1956600},{"d":"2025-01-02","o":2.06,"h":2.61,"l":1.12,"c":1.38,"v":46873100},{"d":"2025-01-03","o":1.35,"h":1.35,"l":1.01,"c":1.18,"v":2178600},{"d":"2025-01-06","o":1.21,"h":1.27,"l":1.1,"c":1.1,"v":732300},{"d":"2025-01-07","o":1.12,"h":1.12,"l":0.97,"c":1,"v":505800},{"d":"2025-01-08","o":1,"h":1.03,"l":0.92,"c":0.93,"v":261300},{"d":"2025-01-10","o":0.93,"h":0.96,"l":0.9,"c":0.93,"v":183800},{"d":"2025-01-13","o":0.92,"h":0.92,"l":0.83,"c":0.85,"v":253000},{"d":"2025-01-14","o":0.87,"h":0.89,"l":0.85,"c":0.88,"v":161100},{"d":"2025-01-15","o":0.89,"h":0.92,"l":0.83,"c":0.88,"v":239800},{"d":"2025-01-16","o":0.91,"h":0.91,"l":0.82,"c":0.85,"v":82600},{"d":"2025-01-17","o":0.83,"h":0.87,"l":0.75,"c":0.82,"v":583900},{"d":"2025-01-21","o":0.85,"h":0.86,"l":0.77,"c":0.83,"v":112000},{"d":"2025-01-22","o":0.83,"h":0.87,"l":0.81,"c":0.85,"v":243000},{"d":"2025-01-23","o":0.86,"h":0.87,"l":0.82,"c":0.85,"v":89000},{"d":"2025-01-24","o":0.87,"h":0.94,"l":0.85,"c":0.9,"v":196400},{"d":"2025-01-27","o":0.9,"h":0.95,"l":0.88,"c":0.95,"v":235400},{"d":"2025-01-28","o":0.94,"h":0.94,"l":0.88,"c":0.89,"v":75400},{"d":"2025-01-29","o":0.94,"h":0.94,"l":0.83,"c":0.86,"v":207900},{"d":"2025-01-30","o":0.89,"h":0.93,"l":0.83,"c":0.88,"v":198000},{"d":"2025-01-31","o":0.86,"h":0.9,"l":0.85,"c":0.88,"v":425800},{"d":"2025-02-03","o":0.85,"h":0.9,"l":0.84,"c":0.88,"v":209300},{"d":"2025-02-04","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":100500},{"d":"2025-02-05","o":0.88,"h":0.92,"l":0.88,"c":0.9,"v":172900},{"d":"2025-02-06","o":0.93,"h":1.04,"l":0.91,"c":1,"v":409000},{"d":"2025-02-07","o":1.03,"h":1.07,"l":0.95,"c":1.02,"v":299300},{"d":"2025-02-10","o":1.02,"h":1.02,"l":0.93,"c":0.95,"v":148400},{"d":"2025-02-11","o":1.03,"h":1.05,"l":0.96,"c":0.97,"v":293700},{"d":"2025-02-12","o":1.03,"h":1.22,"l":1.03,"c":1.21,"v":773000},{"d":"2025-02-13","o":1.23,"h":1.31,"l":1.15,"c":1.16,"v":522100},{"d":"2025-02-14","o":1.2,"h":1.2,"l":1.03,"c":1.06,"v":235500},{"d":"2025-02-18","o":1.07,"h":1.2,"l":1.06,"c":1.16,"v":367700},{"d":"2025-02-19","o":1.15,"h":1.17,"l":1.07,"c":1.1,"v":98300},{"d":"2025-02-20","o":1.18,"h":1.18,"l":1.08,"c":1.09,"v":70700},{"d":"2025-02-21","o":1.1,"h":1.14,"l":1.02,"c":1.03,"v":145900},{"d":"2025-02-24","o":1.03,"h":1.06,"l":0.97,"c":1.04,"v":86700},{"d":"2025-02-25","o":1.02,"h":1.03,"l":0.96,"c":0.98,"v":49900},{"d":"2025-02-26","o":0.98,"h":1.03,"l":0.98,"c":1.02,"v":72500},{"d":"2025-02-27","o":1.03,"h":1.05,"l":0.99,"c":1,"v":46400},{"d":"2025-02-28","o":1,"h":1,"l":0.89,"c":0.92,"v":130800},{"d":"2025-03-03","o":0.91,"h":0.94,"l":0.9,"c":0.91,"v":54700},{"d":"2025-03-04","o":0.89,"h":0.91,"l":0.82,"c":0.85,"v":85800},{"d":"2025-03-05","o":0.84,"h":0.92,"l":0.84,"c":0.88,"v":128100},{"d":"2025-03-06","o":0.86,"h":0.91,"l":0.86,"c":0.86,"v":28300},{"d":"2025-03-07","o":0.88,"h":0.93,"l":0.86,"c":0.93,"v":47400},{"d":"2025-03-10","o":0.89,"h":0.92,"l":0.81,"c":0.81,"v":82600},{"d":"2025-03-11","o":0.82,"h":0.86,"l":0.8,"c":0.82,"v":74300},{"d":"2025-03-12","o":0.81,"h":0.87,"l":0.81,"c":0.86,"v":30500},{"d":"2025-03-13","o":0.87,"h":0.87,"l":0.83,"c":0.84,"v":17200},{"d":"2025-03-14","o":0.88,"h":0.9,"l":0.83,"c":0.86,"v":18900},{"d":"2025-03-17","o":0.86,"h":0.89,"l":0.83,"c":0.88,"v":41900},{"d":"2025-03-18","o":0.88,"h":0.88,"l":0.83,"c":0.85,"v":21200},{"d":"2025-03-19","o":0.85,"h":0.9,"l":0.83,"c":0.84,"v":25300},{"d":"2025-03-20","o":0.87,"h":0.92,"l":0.84,"c":0.88,"v":39800},{"d":"2025-03-21","o":0.86,"h":0.88,"l":0.84,"c":0.85,"v":35000},{"d":"2025-03-24","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":29200},{"d":"2025-03-25","o":0.93,"h":0.94,"l":0.9,"c":0.93,"v":14600},{"d":"2025-03-26","o":0.94,"h":1,"l":0.94,"c":0.96,"v":57300},{"d":"2025-03-27","o":0.97,"h":0.99,"l":0.95,"c":0.99,"v":108300},{"d":"2025-03-28","o":0.99,"h":1.03,"l":0.91,"c":1.03,"v":113700},{"d":"2025-03-31","o":0.99,"h":1.03,"l":0.93,"c":0.99,"v":49100},{"d":"2025-04-01","o":0.96,"h":0.99,"l":0.92,"c":0.99,"v":50800},{"d":"2025-04-02","o":0.99,"h":0.99,"l":0.95,"c":0.97,"v":11200},{"d":"2025-04-03","o":0.98,"h":0.98,"l":0.89,"c":0.92,"v":22000},{"d":"2025-04-04","o":0.96,"h":0.96,"l":0.8,"c":0.83,"v":73400},{"d":"2025-04-07","o":0.82,"h":0.87,"l":0.7,"c":0.76,"v":92800},{"d":"2025-04-08","o":0.78,"h":0.82,"l":0.73,"c":0.73,"v":48900},{"d":"2025-04-09","o":0.75,"h":0.81,"l":0.73,"c":0.78,"v":45700},{"d":"2025-04-10","o":0.8,"h":0.83,"l":0.74,"c":0.81,"v":20000},{"d":"2025-04-11","o":0.83,"h":0.88,"l":0.77,"c":0.83,"v":30900},{"d":"2025-04-14","o":0.85,"h":0.89,"l":0.8,"c":0.83,"v":7800},{"d":"2025-04-15","o":0.83,"h":0.87,"l":0.8,"c":0.84,"v":10800},{"d":"2025-04-16","o":0.9,"h":0.9,"l":0.79,"c":0.82,"v":24000},{"d":"2025-04-17","o":0.79,"h":0.88,"l":0.79,"c":0.87,"v":37600},{"d":"2025-04-21","o":0.89,"h":0.99,"l":0.82,"c":0.89,"v":74900},{"d":"2025-04-22","o":0.92,"h":0.98,"l":0.91,"c":0.95,"v":35900},{"d":"2025-04-23","o":0.95,"h":1,"l":0.9,"c":0.92,"v":10100},{"d":"2025-04-24","o":0.92,"h":0.93,"l":0.9,"c":0.91,"v":21100},{"d":"2025-04-25","o":0.91,"h":0.97,"l":0.91,"c":0.95,"v":23900},{"d":"2025-04-28","o":0.95,"h":0.96,"l":0.93,"c":0.95,"v":15300},{"d":"2025-04-29","o":0.95,"h":0.98,"l":0.94,"c":0.95,"v":9100},{"d":"2025-04-30","o":0.96,"h":0.98,"l":0.92,"c":0.95,"v":11700},{"d":"2025-05-01","o":0.98,"h":0.99,"l":0.92,"c":0.96,"v":18400},{"d":"2025-05-02","o":0.96,"h":0.99,"l":0.93,"c":0.99,"v":19400},{"d":"2025-05-05","o":1,"h":1,"l":0.95,"c":0.99,"v":8900},{"d":"2025-05-06","o":0.99,"h":1.02,"l":0.98,"c":1,"v":16200},{"d":"2025-05-07","o":1.03,"h":1.03,"l":0.95,"c":1,"v":17800},{"d":"2025-05-08","o":1.02,"h":1.02,"l":0.96,"c":1,"v":10300},{"d":"2025-05-09","o":1.02,"h":1.02,"l":0.95,"c":0.96,"v":23200},{"d":"2025-05-12","o":1,"h":1,"l":0.94,"c":0.96,"v":28400},{"d":"2025-05-13","o":0.98,"h":0.98,"l":0.88,"c":0.94,"v":50600},{"d":"2025-05-14","o":0.96,"h":1,"l":0.93,"c":0.95,"v":25000},{"d":"2025-05-15","o":0.95,"h":1,"l":0.92,"c":0.96,"v":6800},{"d":"2025-05-16","o":0.95,"h":0.99,"l":0.92,"c":0.95,"v":28600},{"d":"2025-05-19","o":0.95,"h":0.99,"l":0.92,"c":0.95,"v":22300},{"d":"2025-05-20","o":0.98,"h":0.98,"l":0.92,"c":0.95,"v":10100},{"d":"2025-05-21","o":0.93,"h":0.94,"l":0.91,"c":0.92,"v":82400},{"d":"2025-05-22","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":1038500},{"d":"2025-05-23","o":0.92,"h":0.92,"l":0.85,"c":0.9,"v":224000},{"d":"2025-05-27","o":0.9,"h":0.9,"l":0.77,"c":0.8,"v":190600},{"d":"2025-05-28","o":0.82,"h":0.84,"l":0.8,"c":0.84,"v":35500},{"d":"2025-05-29","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":14200},{"d":"2025-05-30","o":0.82,"h":0.84,"l":0.79,"c":0.84,"v":37500},{"d":"2025-06-02","o":0.83,"h":0.85,"l":0.79,"c":0.83,"v":22800},{"d":"2025-06-03","o":0.84,"h":0.85,"l":0.82,"c":0.83,"v":25100},{"d":"2025-06-04","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":21400},{"d":"2025-06-05","o":0.85,"h":0.85,"l":0.82,"c":0.84,"v":20500},{"d":"2025-06-06","o":0.84,"h":0.9,"l":0.83,"c":0.89,"v":32600},{"d":"2025-06-09","o":0.84,"h":0.9,"l":0.84,"c":0.85,"v":11900},{"d":"2025-06-10","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":22500},{"d":"2025-06-11","o":0.87,"h":0.9,"l":0.87,"c":0.88,"v":10200},{"d":"2025-06-12","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":7000},{"d":"2025-06-13","o":0.87,"h":0.89,"l":0.8,"c":0.81,"v":22000},{"d":"2025-06-16","o":0.82,"h":0.89,"l":0.82,"c":0.85,"v":41200},{"d":"2025-06-17","o":0.87,"h":0.88,"l":0.82,"c":0.85,"v":23400},{"d":"2025-06-18","o":0.83,"h":1.03,"l":0.82,"c":0.93,"v":276800},{"d":"2025-06-20","o":0.93,"h":0.98,"l":0.93,"c":0.93,"v":36500},{"d":"2025-06-23","o":0.93,"h":0.95,"l":0.88,"c":0.93,"v":174600},{"d":"2025-06-24","o":0.96,"h":1.01,"l":0.93,"c":0.97,"v":170800},{"d":"2025-06-25","o":1,"h":1,"l":0.94,"c":0.98,"v":25700},{"d":"2025-06-26","o":0.95,"h":0.98,"l":0.93,"c":0.94,"v":63800},{"d":"2025-06-27","o":0.95,"h":0.98,"l":0.93,"c":0.94,"v":8200},{"d":"2025-06-30","o":1,"h":1.3,"l":0.98,"c":1.3,"v":992800},{"d":"2025-07-01","o":1.23,"h":1.23,"l":0.98,"c":0.98,"v":230100},{"d":"2025-07-02","o":0.99,"h":1.1,"l":0.99,"c":1.03,"v":112400},{"d":"2025-07-03","o":1.01,"h":1.09,"l":1.01,"c":1.06,"v":30400},{"d":"2025-07-07","o":1.04,"h":1.17,"l":1.04,"c":1.09,"v":63200},{"d":"2025-07-08","o":1.07,"h":1.12,"l":1.06,"c":1.07,"v":35000},{"d":"2025-07-09","o":1.09,"h":1.15,"l":1.08,"c":1.09,"v":54300},{"d":"2025-07-10","o":1.06,"h":1.14,"l":1.05,"c":1.11,"v":24900},{"d":"2025-07-11","o":1.11,"h":1.13,"l":1.09,"c":1.11,"v":14800},{"d":"2025-07-14","o":1.07,"h":1.1,"l":1.07,"c":1.07,"v":12200},{"d":"2025-07-15","o":1.06,"h":1.27,"l":1.03,"c":1.22,"v":551100},{"d":"2025-07-16","o":1.24,"h":1.38,"l":1.23,"c":1.35,"v":238800},{"d":"2025-07-17","o":1.35,"h":1.37,"l":1.28,"c":1.34,"v":88100},{"d":"2025-07-18","o":1.33,"h":1.38,"l":1.2,"c":1.25,"v":139800},{"d":"2025-07-21","o":1.22,"h":1.32,"l":1.22,"c":1.26,"v":54200},{"d":"2025-07-22","o":1.27,"h":1.27,"l":1.17,"c":1.24,"v":144400},{"d":"2025-07-23","o":1.28,"h":1.4,"l":1.28,"c":1.39,"v":217400},{"d":"2025-07-24","o":1.41,"h":1.62,"l":1.36,"c":1.52,"v":244100},{"d":"2025-07-25","o":1.5,"h":1.59,"l":1.41,"c":1.42,"v":76100},{"d":"2025-07-28","o":1.4,"h":1.49,"l":1.4,"c":1.43,"v":64200},{"d":"2025-07-29","o":1.49,"h":1.49,"l":1.31,"c":1.34,"v":54800},{"d":"2025-07-30","o":1.3,"h":1.38,"l":1.21,"c":1.25,"v":122300},{"d":"2025-07-31","o":1.23,"h":1.32,"l":1.21,"c":1.21,"v":28400},{"d":"2025-08-01","o":1.24,"h":1.27,"l":1.13,"c":1.16,"v":102600},{"d":"2025-08-04","o":1.18,"h":1.2,"l":1.17,"c":1.18,"v":8500},{"d":"2025-08-05","o":1.18,"h":1.22,"l":1.17,"c":1.19,"v":13700},{"d":"2025-08-06","o":1.15,"h":1.21,"l":1.14,"c":1.2,"v":35500},{"d":"2025-08-07","o":1.2,"h":1.23,"l":1.14,"c":1.17,"v":18600},{"d":"2025-08-08","o":1.19,"h":1.19,"l":1.15,"c":1.17,"v":22400},{"d":"2025-08-11","o":1.15,"h":1.2,"l":1.13,"c":1.15,"v":22300},{"d":"2025-08-12","o":1.15,"h":1.21,"l":1.12,"c":1.16,"v":48500},{"d":"2025-08-13","o":1.14,"h":1.23,"l":1.14,"c":1.2,"v":38100},{"d":"2025-08-14","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":10200},{"d":"2025-08-15","o":1.21,"h":1.22,"l":1.16,"c":1.18,"v":30600},{"d":"2025-08-18","o":1.19,"h":1.43,"l":1.19,"c":1.34,"v":247900},{"d":"2025-08-19","o":1.35,"h":1.35,"l":1.17,"c":1.18,"v":104300},{"d":"2025-08-20","o":1.2,"h":1.28,"l":1.17,"c":1.25,"v":34800},{"d":"2025-08-21","o":1.26,"h":1.36,"l":1.24,"c":1.25,"v":35500},{"d":"2025-08-22","o":1.25,"h":1.31,"l":1.25,"c":1.3,"v":29000},{"d":"2025-08-25","o":1.3,"h":1.3,"l":1.26,"c":1.3,"v":34500},{"d":"2025-08-26","o":1.29,"h":1.5,"l":1.29,"c":1.45,"v":197800},{"d":"2025-08-27","o":1.5,"h":1.69,"l":1.35,"c":1.45,"v":209900},{"d":"2025-08-28","o":1.45,"h":1.58,"l":1.45,"c":1.48,"v":74900},{"d":"2025-08-29","o":1.47,"h":1.49,"l":1.39,"c":1.41,"v":40900},{"d":"2025-09-02","o":1.41,"h":1.78,"l":1.35,"c":1.62,"v":1997700},{"d":"2025-09-03","o":1.71,"h":2.22,"l":1.65,"c":2.13,"v":16434200},{"d":"2025-09-04","o":1.91,"h":2.08,"l":1.77,"c":1.84,"v":993800},{"d":"2025-09-05","o":1.84,"h":1.9,"l":1.65,"c":1.66,"v":332900},{"d":"2025-09-08","o":1.65,"h":2.22,"l":1.63,"c":2.2,"v":627700},{"d":"2025-09-09","o":2.13,"h":2.26,"l":2.02,"c":2.02,"v":364400},{"d":"2025-09-10","o":2,"h":2.44,"l":2,"c":2.38,"v":554900},{"d":"2025-09-11","o":2.43,"h":3.79,"l":2.4,"c":3.72,"v":1879600},{"d":"2025-09-12","o":3.55,"h":3.59,"l":2.21,"c":2.62,"v":2120800},{"d":"2025-09-15","o":2.54,"h":3.26,"l":2.54,"c":3.21,"v":781900},{"d":"2025-09-16","o":3.21,"h":4.55,"l":3.21,"c":4.27,"v":1704500},{"d":"2025-09-17","o":4.05,"h":4.07,"l":2.9,"c":3.18,"v":1022300},{"d":"2025-09-18","o":3.33,"h":3.7,"l":3.1,"c":3.45,"v":953400},{"d":"2025-09-19","o":3.38,"h":3.67,"l":3.29,"c":3.47,"v":2414500},{"d":"2025-09-22","o":3.44,"h":3.47,"l":3.2,"c":3.32,"v":266400},{"d":"2025-09-23","o":3.25,"h":3.38,"l":2.74,"c":2.81,"v":424400},{"d":"2025-09-24","o":2.85,"h":2.94,"l":2.59,"c":2.74,"v":172500},{"d":"2025-09-25","o":2.69,"h":2.79,"l":2.45,"c":2.53,"v":141700},{"d":"2025-09-26","o":2.46,"h":2.53,"l":2.2,"c":2.28,"v":174100},{"d":"2025-09-29","o":2.3,"h":2.61,"l":2.3,"c":2.61,"v":109100},{"d":"2025-09-30","o":2.71,"h":2.83,"l":2.47,"c":2.53,"v":210600},{"d":"2025-10-01","o":2.47,"h":2.64,"l":2.41,"c":2.59,"v":150500},{"d":"2025-10-02","o":2.58,"h":2.65,"l":2.48,"c":2.54,"v":57700},{"d":"2025-10-03","o":2.54,"h":2.9,"l":2.54,"c":2.78,"v":167000},{"d":"2025-10-06","o":2.81,"h":2.83,"l":2.65,"c":2.71,"v":86100},{"d":"2025-10-07","o":2.72,"h":2.81,"l":2.61,"c":2.61,"v":57100},{"d":"2025-10-08","o":2.72,"h":3,"l":2.7,"c":2.95,"v":110200},{"d":"2025-10-09","o":2.94,"h":2.99,"l":2.9,"c":2.92,"v":41800},{"d":"2025-10-10","o":3,"h":3.21,"l":2.63,"c":2.69,"v":155900},{"d":"2025-10-13","o":2.79,"h":2.86,"l":2.72,"c":2.81,"v":63300},{"d":"2025-10-14","o":2.73,"h":2.79,"l":2.6,"c":2.65,"v":78500},{"d":"2025-10-15","o":2.65,"h":2.78,"l":2.5,"c":2.61,"v":61700},{"d":"2025-10-16","o":2.65,"h":2.65,"l":2.51,"c":2.58,"v":47200},{"d":"2025-10-17","o":2.52,"h":2.62,"l":2.45,"c":2.45,"v":42200},{"d":"2025-10-20","o":2.48,"h":2.59,"l":2.39,"c":2.55,"v":21000},{"d":"2025-10-21","o":2.52,"h":2.58,"l":2.43,"c":2.46,"v":20700},{"d":"2025-10-22","o":2.41,"h":2.61,"l":2.35,"c":2.46,"v":25100},{"d":"2025-10-23","o":2.44,"h":2.6,"l":2.44,"c":2.55,"v":26900},{"d":"2025-10-24","o":2.55,"h":2.99,"l":2.55,"c":2.81,"v":149700},{"d":"2025-10-27","o":2.87,"h":3.29,"l":2.87,"c":3.23,"v":185600},{"d":"2025-10-28","o":3.25,"h":3.64,"l":3.08,"c":3.21,"v":163400},{"d":"2025-10-29","o":3.1,"h":3.29,"l":2.67,"c":2.74,"v":120300},{"d":"2025-10-30","o":2.72,"h":3.25,"l":2.63,"c":2.83,"v":150200},{"d":"2025-10-31","o":2.81,"h":3.11,"l":2.71,"c":2.95,"v":83100},{"d":"2025-11-03","o":2.95,"h":3.09,"l":2.81,"c":2.98,"v":65500},{"d":"2025-11-04","o":2.71,"h":2.82,"l":2.5,"c":2.6,"v":68500},{"d":"2025-11-05","o":2.61,"h":2.73,"l":2.61,"c":2.7,"v":21700},{"d":"2025-11-06","o":2.65,"h":2.69,"l":2.4,"c":2.42,"v":35800},{"d":"2025-11-07","o":2.4,"h":2.44,"l":2.21,"c":2.42,"v":74100},{"d":"2025-11-10","o":2.38,"h":2.57,"l":2.38,"c":2.45,"v":15600},{"d":"2025-11-11","o":2.43,"h":2.68,"l":2.43,"c":2.62,"v":21700},{"d":"2025-11-12","o":2.57,"h":2.76,"l":2.54,"c":2.64,"v":17800},{"d":"2025-11-13","o":2.64,"h":2.69,"l":2.55,"c":2.58,"v":25700},{"d":"2025-11-14","o":2.5,"h":2.7,"l":2.33,"c":2.42,"v":26800},{"d":"2025-11-17","o":2.39,"h":2.54,"l":2.33,"c":2.35,"v":34600},{"d":"2025-11-18","o":2.35,"h":2.44,"l":2.29,"c":2.4,"v":40400},{"d":"2025-11-19","o":2.32,"h":2.45,"l":2.28,"c":2.33,"v":18900},{"d":"2025-11-20","o":2.41,"h":2.54,"l":2.21,"c":2.35,"v":32400},{"d":"2025-11-21","o":2.55,"h":2.55,"l":2.29,"c":2.33,"v":18300},{"d":"2025-11-24","o":2.32,"h":2.44,"l":2.28,"c":2.44,"v":16900},{"d":"2025-11-25","o":2.44,"h":2.66,"l":2.44,"c":2.66,"v":27900},{"d":"2025-11-26","o":2.68,"h":2.9,"l":2.63,"c":2.74,"v":66700},{"d":"2025-11-28","o":2.76,"h":2.82,"l":2.59,"c":2.74,"v":13000},{"d":"2025-12-01","o":2.63,"h":2.75,"l":2.51,"c":2.57,"v":23700},{"d":"2025-12-02","o":2.64,"h":2.7,"l":2.52,"c":2.64,"v":22700},{"d":"2025-12-03","o":2.56,"h":3.1,"l":2.54,"c":3.09,"v":99300},{"d":"2025-12-04","o":3.09,"h":3.33,"l":2.82,"c":3.07,"v":65500},{"d":"2025-12-05","o":3.07,"h":3.26,"l":2.84,"c":2.97,"v":51800},{"d":"2025-12-08","o":2.91,"h":2.91,"l":2.68,"c":2.9,"v":18800},{"d":"2025-12-09","o":2.81,"h":3.19,"l":2.81,"c":3.04,"v":35100},{"d":"2025-12-10","o":3.05,"h":3.45,"l":2.91,"c":3.21,"v":88100},{"d":"2025-12-11","o":3.37,"h":3.37,"l":3.05,"c":3.14,"v":12700},{"d":"2025-12-12","o":2.98,"h":3.28,"l":2.92,"c":3.07,"v":32900},{"d":"2025-12-15","o":3.06,"h":3.12,"l":2.55,"c":2.68,"v":60400},{"d":"2025-12-16","o":2.66,"h":2.79,"l":2.5,"c":2.72,"v":16700},{"d":"2025-12-17","o":2.68,"h":2.71,"l":2.45,"c":2.45,"v":34200},{"d":"2025-12-18","o":2.52,"h":2.68,"l":2.52,"c":2.6,"v":12000},{"d":"2025-12-19","o":2.67,"h":2.71,"l":2.55,"c":2.71,"v":21100},{"d":"2025-12-22","o":2.71,"h":2.71,"l":2.5,"c":2.63,"v":18000},{"d":"2025-12-23","o":2.61,"h":2.61,"l":2.44,"c":2.52,"v":14500},{"d":"2025-12-24","o":2.51,"h":2.61,"l":2.33,"c":2.33,"v":17800},{"d":"2025-12-26","o":2.31,"h":2.61,"l":2.31,"c":2.56,"v":20100},{"d":"2025-12-29","o":2.52,"h":2.61,"l":2.39,"c":2.52,"v":19700},{"d":"2025-12-30","o":2.48,"h":2.94,"l":2.42,"c":2.74,"v":57300},{"d":"2025-12-31","o":2.74,"h":3.44,"l":2.74,"c":3.44,"v":137300},{"d":"2026-01-02","o":3.32,"h":3.71,"l":3.13,"c":3.41,"v":103800},{"d":"2026-01-05","o":3.46,"h":3.58,"l":3.15,"c":3.37,"v":57400},{"d":"2026-01-06","o":3.42,"h":3.54,"l":3.3,"c":3.41,"v":27500},{"d":"2026-01-07","o":3.37,"h":3.98,"l":3.36,"c":3.81,"v":92600},{"d":"2026-01-08","o":3.87,"h":3.87,"l":3.01,"c":3.18,"v":88700},{"d":"2026-01-09","o":3.14,"h":3.41,"l":3.14,"c":3.24,"v":33800},{"d":"2026-01-12","o":3.2,"h":3.25,"l":3.05,"c":3.12,"v":35700},{"d":"2026-01-13","o":3.13,"h":3.28,"l":3.13,"c":3.19,"v":15100},{"d":"2026-01-14","o":3.2,"h":3.32,"l":2.9,"c":2.95,"v":52600},{"d":"2026-01-15","o":2.97,"h":3.17,"l":2.79,"c":3.07,"v":27900},{"d":"2026-01-16","o":3.11,"h":3.22,"l":3.08,"c":3.12,"v":9000},{"d":"2026-01-20","o":2.97,"h":3.2,"l":2.92,"c":2.95,"v":20800},{"d":"2026-01-21","o":2.94,"h":3.03,"l":2.82,"c":2.89,"v":20600},{"d":"2026-01-22","o":2.88,"h":3.18,"l":2.88,"c":3.02,"v":8500},{"d":"2026-01-23","o":3.03,"h":3.03,"l":2.81,"c":2.91,"v":10600},{"d":"2026-01-26","o":2.91,"h":3.06,"l":2.91,"c":3,"v":10300},{"d":"2026-01-27","o":3.05,"h":3.51,"l":3.05,"c":3.48,"v":65000},{"d":"2026-01-28","o":3.55,"h":3.74,"l":3.42,"c":3.54,"v":27900},{"d":"2026-01-29","o":3.54,"h":3.54,"l":3.17,"c":3.2,"v":31000},{"d":"2026-01-30","o":3.19,"h":3.25,"l":3.06,"c":3.07,"v":18300},{"d":"2026-02-02","o":3.01,"h":3.08,"l":2.87,"c":2.99,"v":32600},{"d":"2026-02-03","o":2.95,"h":2.99,"l":2.64,"c":2.74,"v":29600},{"d":"2026-02-04","o":2.69,"h":3.02,"l":2.4,"c":2.44,"v":57800},{"d":"2026-02-05","o":2.4,"h":2.89,"l":2.39,"c":2.66,"v":85400},{"d":"2026-02-06","o":2.67,"h":3.06,"l":2.51,"c":2.82,"v":27200},{"d":"2026-02-09","o":2.84,"h":2.95,"l":2.68,"c":2.68,"v":25100},{"d":"2026-02-10","o":2.68,"h":2.84,"l":2.53,"c":2.54,"v":30100},{"d":"2026-02-11","o":2.62,"h":2.62,"l":2.49,"c":2.51,"v":11300},{"d":"2026-02-12","o":2.52,"h":2.59,"l":2.36,"c":2.48,"v":18200},{"d":"2026-02-13","o":2.48,"h":2.51,"l":2.31,"c":2.32,"v":22400},{"d":"2026-02-17","o":2.3,"h":2.59,"l":2.28,"c":2.45,"v":34800},{"d":"2026-02-18","o":2.38,"h":2.52,"l":2.38,"c":2.52,"v":9400},{"d":"2026-02-19","o":2.44,"h":2.48,"l":2.39,"c":2.42,"v":6600},{"d":"2026-02-20","o":2.55,"h":2.55,"l":2.36,"c":2.4,"v":5900},{"d":"2026-02-23","o":2.37,"h":2.5,"l":2.08,"c":2.21,"v":43000},{"d":"2026-02-24","o":2.19,"h":2.28,"l":2.1,"c":2.27,"v":6700},{"d":"2026-02-25","o":2.27,"h":2.32,"l":2.21,"c":2.32,"v":8000},{"d":"2026-02-26","o":2.3,"h":2.33,"l":2.23,"c":2.23,"v":3800},{"d":"2026-02-27","o":2.2,"h":2.29,"l":2.07,"c":2.19,"v":8400},{"d":"2026-03-02","o":2.19,"h":2.22,"l":2.1,"c":2.11,"v":13200},{"d":"2026-03-03","o":1.98,"h":2.06,"l":1.87,"c":1.91,"v":18600},{"d":"2026-03-04","o":1.91,"h":1.99,"l":1.7,"c":1.82,"v":15300},{"d":"2026-03-05","o":1.8,"h":1.84,"l":1.69,"c":1.69,"v":10600},{"d":"2026-03-06","o":1.67,"h":1.67,"l":1.47,"c":1.55,"v":16300},{"d":"2026-03-09","o":1.53,"h":1.74,"l":1.51,"c":1.74,"v":26200},{"d":"2026-03-10","o":1.73,"h":1.87,"l":1.73,"c":1.77,"v":13400},{"d":"2026-03-11","o":1.78,"h":1.83,"l":1.71,"c":1.83,"v":4600},{"d":"2026-03-12","o":1.8,"h":1.8,"l":1.67,"c":1.67,"v":13900},{"d":"2026-03-13","o":1.7,"h":1.74,"l":1.62,"c":1.62,"v":9700},{"d":"2026-03-16","o":1.63,"h":1.8,"l":1.62,"c":1.65,"v":14500},{"d":"2026-03-17","o":1.67,"h":2.1,"l":1.67,"c":1.95,"v":145700},{"d":"2026-03-18","o":1.92,"h":2.11,"l":1.85,"c":1.85,"v":33100},{"d":"2026-03-19","o":1.81,"h":1.97,"l":1.78,"c":1.86,"v":9600},{"d":"2026-03-20","o":1.96,"h":1.96,"l":1.78,"c":1.89,"v":20900},{"d":"2026-03-23","o":1.9,"h":1.99,"l":1.8,"c":1.95,"v":20300},{"d":"2026-03-24","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":19300},{"d":"2026-03-25","o":1.9,"h":1.96,"l":1.82,"c":1.82,"v":4300},{"d":"2026-03-26","o":1.83,"h":1.85,"l":1.74,"c":1.81,"v":6800},{"d":"2026-03-27","o":1.8,"h":1.95,"l":1.72,"c":1.78,"v":16500},{"d":"2026-03-30","o":1.75,"h":1.75,"l":1.6,"c":1.64,"v":15900},{"d":"2026-03-31","o":1.6,"h":1.88,"l":1.6,"c":1.84,"v":9496},{"d":"2026-04-01","o":1.61,"h":1.82,"l":1.61,"c":1.76,"v":8216},{"d":"2026-04-02","o":1.69,"h":1.77,"l":1.69,"c":1.75,"v":5142},{"d":"2026-04-06","o":1.74,"h":1.85,"l":1.71,"c":1.85,"v":8998},{"d":"2026-04-07","o":1.89,"h":2,"l":1.83,"c":1.96,"v":23827},{"d":"2026-04-08","o":2.1,"h":2.1,"l":1.85,"c":1.88,"v":28390},{"d":"2026-04-09","o":1.82,"h":1.85,"l":1.75,"c":1.76,"v":8497},{"d":"2026-04-10","o":1.8,"h":1.87,"l":1.77,"c":1.8,"v":9317},{"d":"2026-04-13","o":1.81,"h":1.81,"l":1.75,"c":1.8,"v":8890},{"d":"2026-04-14","o":1.84,"h":1.84,"l":1.75,"c":1.75,"v":5631},{"d":"2026-04-15","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":7442},{"d":"2026-04-16","o":1.79,"h":1.83,"l":1.75,"c":1.82,"v":8910},{"d":"2026-04-17","o":1.9,"h":1.9,"l":1.76,"c":1.76,"v":10543},{"d":"2026-04-20","o":1.77,"h":1.8,"l":1.74,"c":1.79,"v":8057},{"d":"2026-04-21","o":1.77,"h":1.8,"l":1.72,"c":1.79,"v":9989},{"d":"2026-04-22","o":1.75,"h":1.77,"l":1.68,"c":1.68,"v":5441},{"d":"2026-04-23","o":1.66,"h":1.7,"l":1.65,"c":1.69,"v":8435},{"d":"2026-04-24","o":1.69,"h":1.69,"l":1.56,"c":1.59,"v":5750},{"d":"2026-04-27","o":1.61,"h":1.61,"l":1.49,"c":1.49,"v":7884},{"d":"2026-04-28","o":1.56,"h":1.56,"l":1.49,"c":1.5,"v":7139},{"d":"2026-04-29","o":1.48,"h":1.55,"l":1.48,"c":1.55,"v":2258},{"d":"2026-04-30","o":1.53,"h":1.55,"l":1.47,"c":1.51,"v":11379},{"d":"2026-05-01","o":1.48,"h":1.53,"l":1.47,"c":1.51,"v":8987},{"d":"2026-05-04","o":1.52,"h":1.62,"l":1.5,"c":1.5,"v":20762},{"d":"2026-05-05","o":1.55,"h":1.63,"l":1.54,"c":1.61,"v":8836},{"d":"2026-05-06","o":1.67,"h":1.79,"l":1.61,"c":1.61,"v":19701},{"d":"2026-05-07","o":1.66,"h":1.71,"l":1.61,"c":1.61,"v":10468},{"d":"2026-05-08","o":1.63,"h":1.83,"l":1.63,"c":1.83,"v":33556},{"d":"2026-05-11","o":1.85,"h":1.95,"l":1.75,"c":1.88,"v":27204},{"d":"2026-05-12","o":1.86,"h":1.95,"l":1.79,"c":1.89,"v":16122},{"d":"2026-05-13","o":1.88,"h":1.92,"l":1.76,"c":1.8,"v":10449},{"d":"2026-05-14","o":1.8,"h":1.9,"l":1.8,"c":1.82,"v":6874},{"d":"2026-05-15","o":1.79,"h":1.83,"l":1.62,"c":1.77,"v":16355},{"d":"2026-05-18","o":1.77,"h":1.78,"l":1.63,"c":1.64,"v":7308},{"d":"2026-05-19","o":1.72,"h":1.72,"l":1.55,"c":1.6,"v":13870}]