[{"d":"2021-01-08","o":9,"h":9.88,"l":8.3,"c":8.8,"v":25355},{"d":"2021-01-11","o":8.48,"h":9.8,"l":8.48,"c":9.2,"v":12380},{"d":"2021-01-12","o":9.2,"h":9.58,"l":8.62,"c":9.5,"v":24740},{"d":"2021-01-13","o":9.4,"h":9.6,"l":8.8,"c":9.4,"v":12090},{"d":"2021-01-14","o":9.5,"h":9.6,"l":8.82,"c":9.2,"v":13960},{"d":"2021-01-15","o":9.02,"h":9.42,"l":7.06,"c":8.6,"v":28045},{"d":"2021-01-19","o":8.64,"h":10.2,"l":8.04,"c":9.4,"v":41350},{"d":"2021-01-20","o":9.4,"h":9.4,"l":8.24,"c":9,"v":7510},{"d":"2021-01-21","o":9,"h":9.38,"l":8.3,"c":8.8,"v":10215},{"d":"2021-01-22","o":8.6,"h":9,"l":8,"c":9,"v":14940},{"d":"2021-01-25","o":9,"h":12,"l":9,"c":12,"v":60235},{"d":"2021-01-26","o":13,"h":14,"l":10.42,"c":12.5,"v":24965},{"d":"2021-01-27","o":12.5,"h":17.4,"l":11,"c":14.6,"v":39865},{"d":"2021-01-28","o":16.98,"h":16.98,"l":13,"c":13.6,"v":15200},{"d":"2021-01-29","o":14,"h":14,"l":12,"c":13.2,"v":16135},{"d":"2021-02-01","o":12.3,"h":14,"l":12,"c":13.2,"v":15490},{"d":"2021-02-02","o":13.9,"h":13.9,"l":12.4,"c":13,"v":7310},{"d":"2021-02-03","o":13,"h":13.52,"l":11,"c":12.7,"v":4490},{"d":"2021-02-04","o":12.86,"h":15.8,"l":12.6,"c":14.4,"v":20365},{"d":"2021-02-05","o":15,"h":16,"l":13.98,"c":14.5,"v":17835},{"d":"2021-02-08","o":15,"h":15,"l":12.8,"c":13.2,"v":26860},{"d":"2021-02-09","o":13.22,"h":14.4,"l":13,"c":13,"v":7475},{"d":"2021-02-10","o":13.4,"h":13.8,"l":12.8,"c":12.9,"v":11950},{"d":"2021-02-11","o":13.22,"h":13.9,"l":12,"c":13,"v":24880},{"d":"2021-02-12","o":13,"h":13,"l":10.8,"c":12.68,"v":22280},{"d":"2021-02-16","o":11.7,"h":19.8,"l":11.4,"c":18,"v":114580},{"d":"2021-02-17","o":6.25,"h":7.5,"l":6,"c":6.61,"v":690300},{"d":"2021-02-18","o":7.15,"h":8,"l":6.73,"c":7.45,"v":790000},{"d":"2021-02-19","o":8.16,"h":8.96,"l":7.71,"c":8.36,"v":366500},{"d":"2021-02-22","o":8.26,"h":9.12,"l":7.75,"c":8.5,"v":342500},{"d":"2021-02-23","o":8.56,"h":9.69,"l":7.51,"c":8.78,"v":2560800},{"d":"2021-02-24","o":8.6,"h":9.5,"l":8.6,"c":9.25,"v":550200},{"d":"2021-02-25","o":8.73,"h":10.2,"l":8.06,"c":8.52,"v":831500},{"d":"2021-02-26","o":8.52,"h":9.41,"l":8.52,"c":9,"v":388200},{"d":"2021-03-01","o":8.75,"h":9.21,"l":8.13,"c":8.75,"v":552800},{"d":"2021-03-02","o":8.7,"h":8.87,"l":8.34,"c":8.39,"v":177700},{"d":"2021-03-03","o":8.46,"h":8.6,"l":8.01,"c":8.28,"v":226300},{"d":"2021-03-04","o":8.18,"h":8.76,"l":7.78,"c":8.4,"v":660300},{"d":"2021-03-05","o":8.72,"h":10.25,"l":8.23,"c":9.96,"v":1343300},{"d":"2021-03-08","o":9.65,"h":11.7,"l":9.65,"c":11.04,"v":2764000},{"d":"2021-03-09","o":10.5,"h":11.2,"l":9.66,"c":10.6,"v":879700},{"d":"2021-03-10","o":10.72,"h":11,"l":10.2,"c":10.4,"v":666000},{"d":"2021-03-11","o":10.51,"h":11.28,"l":10.37,"c":10.85,"v":585100},{"d":"2021-03-12","o":11.57,"h":13.14,"l":10.9,"c":11.03,"v":7758700},{"d":"2021-03-15","o":10.2,"h":11,"l":9.65,"c":10.04,"v":777300},{"d":"2021-03-16","o":10.05,"h":10.5,"l":9.19,"c":9.47,"v":854000},{"d":"2021-03-17","o":9.04,"h":9.67,"l":8.85,"c":9.31,"v":421300},{"d":"2021-03-18","o":9.63,"h":9.63,"l":8.52,"c":8.53,"v":828200},{"d":"2021-03-19","o":8.32,"h":8.94,"l":8.3,"c":8.62,"v":217400},{"d":"2021-03-22","o":8.65,"h":8.77,"l":8.22,"c":8.34,"v":233900},{"d":"2021-03-23","o":8.41,"h":8.94,"l":8.3,"c":8.5,"v":381000},{"d":"2021-03-24","o":8.5,"h":9.28,"l":8.22,"c":8.96,"v":601800},{"d":"2021-03-25","o":8.72,"h":9.85,"l":8.66,"c":9.8,"v":448700},{"d":"2021-03-26","o":9.79,"h":11,"l":9.57,"c":10.78,"v":1027400},{"d":"2021-03-29","o":12.08,"h":12.9,"l":9.5,"c":11.15,"v":3591700},{"d":"2021-03-30","o":10.74,"h":11.22,"l":10.5,"c":11.03,"v":350700},{"d":"2021-03-31","o":10.98,"h":11.25,"l":10.56,"c":10.95,"v":490000},{"d":"2021-04-01","o":10.93,"h":11.74,"l":10.9,"c":11.73,"v":873700},{"d":"2021-04-05","o":11.74,"h":12.43,"l":11.35,"c":12.43,"v":580800},{"d":"2021-04-06","o":13,"h":13.75,"l":10.05,"c":10.25,"v":5557400},{"d":"2021-04-07","o":9.65,"h":10.2,"l":9.09,"c":9.54,"v":775800},{"d":"2021-04-08","o":9.69,"h":10.15,"l":9.51,"c":9.58,"v":218200},{"d":"2021-04-09","o":9.41,"h":9.72,"l":8.77,"c":9.34,"v":438900},{"d":"2021-04-12","o":9.33,"h":9.75,"l":8.63,"c":9,"v":591400},{"d":"2021-04-13","o":8.9,"h":11.56,"l":8.71,"c":9.01,"v":4211100},{"d":"2021-04-14","o":8.91,"h":9,"l":8.29,"c":8.39,"v":919100},{"d":"2021-04-15","o":7.59,"h":7.77,"l":6.33,"c":6.59,"v":3275800},{"d":"2021-04-16","o":6.39,"h":6.62,"l":5.81,"c":6.6,"v":1055300},{"d":"2021-04-19","o":6.17,"h":6.39,"l":5.9,"c":6.01,"v":644400},{"d":"2021-04-20","o":6,"h":6.15,"l":5.05,"c":5.29,"v":899100},{"d":"2021-04-21","o":5.22,"h":5.6,"l":5.05,"c":5.42,"v":451300},{"d":"2021-04-22","o":5.4,"h":6.19,"l":5.23,"c":5.5,"v":534400},{"d":"2021-04-23","o":5.58,"h":5.75,"l":5.4,"c":5.56,"v":411700},{"d":"2021-04-26","o":5.92,"h":6.74,"l":5.92,"c":6.57,"v":1141500},{"d":"2021-04-27","o":6.66,"h":6.68,"l":6.14,"c":6.26,"v":423800},{"d":"2021-04-28","o":6.26,"h":6.35,"l":5.64,"c":6.18,"v":625600},{"d":"2021-04-29","o":6.31,"h":6.35,"l":5.97,"c":6.15,"v":260200},{"d":"2021-04-30","o":6.03,"h":6.18,"l":5.93,"c":6.09,"v":126100},{"d":"2021-05-03","o":6.06,"h":6.1,"l":5.66,"c":5.76,"v":201000},{"d":"2021-05-04","o":5.58,"h":5.64,"l":5.23,"c":5.49,"v":327500},{"d":"2021-05-05","o":5.54,"h":5.54,"l":5.1,"c":5.15,"v":284100},{"d":"2021-05-06","o":5.14,"h":5.18,"l":4.55,"c":4.84,"v":880100},{"d":"2021-05-07","o":4.72,"h":4.92,"l":4.61,"c":4.69,"v":563400},{"d":"2021-05-10","o":4.75,"h":4.75,"l":4.2,"c":4.31,"v":463200},{"d":"2021-05-11","o":4,"h":4.13,"l":3.81,"c":4.07,"v":583000},{"d":"2021-05-12","o":4.04,"h":4.17,"l":3.97,"c":4.05,"v":125000},{"d":"2021-05-13","o":4.08,"h":4.09,"l":3.55,"c":3.75,"v":304600},{"d":"2021-05-14","o":3.86,"h":4.08,"l":3.78,"c":3.89,"v":134500},{"d":"2021-05-17","o":3.87,"h":3.95,"l":3.76,"c":3.77,"v":118500},{"d":"2021-05-18","o":3.85,"h":4.15,"l":3.77,"c":4.05,"v":211400},{"d":"2021-05-19","o":3.92,"h":4.12,"l":3.76,"c":3.96,"v":243400},{"d":"2021-05-20","o":3.93,"h":4.4,"l":3.93,"c":4.38,"v":197900},{"d":"2021-05-21","o":4.37,"h":4.58,"l":4.18,"c":4.21,"v":259000},{"d":"2021-05-24","o":4.3,"h":4.31,"l":3.96,"c":3.99,"v":243500},{"d":"2021-05-25","o":4.07,"h":4.23,"l":4.02,"c":4.11,"v":150100},{"d":"2021-05-26","o":4.19,"h":4.42,"l":4.15,"c":4.42,"v":174900},{"d":"2021-05-27","o":4.5,"h":4.51,"l":4.25,"c":4.36,"v":116000},{"d":"2021-05-28","o":4.42,"h":4.64,"l":4.29,"c":4.54,"v":135200},{"d":"2021-06-01","o":4.64,"h":4.72,"l":4.44,"c":4.64,"v":189300},{"d":"2021-06-02","o":4.64,"h":4.7,"l":4.37,"c":4.7,"v":133600},{"d":"2021-06-03","o":4.71,"h":4.72,"l":4.52,"c":4.63,"v":155300},{"d":"2021-06-04","o":4.69,"h":5.43,"l":4.63,"c":5.24,"v":494900},{"d":"2021-06-07","o":5.27,"h":5.77,"l":5.1,"c":5.5,"v":1020900},{"d":"2021-06-08","o":5.49,"h":5.69,"l":5.25,"c":5.53,"v":556400},{"d":"2021-06-09","o":5.55,"h":5.7,"l":5.37,"c":5.48,"v":372500},{"d":"2021-06-10","o":5.55,"h":5.82,"l":5.21,"c":5.68,"v":720700},{"d":"2021-06-11","o":5.68,"h":5.68,"l":5.44,"c":5.63,"v":332400},{"d":"2021-06-14","o":5.69,"h":5.7,"l":5.5,"c":5.65,"v":243600},{"d":"2021-06-15","o":5.66,"h":6.07,"l":5.43,"c":6.03,"v":1025100},{"d":"2021-06-16","o":6.32,"h":6.39,"l":5.15,"c":5.4,"v":1740100},{"d":"2021-06-17","o":5.36,"h":5.6,"l":5.3,"c":5.58,"v":288000},{"d":"2021-06-18","o":5.5,"h":5.53,"l":5,"c":5.04,"v":455100},{"d":"2021-06-21","o":4.93,"h":5,"l":4.57,"c":4.65,"v":297100},{"d":"2021-06-22","o":4.65,"h":4.77,"l":4.28,"c":4.73,"v":435400},{"d":"2021-06-23","o":4.73,"h":5.19,"l":4.66,"c":4.9,"v":278900},{"d":"2021-06-24","o":4.94,"h":5.43,"l":4.62,"c":4.99,"v":767000},{"d":"2021-06-25","o":4.99,"h":5,"l":4.82,"c":4.91,"v":112100},{"d":"2021-06-28","o":5.01,"h":5.01,"l":4.76,"c":4.88,"v":170600},{"d":"2021-06-29","o":4.91,"h":4.91,"l":4.63,"c":4.72,"v":148400},{"d":"2021-06-30","o":4.69,"h":4.84,"l":4.6,"c":4.63,"v":160500},{"d":"2021-07-01","o":4.65,"h":4.7,"l":4.4,"c":4.49,"v":115400},{"d":"2021-07-02","o":4.51,"h":4.58,"l":4.4,"c":4.45,"v":158900},{"d":"2021-07-06","o":4.5,"h":4.83,"l":4.41,"c":4.77,"v":130400},{"d":"2021-07-07","o":4.87,"h":5,"l":4.45,"c":4.53,"v":168700},{"d":"2021-07-08","o":4.45,"h":4.56,"l":4.13,"c":4.34,"v":417500},{"d":"2021-07-09","o":4.37,"h":4.49,"l":4.23,"c":4.45,"v":195300},{"d":"2021-07-12","o":4.49,"h":4.61,"l":4.38,"c":4.53,"v":101500},{"d":"2021-07-13","o":4.59,"h":4.77,"l":4.35,"c":4.45,"v":316800},{"d":"2021-07-14","o":4.45,"h":4.47,"l":4.13,"c":4.18,"v":228000},{"d":"2021-07-15","o":4.17,"h":4.23,"l":4.03,"c":4.16,"v":163000},{"d":"2021-07-16","o":4.17,"h":4.2,"l":3.92,"c":3.94,"v":166000},{"d":"2021-07-19","o":3.91,"h":4.02,"l":3.66,"c":3.7,"v":309500},{"d":"2021-07-20","o":3.77,"h":3.99,"l":3.68,"c":3.8,"v":78600},{"d":"2021-07-21","o":3.9,"h":4.21,"l":3.9,"c":4.21,"v":122500},{"d":"2021-07-22","o":4.23,"h":4.23,"l":3.99,"c":4.11,"v":64900},{"d":"2021-07-23","o":4.08,"h":4.13,"l":3.77,"c":3.9,"v":197500},{"d":"2021-07-26","o":3.9,"h":3.96,"l":3.8,"c":3.88,"v":75400},{"d":"2021-07-27","o":3.88,"h":4,"l":3.71,"c":3.74,"v":87200},{"d":"2021-07-28","o":3.99,"h":4.4,"l":3.88,"c":4.26,"v":612400},{"d":"2021-07-29","o":4.19,"h":4.38,"l":4.15,"c":4.22,"v":129800},{"d":"2021-07-30","o":4.22,"h":4.37,"l":4.14,"c":4.23,"v":54700},{"d":"2021-08-02","o":4.22,"h":4.22,"l":4.05,"c":4.09,"v":113300},{"d":"2021-08-03","o":4.08,"h":4.12,"l":3.95,"c":4.05,"v":109100},{"d":"2021-08-04","o":4,"h":4.1,"l":3.99,"c":4.08,"v":33400},{"d":"2021-08-05","o":4.03,"h":4.07,"l":3.9,"c":3.94,"v":92200},{"d":"2021-08-06","o":3.97,"h":3.98,"l":3.82,"c":3.94,"v":145200},{"d":"2021-08-09","o":3.93,"h":3.99,"l":3.85,"c":3.98,"v":44400},{"d":"2021-08-10","o":3.99,"h":3.99,"l":3.89,"c":3.93,"v":29600},{"d":"2021-08-11","o":3.94,"h":3.99,"l":3.77,"c":3.86,"v":115500},{"d":"2021-08-12","o":3.83,"h":3.99,"l":3.81,"c":3.9,"v":97700},{"d":"2021-08-13","o":3.89,"h":3.96,"l":3.73,"c":3.77,"v":106100},{"d":"2021-08-16","o":3.77,"h":3.77,"l":3.55,"c":3.55,"v":122600},{"d":"2021-08-17","o":3.55,"h":3.55,"l":3.22,"c":3.25,"v":315600},{"d":"2021-08-18","o":3.29,"h":3.6,"l":3.2,"c":3.53,"v":137900},{"d":"2021-08-19","o":3.48,"h":3.62,"l":3.3,"c":3.34,"v":132800},{"d":"2021-08-20","o":3.3,"h":3.45,"l":3.27,"c":3.28,"v":107000},{"d":"2021-08-23","o":3.31,"h":3.38,"l":3.25,"c":3.32,"v":83800},{"d":"2021-08-24","o":3.34,"h":3.47,"l":3.3,"c":3.36,"v":54400},{"d":"2021-08-25","o":3.38,"h":3.48,"l":3.35,"c":3.35,"v":45400},{"d":"2021-08-26","o":3.35,"h":3.72,"l":3.35,"c":3.72,"v":163500},{"d":"2021-08-27","o":3.69,"h":3.86,"l":3.66,"c":3.83,"v":83700},{"d":"2021-08-30","o":3.85,"h":3.91,"l":3.75,"c":3.76,"v":54000},{"d":"2021-08-31","o":3.74,"h":3.75,"l":3.66,"c":3.72,"v":48100},{"d":"2021-09-01","o":3.74,"h":3.88,"l":3.61,"c":3.66,"v":89600},{"d":"2021-09-02","o":3.71,"h":3.85,"l":3.68,"c":3.78,"v":83600},{"d":"2021-09-03","o":3.77,"h":3.85,"l":3.7,"c":3.82,"v":37400},{"d":"2021-09-07","o":3.82,"h":3.9,"l":3.75,"c":3.84,"v":60500},{"d":"2021-09-08","o":3.84,"h":3.84,"l":3.66,"c":3.67,"v":84500},{"d":"2021-09-09","o":3.67,"h":3.75,"l":3.53,"c":3.59,"v":32400},{"d":"2021-09-10","o":3.61,"h":3.66,"l":3.55,"c":3.59,"v":43500},{"d":"2021-09-13","o":3.6,"h":3.7,"l":3.55,"c":3.6,"v":23000},{"d":"2021-09-14","o":3.58,"h":3.58,"l":3.33,"c":3.38,"v":137400},{"d":"2021-09-15","o":3.42,"h":3.52,"l":3.34,"c":3.41,"v":75000},{"d":"2021-09-16","o":3.39,"h":3.47,"l":3.3,"c":3.42,"v":60200},{"d":"2021-09-17","o":3.44,"h":3.62,"l":3.38,"c":3.53,"v":70500},{"d":"2021-09-20","o":3.38,"h":3.44,"l":3.22,"c":3.36,"v":180400},{"d":"2021-09-21","o":3.4,"h":3.64,"l":3.33,"c":3.61,"v":56200},{"d":"2021-09-22","o":3.72,"h":3.75,"l":3.58,"c":3.64,"v":89600},{"d":"2021-09-23","o":3.69,"h":4.16,"l":3.59,"c":3.92,"v":371400},{"d":"2021-09-24","o":3.9,"h":4.02,"l":3.82,"c":3.86,"v":130700},{"d":"2021-09-27","o":3.86,"h":4,"l":3.75,"c":3.85,"v":64300},{"d":"2021-09-28","o":3.85,"h":3.85,"l":3.71,"c":3.84,"v":63200},{"d":"2021-09-29","o":3.83,"h":3.91,"l":3.62,"c":3.62,"v":65700},{"d":"2021-09-30","o":3.61,"h":3.62,"l":3.52,"c":3.58,"v":32900},{"d":"2021-10-01","o":3.58,"h":3.65,"l":3.51,"c":3.59,"v":26300},{"d":"2021-10-04","o":3.6,"h":4.5,"l":3.6,"c":3.6,"v":2863700},{"d":"2021-10-05","o":3.61,"h":3.7,"l":3.41,"c":3.45,"v":344700},{"d":"2021-10-06","o":3.4,"h":3.45,"l":3.31,"c":3.34,"v":131800},{"d":"2021-10-07","o":3.34,"h":3.5,"l":3.28,"c":3.46,"v":81500},{"d":"2021-10-08","o":3.44,"h":3.64,"l":3.44,"c":3.48,"v":77700},{"d":"2021-10-11","o":3.51,"h":3.59,"l":3.41,"c":3.45,"v":36400},{"d":"2021-10-12","o":3.47,"h":3.5,"l":3.39,"c":3.43,"v":43400},{"d":"2021-10-13","o":3.44,"h":3.5,"l":3.39,"c":3.45,"v":47500},{"d":"2021-10-14","o":3.47,"h":3.58,"l":3.39,"c":3.53,"v":47400},{"d":"2021-10-15","o":3.53,"h":3.59,"l":3.44,"c":3.47,"v":42600},{"d":"2021-10-18","o":3.44,"h":3.5,"l":3.4,"c":3.4,"v":44200},{"d":"2021-10-19","o":3.38,"h":3.45,"l":3.38,"c":3.41,"v":32500},{"d":"2021-10-20","o":3.42,"h":3.44,"l":3.4,"c":3.43,"v":23100},{"d":"2021-10-21","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":28800},{"d":"2021-10-22","o":3.41,"h":3.44,"l":3.27,"c":3.31,"v":86500},{"d":"2021-10-25","o":3.28,"h":3.98,"l":3.25,"c":3.62,"v":1123600},{"d":"2021-10-26","o":3.56,"h":3.6,"l":3.45,"c":3.6,"v":85700},{"d":"2021-10-27","o":3.53,"h":3.59,"l":3.5,"c":3.51,"v":39700},{"d":"2021-10-28","o":3.57,"h":3.69,"l":3.46,"c":3.46,"v":230700},{"d":"2021-10-29","o":3.5,"h":4.03,"l":3.46,"c":3.81,"v":355700},{"d":"2021-11-01","o":3.85,"h":3.93,"l":3.81,"c":3.92,"v":88800},{"d":"2021-11-02","o":3.92,"h":4.14,"l":3.74,"c":4,"v":382100},{"d":"2021-11-03","o":4,"h":4.99,"l":3.93,"c":4.81,"v":1590100},{"d":"2021-11-04","o":4.8,"h":5.61,"l":4.68,"c":5.03,"v":2844900},{"d":"2021-11-05","o":4.92,"h":5.04,"l":4.06,"c":4.48,"v":2839300},{"d":"2021-11-08","o":4.53,"h":4.85,"l":4.43,"c":4.56,"v":642200},{"d":"2021-11-09","o":4.55,"h":4.88,"l":4.51,"c":4.73,"v":1066500},{"d":"2021-11-10","o":4.61,"h":4.79,"l":4.11,"c":4.32,"v":788100},{"d":"2021-11-11","o":4.33,"h":4.4,"l":4.1,"c":4.31,"v":672500},{"d":"2021-11-12","o":4.32,"h":4.39,"l":4.18,"c":4.3,"v":214900},{"d":"2021-11-15","o":4.35,"h":4.4,"l":4.01,"c":4.15,"v":690300},{"d":"2021-11-16","o":4.21,"h":4.25,"l":3.85,"c":4.16,"v":414900},{"d":"2021-11-17","o":4.14,"h":4.5,"l":3.95,"c":4.19,"v":894200},{"d":"2021-11-18","o":4.32,"h":4.55,"l":3.93,"c":4.02,"v":1333400},{"d":"2021-11-19","o":4.02,"h":5.22,"l":3.93,"c":4.5,"v":4685600},{"d":"2021-11-22","o":4.3,"h":4.5,"l":4.04,"c":4.14,"v":678000},{"d":"2021-11-23","o":4.09,"h":4.14,"l":3.6,"c":3.68,"v":752000},{"d":"2021-11-24","o":3.65,"h":3.84,"l":3.58,"c":3.68,"v":257600},{"d":"2021-11-26","o":3.58,"h":3.59,"l":3.38,"c":3.52,"v":379600},{"d":"2021-11-29","o":3.61,"h":3.77,"l":3.49,"c":3.73,"v":166400},{"d":"2021-11-30","o":3.68,"h":3.8,"l":3.51,"c":3.66,"v":144100},{"d":"2021-12-01","o":3.63,"h":3.77,"l":3.46,"c":3.46,"v":179500},{"d":"2021-12-02","o":3.49,"h":3.51,"l":3.38,"c":3.4,"v":125100},{"d":"2021-12-03","o":3.48,"h":3.49,"l":3.27,"c":3.4,"v":234200},{"d":"2021-12-06","o":3.39,"h":3.43,"l":3.17,"c":3.34,"v":181600},{"d":"2021-12-07","o":3.45,"h":3.68,"l":3.35,"c":3.56,"v":157700},{"d":"2021-12-08","o":3.61,"h":3.8,"l":3.52,"c":3.77,"v":137500},{"d":"2021-12-09","o":3.71,"h":3.71,"l":3.55,"c":3.59,"v":46600},{"d":"2021-12-10","o":3.65,"h":3.68,"l":3.49,"c":3.6,"v":82900},{"d":"2021-12-13","o":3.58,"h":3.64,"l":3.4,"c":3.47,"v":69600},{"d":"2021-12-14","o":3.39,"h":3.54,"l":3.33,"c":3.53,"v":78700},{"d":"2021-12-15","o":3.56,"h":3.62,"l":3.32,"c":3.53,"v":106900},{"d":"2021-12-16","o":3.63,"h":4.05,"l":3.5,"c":3.54,"v":1274500},{"d":"2021-12-17","o":3.48,"h":3.66,"l":3.35,"c":3.64,"v":197400},{"d":"2021-12-20","o":3.53,"h":3.94,"l":3.47,"c":3.88,"v":202000},{"d":"2021-12-21","o":3.97,"h":4.12,"l":3.89,"c":4.03,"v":225000},{"d":"2021-12-22","o":3.98,"h":4.2,"l":3.82,"c":4.14,"v":187600},{"d":"2021-12-23","o":4.15,"h":4.2,"l":4.04,"c":4.12,"v":53100},{"d":"2021-12-27","o":4.14,"h":4.24,"l":3.95,"c":4.09,"v":135700},{"d":"2021-12-28","o":4.09,"h":4.09,"l":3.87,"c":3.88,"v":94200},{"d":"2021-12-29","o":3.92,"h":4.03,"l":3.8,"c":3.85,"v":116300},{"d":"2021-12-30","o":3.84,"h":4.04,"l":3.82,"c":3.91,"v":203400},{"d":"2021-12-31","o":3.92,"h":4.05,"l":3.81,"c":3.94,"v":151500},{"d":"2022-01-03","o":3.94,"h":4.18,"l":3.85,"c":4.05,"v":135900},{"d":"2022-01-04","o":4.06,"h":4.12,"l":3.65,"c":3.86,"v":111500},{"d":"2022-01-05","o":3.86,"h":3.91,"l":3.62,"c":3.64,"v":78400},{"d":"2022-01-06","o":3.61,"h":3.75,"l":3.53,"c":3.63,"v":60400},{"d":"2022-01-07","o":3.58,"h":3.74,"l":3.52,"c":3.66,"v":56800},{"d":"2022-01-10","o":3.61,"h":3.95,"l":3.54,"c":3.9,"v":211600},{"d":"2022-01-11","o":3.93,"h":3.99,"l":3.82,"c":3.94,"v":59300},{"d":"2022-01-12","o":3.94,"h":3.98,"l":3.83,"c":3.86,"v":30200},{"d":"2022-01-13","o":3.89,"h":3.92,"l":3.72,"c":3.81,"v":58200},{"d":"2022-01-14","o":3.74,"h":3.94,"l":3.66,"c":3.71,"v":87700},{"d":"2022-01-18","o":3.59,"h":3.65,"l":3.45,"c":3.47,"v":99700},{"d":"2022-01-19","o":3.48,"h":3.5,"l":3.27,"c":3.33,"v":130800},{"d":"2022-01-20","o":3.35,"h":3.5,"l":3.32,"c":3.36,"v":56700},{"d":"2022-01-21","o":3.35,"h":3.41,"l":3.15,"c":3.17,"v":140500},{"d":"2022-01-24","o":3.1,"h":3.17,"l":2.87,"c":3.17,"v":139700},{"d":"2022-01-25","o":3.12,"h":3.17,"l":2.99,"c":3.12,"v":31400},{"d":"2022-01-26","o":3.32,"h":3.32,"l":2.9,"c":2.91,"v":135000},{"d":"2022-01-27","o":2.94,"h":3.1,"l":2.56,"c":2.6,"v":358600},{"d":"2022-01-28","o":2.59,"h":2.92,"l":2.48,"c":2.78,"v":496600},{"d":"2022-01-31","o":2.81,"h":2.98,"l":2.75,"c":2.79,"v":210800},{"d":"2022-02-01","o":2.83,"h":2.92,"l":2.67,"c":2.84,"v":77400},{"d":"2022-02-02","o":2.9,"h":3,"l":2.69,"c":2.74,"v":62800},{"d":"2022-02-03","o":3.02,"h":3.02,"l":2.65,"c":2.66,"v":90500},{"d":"2022-02-04","o":2.63,"h":2.75,"l":2.59,"c":2.68,"v":70900},{"d":"2022-02-07","o":2.65,"h":2.8,"l":2.6,"c":2.72,"v":110800},{"d":"2022-02-08","o":2.68,"h":2.85,"l":2.66,"c":2.84,"v":107400},{"d":"2022-02-09","o":2.84,"h":3.03,"l":2.75,"c":2.96,"v":58000},{"d":"2022-02-10","o":2.85,"h":3.01,"l":2.82,"c":2.9,"v":84400},{"d":"2022-02-11","o":2.87,"h":2.99,"l":2.85,"c":2.98,"v":70900},{"d":"2022-02-14","o":2.98,"h":3.12,"l":2.9,"c":3.01,"v":83400},{"d":"2022-02-15","o":3.06,"h":3.15,"l":2.92,"c":3.14,"v":46200},{"d":"2022-02-16","o":3.09,"h":3.18,"l":3.04,"c":3.16,"v":45200},{"d":"2022-02-17","o":3.1,"h":3.19,"l":3.06,"c":3.14,"v":33800},{"d":"2022-02-18","o":3.13,"h":3.2,"l":3.02,"c":3.15,"v":42000},{"d":"2022-02-22","o":3.09,"h":3.19,"l":3,"c":3.13,"v":62800},{"d":"2022-02-23","o":3.17,"h":3.22,"l":3.08,"c":3.19,"v":76300},{"d":"2022-02-24","o":3,"h":3.21,"l":2.93,"c":3.14,"v":75600},{"d":"2022-02-25","o":3.2,"h":3.24,"l":3.1,"c":3.2,"v":30000},{"d":"2022-02-28","o":3.17,"h":3.63,"l":2.96,"c":3.54,"v":730500},{"d":"2022-03-01","o":3.54,"h":3.62,"l":3.3,"c":3.33,"v":71300},{"d":"2022-03-02","o":3.31,"h":3.44,"l":3.27,"c":3.4,"v":34800},{"d":"2022-03-03","o":3.41,"h":3.41,"l":3.22,"c":3.36,"v":35300},{"d":"2022-03-04","o":3.32,"h":3.32,"l":3.19,"c":3.29,"v":43100},{"d":"2022-03-07","o":3.3,"h":3.41,"l":3.16,"c":3.27,"v":87600},{"d":"2022-03-08","o":3.24,"h":3.5,"l":3.15,"c":3.33,"v":200700},{"d":"2022-03-09","o":3.36,"h":3.72,"l":3.22,"c":3.62,"v":338300},{"d":"2022-03-10","o":3.53,"h":3.58,"l":3.28,"c":3.51,"v":146300},{"d":"2022-03-11","o":3.56,"h":3.62,"l":3.38,"c":3.62,"v":96800},{"d":"2022-03-14","o":3.59,"h":3.6,"l":3.25,"c":3.32,"v":80300},{"d":"2022-03-15","o":3.29,"h":3.38,"l":3.26,"c":3.29,"v":29700},{"d":"2022-03-16","o":3.31,"h":3.34,"l":3.16,"c":3.33,"v":86000},{"d":"2022-03-17","o":3.3,"h":3.46,"l":3.28,"c":3.36,"v":36400},{"d":"2022-03-18","o":3.32,"h":3.47,"l":3.27,"c":3.4,"v":38900},{"d":"2022-03-21","o":3.39,"h":3.65,"l":3.32,"c":3.49,"v":100600},{"d":"2022-03-22","o":3.53,"h":3.57,"l":3.33,"c":3.44,"v":88100},{"d":"2022-03-23","o":3.37,"h":3.58,"l":3.27,"c":3.32,"v":235400},{"d":"2022-03-24","o":3.3,"h":3.45,"l":3.16,"c":3.18,"v":115000},{"d":"2022-03-25","o":3.23,"h":3.23,"l":3.06,"c":3.13,"v":82000},{"d":"2022-03-28","o":3.12,"h":3.17,"l":3.07,"c":3.13,"v":24400},{"d":"2022-03-29","o":3.07,"h":3.23,"l":3.07,"c":3.15,"v":36800},{"d":"2022-03-30","o":3.23,"h":3.27,"l":3.1,"c":3.24,"v":62700},{"d":"2022-03-31","o":3.33,"h":3.98,"l":3.3,"c":3.36,"v":2404700},{"d":"2022-04-01","o":3.25,"h":3.27,"l":3.02,"c":3.09,"v":324600},{"d":"2022-04-04","o":3.06,"h":3.18,"l":3.05,"c":3.13,"v":105000},{"d":"2022-04-05","o":3.08,"h":3.12,"l":2.94,"c":2.99,"v":190300},{"d":"2022-04-06","o":2.92,"h":2.97,"l":2.84,"c":2.84,"v":118400},{"d":"2022-04-07","o":2.85,"h":2.87,"l":2.7,"c":2.73,"v":163700},{"d":"2022-04-08","o":2.84,"h":2.85,"l":2.56,"c":2.63,"v":222800},{"d":"2022-04-11","o":2.56,"h":2.76,"l":2.55,"c":2.56,"v":120900},{"d":"2022-04-12","o":2.6,"h":2.7,"l":2.57,"c":2.68,"v":95700},{"d":"2022-04-13","o":2.71,"h":2.82,"l":2.7,"c":2.82,"v":43400},{"d":"2022-04-14","o":2.85,"h":2.9,"l":2.65,"c":2.72,"v":84800},{"d":"2022-04-18","o":2.79,"h":2.79,"l":2.66,"c":2.75,"v":35200},{"d":"2022-04-19","o":2.75,"h":2.85,"l":2.71,"c":2.81,"v":23700},{"d":"2022-04-20","o":2.85,"h":2.86,"l":2.71,"c":2.73,"v":9200},{"d":"2022-04-21","o":2.77,"h":2.84,"l":2.64,"c":2.69,"v":33300},{"d":"2022-04-22","o":2.72,"h":2.72,"l":2.61,"c":2.68,"v":27000},{"d":"2022-04-25","o":2.65,"h":2.65,"l":2.56,"c":2.61,"v":22000},{"d":"2022-04-26","o":2.61,"h":2.61,"l":2.52,"c":2.54,"v":46600},{"d":"2022-04-27","o":2.58,"h":2.64,"l":2.52,"c":2.56,"v":27000},{"d":"2022-04-28","o":2.58,"h":2.62,"l":2.52,"c":2.62,"v":15000},{"d":"2022-04-29","o":2.59,"h":2.66,"l":2.58,"c":2.63,"v":25600},{"d":"2022-05-02","o":2.6,"h":2.6,"l":2.51,"c":2.52,"v":27300},{"d":"2022-05-03","o":2.53,"h":2.6,"l":2.51,"c":2.52,"v":17600},{"d":"2022-05-04","o":2.51,"h":2.66,"l":2.5,"c":2.61,"v":33400},{"d":"2022-05-05","o":2.62,"h":2.62,"l":2.43,"c":2.47,"v":61100},{"d":"2022-05-06","o":2.47,"h":2.52,"l":2.31,"c":2.37,"v":45500},{"d":"2022-05-09","o":2.32,"h":2.36,"l":2.05,"c":2.1,"v":78700},{"d":"2022-05-10","o":2.15,"h":2.28,"l":2.01,"c":2.07,"v":124400},{"d":"2022-05-11","o":2.15,"h":2.17,"l":1.7,"c":1.79,"v":207900},{"d":"2022-05-12","o":1.7,"h":1.93,"l":1.69,"c":1.9,"v":51800},{"d":"2022-05-13","o":2.22,"h":2.24,"l":1.98,"c":2.24,"v":124400},{"d":"2022-05-16","o":2.11,"h":2.2,"l":1.96,"c":1.99,"v":1119300},{"d":"2022-05-17","o":1.95,"h":2.07,"l":1.9,"c":2.06,"v":162100},{"d":"2022-05-18","o":2.01,"h":2.08,"l":1.89,"c":1.95,"v":77100},{"d":"2022-05-19","o":1.97,"h":2.02,"l":1.88,"c":1.92,"v":56900},{"d":"2022-05-20","o":1.96,"h":1.96,"l":1.87,"c":1.96,"v":26200},{"d":"2022-05-23","o":1.98,"h":2.12,"l":1.98,"c":2.09,"v":46500},{"d":"2022-05-24","o":2.05,"h":2.05,"l":1.88,"c":1.98,"v":66000},{"d":"2022-05-25","o":1.96,"h":2.1,"l":1.96,"c":2.08,"v":35500},{"d":"2022-05-26","o":2.1,"h":2.23,"l":2.04,"c":2.16,"v":21000},{"d":"2022-05-27","o":2.21,"h":2.29,"l":2.16,"c":2.22,"v":58600},{"d":"2022-05-31","o":2.27,"h":2.27,"l":2.14,"c":2.22,"v":46300},{"d":"2022-06-01","o":2.19,"h":2.23,"l":1.98,"c":2.01,"v":35800},{"d":"2022-06-02","o":2.01,"h":2.16,"l":2.01,"c":2.11,"v":31800},{"d":"2022-06-03","o":2.1,"h":2.1,"l":1.98,"c":2.03,"v":26400},{"d":"2022-06-06","o":2.05,"h":2.08,"l":1.94,"c":1.98,"v":58000},{"d":"2022-06-07","o":2.02,"h":2.06,"l":1.97,"c":1.97,"v":52200},{"d":"2022-06-08","o":2.08,"h":2.08,"l":1.85,"c":1.96,"v":137800},{"d":"2022-06-09","o":1.88,"h":2.07,"l":1.88,"c":1.98,"v":54900},{"d":"2022-06-10","o":1.96,"h":2.03,"l":1.8,"c":1.83,"v":149400},{"d":"2022-06-13","o":1.83,"h":1.83,"l":1.62,"c":1.67,"v":50400},{"d":"2022-06-14","o":1.7,"h":1.8,"l":1.7,"c":1.72,"v":11600},{"d":"2022-06-15","o":1.82,"h":1.96,"l":1.72,"c":1.87,"v":58900},{"d":"2022-06-16","o":1.82,"h":2.1,"l":1.82,"c":1.98,"v":68400},{"d":"2022-06-17","o":1.96,"h":2,"l":1.91,"c":1.97,"v":19800},{"d":"2022-06-21","o":1.9,"h":2.07,"l":1.85,"c":1.9,"v":29200},{"d":"2022-06-22","o":1.91,"h":1.99,"l":1.91,"c":1.92,"v":19700},{"d":"2022-06-23","o":1.82,"h":2.02,"l":1.82,"c":1.92,"v":20200},{"d":"2022-06-24","o":1.99,"h":1.99,"l":1.87,"c":1.87,"v":38900},{"d":"2022-06-27","o":1.9,"h":2,"l":1.87,"c":1.96,"v":32400},{"d":"2022-06-28","o":1.89,"h":2.1,"l":1.87,"c":1.93,"v":35300},{"d":"2022-06-29","o":2.02,"h":2.04,"l":1.96,"c":2,"v":5400},{"d":"2022-06-30","o":1.98,"h":2.1,"l":1.96,"c":2.05,"v":13100},{"d":"2022-07-01","o":2.1,"h":2.1,"l":1.93,"c":1.98,"v":18100},{"d":"2022-07-05","o":1.96,"h":2.14,"l":1.96,"c":2.07,"v":10200},{"d":"2022-07-06","o":2.09,"h":2.19,"l":2.08,"c":2.08,"v":13900},{"d":"2022-07-07","o":2.17,"h":2.17,"l":1.94,"c":2.13,"v":22600},{"d":"2022-07-08","o":2.2,"h":2.5,"l":2.11,"c":2.44,"v":82400},{"d":"2022-07-11","o":2.41,"h":2.59,"l":2.4,"c":2.45,"v":49200},{"d":"2022-07-12","o":2.49,"h":2.64,"l":2.41,"c":2.49,"v":12500},{"d":"2022-07-13","o":2.42,"h":2.51,"l":2.39,"c":2.48,"v":13100},{"d":"2022-07-14","o":2.43,"h":2.63,"l":2.43,"c":2.5,"v":35700},{"d":"2022-07-15","o":2.6,"h":2.62,"l":2.47,"c":2.52,"v":17700},{"d":"2022-07-18","o":2.58,"h":2.64,"l":2.49,"c":2.61,"v":30100},{"d":"2022-07-19","o":2.64,"h":2.64,"l":2.52,"c":2.54,"v":47400},{"d":"2022-07-20","o":2.54,"h":2.64,"l":2.54,"c":2.59,"v":16400},{"d":"2022-07-21","o":2.64,"h":2.76,"l":2.61,"c":2.71,"v":71700},{"d":"2022-07-22","o":2.78,"h":2.78,"l":2.51,"c":2.55,"v":37300},{"d":"2022-07-25","o":2.53,"h":2.53,"l":2.32,"c":2.34,"v":21000},{"d":"2022-07-26","o":2.31,"h":2.39,"l":2.17,"c":2.29,"v":12100},{"d":"2022-07-27","o":2.27,"h":2.42,"l":2.25,"c":2.36,"v":19500},{"d":"2022-07-28","o":2.38,"h":2.41,"l":2.3,"c":2.36,"v":24600},{"d":"2022-07-29","o":2.39,"h":2.49,"l":2.35,"c":2.43,"v":20200},{"d":"2022-08-01","o":2.3,"h":2.41,"l":2.29,"c":2.33,"v":20400},{"d":"2022-08-02","o":2.33,"h":2.4,"l":2.33,"c":2.39,"v":11700},{"d":"2022-08-03","o":2.38,"h":2.52,"l":2.3,"c":2.3,"v":8200},{"d":"2022-08-04","o":2.35,"h":2.42,"l":2.3,"c":2.34,"v":16700},{"d":"2022-08-05","o":2.35,"h":2.49,"l":2.33,"c":2.38,"v":21500},{"d":"2022-08-08","o":2.37,"h":2.49,"l":2.37,"c":2.42,"v":28800},{"d":"2022-08-09","o":2.49,"h":2.49,"l":2.33,"c":2.36,"v":21100},{"d":"2022-08-10","o":2.35,"h":2.49,"l":2.35,"c":2.46,"v":21700},{"d":"2022-08-11","o":2.45,"h":2.52,"l":2.41,"c":2.5,"v":10700},{"d":"2022-08-12","o":2.5,"h":2.64,"l":2.5,"c":2.62,"v":31800},{"d":"2022-08-15","o":2.97,"h":2.99,"l":2.63,"c":2.78,"v":2635900},{"d":"2022-08-16","o":2.56,"h":2.62,"l":2.26,"c":2.37,"v":377700},{"d":"2022-08-17","o":2.25,"h":2.59,"l":2.19,"c":2.56,"v":110400},{"d":"2022-08-18","o":2.57,"h":2.84,"l":2.35,"c":2.53,"v":212700},{"d":"2022-08-19","o":2.47,"h":2.58,"l":2.33,"c":2.44,"v":106200},{"d":"2022-08-22","o":2.35,"h":2.39,"l":2.17,"c":2.23,"v":72800},{"d":"2022-08-23","o":2.27,"h":2.43,"l":1.99,"c":2.14,"v":265400},{"d":"2022-08-24","o":2.23,"h":2.65,"l":2.2,"c":2.4,"v":716600},{"d":"2022-08-25","o":2.4,"h":2.42,"l":2.12,"c":2.23,"v":172300},{"d":"2022-08-26","o":2.21,"h":2.26,"l":2.12,"c":2.17,"v":48300},{"d":"2022-08-29","o":2.21,"h":2.21,"l":2.1,"c":2.12,"v":72000},{"d":"2022-08-30","o":2.16,"h":2.19,"l":2.1,"c":2.12,"v":24100},{"d":"2022-08-31","o":2.23,"h":2.23,"l":2.11,"c":2.18,"v":18400},{"d":"2022-09-01","o":2.16,"h":2.17,"l":2.04,"c":2.08,"v":44900},{"d":"2022-09-02","o":2.07,"h":2.12,"l":2.03,"c":2.12,"v":17600},{"d":"2022-09-06","o":2.08,"h":2.09,"l":1.95,"c":2.05,"v":59800},{"d":"2022-09-07","o":2.05,"h":2.1,"l":2.04,"c":2.08,"v":43500},{"d":"2022-09-08","o":2.02,"h":2.13,"l":2.01,"c":2.1,"v":43400},{"d":"2022-09-09","o":2.17,"h":2.17,"l":2.1,"c":2.1,"v":17400},{"d":"2022-09-12","o":2.1,"h":2.17,"l":2.1,"c":2.1,"v":15100},{"d":"2022-09-13","o":2.06,"h":2.17,"l":2.04,"c":2.06,"v":14200},{"d":"2022-09-14","o":2.04,"h":2.11,"l":2.03,"c":2.06,"v":19700},{"d":"2022-09-15","o":2.11,"h":2.12,"l":2.01,"c":2.01,"v":17300},{"d":"2022-09-16","o":2.06,"h":2.06,"l":1.96,"c":2,"v":38200},{"d":"2022-09-19","o":1.95,"h":2,"l":1.95,"c":1.98,"v":43900},{"d":"2022-09-20","o":2.05,"h":2.05,"l":1.93,"c":1.94,"v":28400},{"d":"2022-09-21","o":1.95,"h":2.02,"l":1.91,"c":1.92,"v":32400},{"d":"2022-09-22","o":1.9,"h":1.9,"l":1.8,"c":1.85,"v":34200},{"d":"2022-09-23","o":1.79,"h":1.86,"l":1.76,"c":1.82,"v":36800},{"d":"2022-09-26","o":1.83,"h":1.94,"l":1.72,"c":1.78,"v":29200},{"d":"2022-09-27","o":1.77,"h":1.82,"l":1.74,"c":1.74,"v":8000},{"d":"2022-09-28","o":1.77,"h":1.89,"l":1.72,"c":1.8,"v":12600},{"d":"2022-09-29","o":1.74,"h":1.81,"l":1.74,"c":1.75,"v":24300},{"d":"2022-09-30","o":1.75,"h":1.88,"l":1.72,"c":1.84,"v":71900},{"d":"2022-10-03","o":1.85,"h":2.01,"l":1.85,"c":2,"v":21400},{"d":"2022-10-04","o":2.02,"h":2.07,"l":1.94,"c":1.94,"v":8900},{"d":"2022-10-05","o":1.94,"h":1.99,"l":1.93,"c":1.97,"v":8200},{"d":"2022-10-06","o":1.99,"h":2,"l":1.98,"c":1.98,"v":6400},{"d":"2022-10-07","o":2.05,"h":2.12,"l":1.97,"c":2.02,"v":94100},{"d":"2022-10-10","o":2,"h":2.04,"l":1.95,"c":2.02,"v":44500},{"d":"2022-10-11","o":1.95,"h":2,"l":1.95,"c":1.99,"v":16900},{"d":"2022-10-12","o":1.95,"h":2.01,"l":1.95,"c":1.99,"v":22600},{"d":"2022-10-13","o":1.95,"h":2.07,"l":1.95,"c":2.05,"v":33700},{"d":"2022-10-14","o":2.09,"h":2.09,"l":2.02,"c":2.08,"v":16100},{"d":"2022-10-17","o":2.12,"h":2.12,"l":2.03,"c":2.11,"v":18200},{"d":"2022-10-18","o":2.09,"h":2.22,"l":2.09,"c":2.14,"v":62200},{"d":"2022-10-19","o":2.15,"h":2.28,"l":2.15,"c":2.17,"v":68700},{"d":"2022-10-20","o":2.28,"h":2.32,"l":2.2,"c":2.27,"v":95500},{"d":"2022-10-21","o":2.31,"h":2.49,"l":2.28,"c":2.48,"v":94700},{"d":"2022-10-24","o":2.59,"h":2.6,"l":2.22,"c":2.32,"v":165300},{"d":"2022-10-25","o":2.27,"h":2.47,"l":2.25,"c":2.41,"v":32500},{"d":"2022-10-26","o":2.43,"h":2.43,"l":2.32,"c":2.4,"v":13000},{"d":"2022-10-27","o":2.37,"h":2.38,"l":2.28,"c":2.37,"v":20800},{"d":"2022-10-28","o":2.36,"h":2.4,"l":2.28,"c":2.36,"v":17700},{"d":"2022-10-31","o":2.3,"h":2.4,"l":2.29,"c":2.33,"v":6800},{"d":"2022-11-01","o":2.25,"h":2.32,"l":2.23,"c":2.23,"v":9700},{"d":"2022-11-02","o":2.19,"h":2.32,"l":2.19,"c":2.28,"v":22400},{"d":"2022-11-03","o":2.21,"h":2.31,"l":2.21,"c":2.24,"v":9300},{"d":"2022-11-04","o":2.29,"h":2.29,"l":2.11,"c":2.23,"v":10700},{"d":"2022-11-07","o":2.21,"h":2.44,"l":2.21,"c":2.33,"v":40600},{"d":"2022-11-08","o":2.32,"h":2.46,"l":2.3,"c":2.31,"v":20700},{"d":"2022-11-09","o":2.34,"h":2.53,"l":2.3,"c":2.44,"v":29900},{"d":"2022-11-10","o":2.44,"h":2.6,"l":2.43,"c":2.52,"v":52400},{"d":"2022-11-11","o":2.41,"h":2.59,"l":2.41,"c":2.54,"v":61100},{"d":"2022-11-14","o":2.63,"h":2.74,"l":2.25,"c":2.4,"v":490600},{"d":"2022-11-15","o":2.41,"h":2.49,"l":2.37,"c":2.44,"v":16000},{"d":"2022-11-16","o":2.47,"h":2.68,"l":2.43,"c":2.52,"v":151700},{"d":"2022-11-17","o":2.39,"h":2.5,"l":2.2,"c":2.37,"v":57600},{"d":"2022-11-18","o":2.33,"h":2.42,"l":2.32,"c":2.36,"v":10800},{"d":"2022-11-21","o":2.36,"h":2.36,"l":2.13,"c":2.21,"v":48400},{"d":"2022-11-22","o":2.15,"h":2.32,"l":2.14,"c":2.27,"v":11200},{"d":"2022-11-23","o":2.25,"h":2.36,"l":2.25,"c":2.29,"v":6300},{"d":"2022-11-25","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":25900},{"d":"2022-11-28","o":2.35,"h":2.41,"l":2.27,"c":2.32,"v":17900},{"d":"2022-11-29","o":2.26,"h":2.26,"l":2.09,"c":2.12,"v":41500},{"d":"2022-11-30","o":2.16,"h":2.25,"l":2.13,"c":2.25,"v":9000},{"d":"2022-12-01","o":2.25,"h":2.28,"l":2.15,"c":2.19,"v":29700},{"d":"2022-12-02","o":2.2,"h":2.3,"l":2.2,"c":2.22,"v":35200},{"d":"2022-12-05","o":2.18,"h":2.2,"l":2.13,"c":2.17,"v":8100},{"d":"2022-12-06","o":2.21,"h":2.23,"l":2.12,"c":2.17,"v":26200},{"d":"2022-12-07","o":2.21,"h":2.21,"l":2.16,"c":2.18,"v":7900},{"d":"2022-12-08","o":2.17,"h":2.23,"l":2.12,"c":2.23,"v":18600},{"d":"2022-12-09","o":2.19,"h":2.22,"l":2.14,"c":2.18,"v":4300},{"d":"2022-12-12","o":2.18,"h":2.18,"l":2.05,"c":2.13,"v":46200},{"d":"2022-12-13","o":2.15,"h":2.2,"l":2,"c":2.05,"v":50700},{"d":"2022-12-14","o":2.04,"h":2.1,"l":2.02,"c":2.02,"v":24300},{"d":"2022-12-15","o":2.08,"h":2.1,"l":1.98,"c":2.03,"v":73800},{"d":"2022-12-16","o":2.03,"h":2.15,"l":2.02,"c":2.1,"v":21000},{"d":"2022-12-19","o":2.1,"h":2.14,"l":1.95,"c":1.97,"v":44200},{"d":"2022-12-20","o":1.96,"h":2.09,"l":1.92,"c":1.92,"v":27700},{"d":"2022-12-21","o":2.14,"h":2.23,"l":2.02,"c":2.06,"v":54900},{"d":"2022-12-22","o":2.1,"h":2.2,"l":2.04,"c":2.2,"v":32800},{"d":"2022-12-23","o":2.13,"h":2.25,"l":2.13,"c":2.24,"v":19500},{"d":"2022-12-27","o":2.27,"h":2.27,"l":2.05,"c":2.16,"v":44900},{"d":"2022-12-28","o":2.1,"h":2.15,"l":2.05,"c":2.05,"v":9900},{"d":"2022-12-29","o":2.07,"h":2.13,"l":2.06,"c":2.1,"v":18800},{"d":"2022-12-30","o":2.04,"h":2.14,"l":1.98,"c":2.12,"v":17500},{"d":"2023-01-03","o":2.08,"h":2.14,"l":2.03,"c":2.07,"v":4000},{"d":"2023-01-04","o":2.07,"h":2.1,"l":2.06,"c":2.09,"v":5300},{"d":"2023-01-05","o":2.09,"h":2.14,"l":2.08,"c":2.14,"v":5500},{"d":"2023-01-06","o":2.13,"h":2.25,"l":2.1,"c":2.25,"v":9800},{"d":"2023-01-09","o":2.3,"h":2.31,"l":2.24,"c":2.24,"v":12500},{"d":"2023-01-10","o":2.23,"h":2.27,"l":2.18,"c":2.25,"v":8700},{"d":"2023-01-11","o":2.28,"h":2.3,"l":2.24,"c":2.24,"v":9200},{"d":"2023-01-12","o":2.19,"h":2.29,"l":2.19,"c":2.27,"v":14300},{"d":"2023-01-13","o":2.26,"h":2.35,"l":2.26,"c":2.35,"v":31900},{"d":"2023-01-17","o":2.35,"h":2.56,"l":2.35,"c":2.56,"v":127000},{"d":"2023-01-18","o":2.57,"h":2.64,"l":2.29,"c":2.29,"v":81300},{"d":"2023-01-19","o":2.23,"h":2.35,"l":2.2,"c":2.35,"v":36800},{"d":"2023-01-20","o":2.36,"h":2.36,"l":2.27,"c":2.34,"v":6300},{"d":"2023-01-23","o":2.28,"h":2.46,"l":2.28,"c":2.37,"v":26700},{"d":"2023-01-24","o":2.36,"h":2.4,"l":2.34,"c":2.36,"v":9600},{"d":"2023-01-25","o":2.32,"h":2.49,"l":2.32,"c":2.38,"v":14800},{"d":"2023-01-26","o":2.39,"h":2.43,"l":2.37,"c":2.37,"v":3600},{"d":"2023-01-27","o":2.43,"h":2.55,"l":2.26,"c":2.35,"v":114800},{"d":"2023-01-30","o":2.36,"h":2.38,"l":2.23,"c":2.24,"v":38200},{"d":"2023-01-31","o":2.35,"h":2.35,"l":2.25,"c":2.25,"v":7700},{"d":"2023-02-01","o":2.27,"h":2.46,"l":2.27,"c":2.43,"v":73800},{"d":"2023-02-02","o":2.38,"h":2.54,"l":2.35,"c":2.49,"v":85600},{"d":"2023-02-03","o":2.51,"h":2.74,"l":2.45,"c":2.7,"v":164900},{"d":"2023-02-06","o":2.74,"h":2.88,"l":2.67,"c":2.75,"v":303000},{"d":"2023-02-07","o":2.75,"h":2.78,"l":2.61,"c":2.77,"v":46900},{"d":"2023-02-08","o":2.76,"h":2.77,"l":2.54,"c":2.55,"v":31000},{"d":"2023-02-09","o":2.61,"h":2.61,"l":2.36,"c":2.41,"v":34800},{"d":"2023-02-10","o":2.45,"h":2.51,"l":2.37,"c":2.51,"v":16300},{"d":"2023-02-13","o":2.55,"h":2.62,"l":2.45,"c":2.45,"v":15300},{"d":"2023-02-14","o":2.54,"h":2.54,"l":2.45,"c":2.5,"v":41400},{"d":"2023-02-15","o":2.51,"h":2.64,"l":2.49,"c":2.55,"v":26000},{"d":"2023-02-16","o":2.61,"h":2.7,"l":2.56,"c":2.62,"v":51100},{"d":"2023-02-17","o":2.7,"h":2.73,"l":2.63,"c":2.65,"v":30700},{"d":"2023-02-21","o":2.65,"h":2.66,"l":2.54,"c":2.6,"v":19900},{"d":"2023-02-22","o":2.51,"h":2.6,"l":2.51,"c":2.54,"v":22800},{"d":"2023-02-23","o":2.59,"h":2.77,"l":2.55,"c":2.69,"v":54700},{"d":"2023-02-24","o":2.68,"h":2.69,"l":2.53,"c":2.55,"v":24900},{"d":"2023-02-27","o":2.56,"h":2.62,"l":2.5,"c":2.59,"v":13800},{"d":"2023-02-28","o":2.55,"h":2.65,"l":2.55,"c":2.64,"v":29300},{"d":"2023-03-01","o":2.6,"h":2.69,"l":2.56,"c":2.68,"v":32100},{"d":"2023-03-02","o":2.64,"h":2.66,"l":2.58,"c":2.66,"v":10500},{"d":"2023-03-03","o":2.64,"h":2.85,"l":2.61,"c":2.81,"v":118700},{"d":"2023-03-06","o":2.76,"h":2.99,"l":2.76,"c":2.93,"v":151600},{"d":"2023-03-07","o":2.92,"h":2.98,"l":2.84,"c":2.85,"v":84100},{"d":"2023-03-08","o":2.88,"h":3.05,"l":2.86,"c":3.03,"v":96200},{"d":"2023-03-09","o":3,"h":3.15,"l":2.65,"c":2.65,"v":205900},{"d":"2023-03-10","o":2.71,"h":2.84,"l":2.49,"c":2.62,"v":107500},{"d":"2023-03-13","o":2.6,"h":2.8,"l":2.6,"c":2.73,"v":25600},{"d":"2023-03-14","o":2.75,"h":2.82,"l":2.7,"c":2.74,"v":34900},{"d":"2023-03-15","o":2.73,"h":2.8,"l":2.62,"c":2.68,"v":17300},{"d":"2023-03-16","o":2.74,"h":2.85,"l":2.64,"c":2.81,"v":41300},{"d":"2023-03-17","o":2.74,"h":2.84,"l":2.57,"c":2.61,"v":56700},{"d":"2023-03-20","o":2.64,"h":2.72,"l":2.5,"c":2.5,"v":43000},{"d":"2023-03-21","o":2.57,"h":2.58,"l":2.45,"c":2.5,"v":27700},{"d":"2023-03-22","o":2.45,"h":2.5,"l":2.39,"c":2.39,"v":47800},{"d":"2023-03-23","o":2.32,"h":2.48,"l":2.31,"c":2.32,"v":28000},{"d":"2023-03-24","o":2.41,"h":2.42,"l":2.32,"c":2.33,"v":21300},{"d":"2023-03-27","o":2.31,"h":2.49,"l":2.31,"c":2.46,"v":18600},{"d":"2023-03-28","o":2.49,"h":2.49,"l":2.36,"c":2.41,"v":12200},{"d":"2023-03-29","o":2.3,"h":2.5,"l":2.3,"c":2.4,"v":51300},{"d":"2023-03-30","o":2.55,"h":2.57,"l":2.46,"c":2.5,"v":30100},{"d":"2023-03-31","o":2.54,"h":2.8,"l":2.53,"c":2.76,"v":73700},{"d":"2023-04-03","o":2.66,"h":2.72,"l":2.66,"c":2.71,"v":8400},{"d":"2023-04-04","o":2.71,"h":2.75,"l":2.65,"c":2.69,"v":22100},{"d":"2023-04-05","o":2.56,"h":2.69,"l":2.56,"c":2.6,"v":33900},{"d":"2023-04-06","o":2.63,"h":2.73,"l":2.6,"c":2.69,"v":24800},{"d":"2023-04-10","o":2.74,"h":2.82,"l":2.65,"c":2.81,"v":95100},{"d":"2023-04-11","o":2.75,"h":3.14,"l":2.71,"c":2.99,"v":236600},{"d":"2023-04-12","o":2.96,"h":3.05,"l":2.85,"c":2.85,"v":95500},{"d":"2023-04-13","o":2.9,"h":3.12,"l":2.9,"c":3.1,"v":127400},{"d":"2023-04-14","o":3.05,"h":3.31,"l":3.03,"c":3.21,"v":235100},{"d":"2023-04-17","o":3.34,"h":3.57,"l":3.25,"c":3.41,"v":347800},{"d":"2023-04-18","o":3.38,"h":3.42,"l":3.22,"c":3.25,"v":102500},{"d":"2023-04-19","o":3.26,"h":3.32,"l":3.22,"c":3.24,"v":70200},{"d":"2023-04-20","o":3.2,"h":3.25,"l":3.03,"c":3.13,"v":35400},{"d":"2023-04-21","o":3.09,"h":3.18,"l":3.09,"c":3.13,"v":46300},{"d":"2023-04-24","o":3.15,"h":3.39,"l":3.12,"c":3.22,"v":73500},{"d":"2023-04-25","o":3.25,"h":3.25,"l":3.06,"c":3.07,"v":57500},{"d":"2023-04-26","o":3,"h":3.08,"l":2.93,"c":2.98,"v":43700},{"d":"2023-04-27","o":3.04,"h":3.18,"l":3.02,"c":3.14,"v":45700},{"d":"2023-04-28","o":3.15,"h":3.23,"l":3.07,"c":3.16,"v":86700},{"d":"2023-05-01","o":3.2,"h":3.23,"l":3.11,"c":3.19,"v":32500},{"d":"2023-05-02","o":3.24,"h":3.32,"l":3.1,"c":3.14,"v":57000},{"d":"2023-05-03","o":3.14,"h":3.3,"l":3.09,"c":3.09,"v":12200},{"d":"2023-05-04","o":3.09,"h":3.14,"l":3.05,"c":3.07,"v":22600},{"d":"2023-05-05","o":3.11,"h":3.28,"l":3.07,"c":3.25,"v":58100},{"d":"2023-05-08","o":3.27,"h":3.27,"l":3.04,"c":3.08,"v":34800},{"d":"2023-05-09","o":3.04,"h":3.13,"l":3.04,"c":3.11,"v":18800},{"d":"2023-05-10","o":3.16,"h":3.21,"l":3.05,"c":3.05,"v":25900},{"d":"2023-05-11","o":3.06,"h":3.06,"l":2.95,"c":2.95,"v":43100},{"d":"2023-05-12","o":2.93,"h":2.94,"l":2.81,"c":2.91,"v":67500},{"d":"2023-05-15","o":2.86,"h":2.91,"l":2.58,"c":2.61,"v":201900},{"d":"2023-05-16","o":2.63,"h":2.75,"l":2.41,"c":2.44,"v":250400},{"d":"2023-05-17","o":2.43,"h":2.55,"l":2.43,"c":2.5,"v":104300},{"d":"2023-05-18","o":2.51,"h":2.63,"l":2.46,"c":2.56,"v":123700},{"d":"2023-05-19","o":2.61,"h":2.84,"l":2.5,"c":2.51,"v":85300},{"d":"2023-05-22","o":2.51,"h":2.7,"l":2.46,"c":2.46,"v":148600},{"d":"2023-05-23","o":2.5,"h":2.55,"l":2.37,"c":2.37,"v":57800},{"d":"2023-05-24","o":2.35,"h":2.44,"l":2.29,"c":2.34,"v":66000},{"d":"2023-05-25","o":2.37,"h":2.45,"l":2.24,"c":2.28,"v":75800},{"d":"2023-05-26","o":2.28,"h":2.42,"l":2.28,"c":2.41,"v":68500},{"d":"2023-05-30","o":2.41,"h":2.53,"l":2.4,"c":2.41,"v":33500},{"d":"2023-05-31","o":2.35,"h":2.4,"l":2.28,"c":2.31,"v":30000},{"d":"2023-06-01","o":2.38,"h":2.4,"l":2.3,"c":2.39,"v":74200},{"d":"2023-06-02","o":2.39,"h":2.45,"l":2.35,"c":2.42,"v":27400},{"d":"2023-06-05","o":2.49,"h":2.49,"l":2.35,"c":2.4,"v":32500},{"d":"2023-06-06","o":2.37,"h":2.59,"l":2.37,"c":2.49,"v":76800},{"d":"2023-06-07","o":2.53,"h":2.59,"l":2.49,"c":2.54,"v":47100},{"d":"2023-06-08","o":2.62,"h":2.76,"l":2.46,"c":2.63,"v":95600},{"d":"2023-06-09","o":2.67,"h":2.67,"l":2.55,"c":2.55,"v":14700},{"d":"2023-06-12","o":2.55,"h":2.61,"l":2.35,"c":2.49,"v":31800},{"d":"2023-06-13","o":2.4,"h":2.49,"l":2.33,"c":2.43,"v":23700},{"d":"2023-06-14","o":2.47,"h":2.62,"l":2.43,"c":2.5,"v":50600},{"d":"2023-06-15","o":2.43,"h":2.68,"l":2.43,"c":2.55,"v":175800},{"d":"2023-06-16","o":2.65,"h":2.67,"l":2.5,"c":2.65,"v":123400},{"d":"2023-06-20","o":2.59,"h":2.72,"l":2.54,"c":2.57,"v":61900},{"d":"2023-06-21","o":2.67,"h":2.67,"l":2.44,"c":2.46,"v":28000},{"d":"2023-06-22","o":2.49,"h":2.5,"l":2.37,"c":2.44,"v":46600},{"d":"2023-06-23","o":2.44,"h":2.58,"l":2.37,"c":2.52,"v":77300},{"d":"2023-06-26","o":2.51,"h":2.51,"l":2.41,"c":2.41,"v":38400},{"d":"2023-06-27","o":2.41,"h":2.51,"l":2.36,"c":2.46,"v":23700},{"d":"2023-06-28","o":2.45,"h":2.45,"l":2.36,"c":2.37,"v":34400},{"d":"2023-06-29","o":2.37,"h":2.45,"l":2.29,"c":2.31,"v":34200},{"d":"2023-06-30","o":2.31,"h":2.34,"l":2.27,"c":2.31,"v":63300},{"d":"2023-07-03","o":2.29,"h":2.68,"l":2.29,"c":2.36,"v":6200},{"d":"2023-07-05","o":2.32,"h":2.36,"l":2.3,"c":2.33,"v":10900},{"d":"2023-07-06","o":2.3,"h":2.32,"l":2.28,"c":2.28,"v":23100},{"d":"2023-07-07","o":2.28,"h":2.37,"l":2.25,"c":2.27,"v":41500},{"d":"2023-07-10","o":2.27,"h":2.33,"l":2.26,"c":2.28,"v":14100},{"d":"2023-07-11","o":2.25,"h":2.33,"l":2.25,"c":2.3,"v":21900},{"d":"2023-07-12","o":2.27,"h":2.33,"l":2.26,"c":2.29,"v":50200},{"d":"2023-07-13","o":2.28,"h":2.43,"l":2.28,"c":2.41,"v":29200},{"d":"2023-07-14","o":2.42,"h":2.47,"l":2.36,"c":2.37,"v":25900},{"d":"2023-07-17","o":2.37,"h":2.4,"l":2.33,"c":2.4,"v":4800},{"d":"2023-07-18","o":2.37,"h":2.44,"l":2.34,"c":2.39,"v":13200},{"d":"2023-07-19","o":2.39,"h":2.44,"l":2.29,"c":2.3,"v":34000},{"d":"2023-07-20","o":2.35,"h":2.37,"l":2.3,"c":2.33,"v":27000},{"d":"2023-07-21","o":2.35,"h":2.35,"l":2.26,"c":2.26,"v":15900},{"d":"2023-07-24","o":2.25,"h":2.34,"l":2.23,"c":2.29,"v":15100},{"d":"2023-07-25","o":2.27,"h":2.31,"l":2.23,"c":2.23,"v":16900},{"d":"2023-07-26","o":2.23,"h":2.25,"l":2.19,"c":2.22,"v":21200},{"d":"2023-07-27","o":2.21,"h":2.31,"l":2.13,"c":2.17,"v":37300},{"d":"2023-07-28","o":2.2,"h":2.27,"l":2.15,"c":2.26,"v":17700},{"d":"2023-07-31","o":2.25,"h":2.36,"l":2.22,"c":2.25,"v":35700},{"d":"2023-08-01","o":2.19,"h":2.36,"l":2.19,"c":2.25,"v":31600},{"d":"2023-08-02","o":2.25,"h":2.25,"l":2.15,"c":2.19,"v":22600},{"d":"2023-08-03","o":2.17,"h":2.29,"l":2.15,"c":2.21,"v":17400},{"d":"2023-08-04","o":2.17,"h":2.24,"l":2.1,"c":2.15,"v":26100},{"d":"2023-08-07","o":2.2,"h":2.23,"l":2.13,"c":2.13,"v":12200},{"d":"2023-08-08","o":2.13,"h":2.18,"l":2.12,"c":2.12,"v":3500},{"d":"2023-08-09","o":2.12,"h":2.14,"l":2.12,"c":2.13,"v":10000},{"d":"2023-08-10","o":2.13,"h":2.2,"l":2.1,"c":2.13,"v":10200},{"d":"2023-08-11","o":2.12,"h":2.17,"l":2.12,"c":2.17,"v":17200},{"d":"2023-08-14","o":2.12,"h":2.17,"l":2,"c":2.09,"v":57700},{"d":"2023-08-15","o":2.05,"h":2.07,"l":1.92,"c":1.97,"v":114700},{"d":"2023-08-16","o":1.95,"h":2.06,"l":1.91,"c":2,"v":81800},{"d":"2023-08-17","o":2,"h":2.04,"l":1.89,"c":1.89,"v":48500},{"d":"2023-08-18","o":1.84,"h":1.89,"l":1.79,"c":1.84,"v":51800},{"d":"2023-08-21","o":1.84,"h":1.99,"l":1.84,"c":1.96,"v":29900},{"d":"2023-08-22","o":1.93,"h":1.93,"l":1.8,"c":1.8,"v":50900},{"d":"2023-08-23","o":1.82,"h":1.99,"l":1.82,"c":1.86,"v":32300},{"d":"2023-08-24","o":1.87,"h":1.87,"l":1.77,"c":1.82,"v":48100},{"d":"2023-08-25","o":1.8,"h":1.86,"l":1.8,"c":1.86,"v":12300},{"d":"2023-08-28","o":1.84,"h":1.99,"l":1.84,"c":1.87,"v":20600},{"d":"2023-08-29","o":1.8,"h":1.96,"l":1.8,"c":1.96,"v":54600},{"d":"2023-08-30","o":1.93,"h":1.96,"l":1.89,"c":1.92,"v":16900},{"d":"2023-08-31","o":1.89,"h":2,"l":1.89,"c":1.91,"v":10900},{"d":"2023-09-01","o":1.96,"h":1.96,"l":1.88,"c":1.9,"v":18300},{"d":"2023-09-05","o":1.9,"h":1.95,"l":1.87,"c":1.93,"v":28800},{"d":"2023-09-06","o":1.94,"h":1.95,"l":1.87,"c":1.9,"v":16300},{"d":"2023-09-07","o":1.91,"h":2.01,"l":1.87,"c":1.9,"v":21400},{"d":"2023-09-08","o":1.9,"h":2,"l":1.87,"c":1.96,"v":24400},{"d":"2023-09-11","o":1.98,"h":2,"l":1.89,"c":1.89,"v":23200},{"d":"2023-09-12","o":1.91,"h":2.04,"l":1.87,"c":1.87,"v":10200},{"d":"2023-09-13","o":1.88,"h":1.92,"l":1.83,"c":1.86,"v":11600},{"d":"2023-09-14","o":1.86,"h":1.95,"l":1.86,"c":1.91,"v":3700},{"d":"2023-09-15","o":1.89,"h":1.93,"l":1.83,"c":1.87,"v":21500},{"d":"2023-09-18","o":1.85,"h":1.9,"l":1.82,"c":1.84,"v":13200},{"d":"2023-09-19","o":1.86,"h":1.86,"l":1.78,"c":1.84,"v":12900},{"d":"2023-09-20","o":1.85,"h":1.96,"l":1.84,"c":1.84,"v":8900},{"d":"2023-09-21","o":1.81,"h":1.89,"l":1.81,"c":1.82,"v":11100},{"d":"2023-09-22","o":1.81,"h":1.91,"l":1.81,"c":1.87,"v":4700},{"d":"2023-09-25","o":1.9,"h":1.94,"l":1.85,"c":1.85,"v":12800},{"d":"2023-09-26","o":1.84,"h":1.85,"l":1.82,"c":1.84,"v":9700},{"d":"2023-09-27","o":1.82,"h":1.84,"l":1.71,"c":1.71,"v":46900},{"d":"2023-09-28","o":1.7,"h":2.05,"l":1.7,"c":2,"v":158200},{"d":"2023-09-29","o":2.03,"h":2.13,"l":2,"c":2.02,"v":13100},{"d":"2023-10-02","o":1.92,"h":2.02,"l":1.86,"c":2.01,"v":17400},{"d":"2023-10-03","o":2.03,"h":2.1,"l":1.99,"c":2,"v":10600},{"d":"2023-10-04","o":2.07,"h":2.07,"l":1.97,"c":2,"v":19400},{"d":"2023-10-05","o":2.06,"h":2.06,"l":2.01,"c":2.01,"v":10500},{"d":"2023-10-06","o":2.09,"h":2.14,"l":1.96,"c":2,"v":12600},{"d":"2023-10-09","o":1.95,"h":2.09,"l":1.93,"c":1.97,"v":2500},{"d":"2023-10-10","o":1.93,"h":2.03,"l":1.92,"c":2.02,"v":8900},{"d":"2023-10-11","o":1.92,"h":2.03,"l":1.8,"c":1.93,"v":31900},{"d":"2023-10-12","o":1.9,"h":1.93,"l":1.84,"c":1.84,"v":43600},{"d":"2023-10-13","o":1.82,"h":1.89,"l":1.82,"c":1.83,"v":16200},{"d":"2023-10-16","o":1.89,"h":1.89,"l":1.76,"c":1.84,"v":15300},{"d":"2023-10-17","o":1.83,"h":1.87,"l":1.81,"c":1.82,"v":12600},{"d":"2023-10-18","o":1.79,"h":1.85,"l":1.79,"c":1.83,"v":7500},{"d":"2023-10-19","o":1.8,"h":1.86,"l":1.8,"c":1.83,"v":21700},{"d":"2023-10-20","o":1.8,"h":1.89,"l":1.78,"c":1.81,"v":19600},{"d":"2023-10-23","o":1.8,"h":1.86,"l":1.79,"c":1.79,"v":7900},{"d":"2023-10-24","o":1.8,"h":1.87,"l":1.76,"c":1.81,"v":18200},{"d":"2023-10-25","o":1.92,"h":1.92,"l":1.82,"c":1.83,"v":15300},{"d":"2023-10-26","o":1.79,"h":1.86,"l":1.79,"c":1.82,"v":5400},{"d":"2023-10-27","o":1.8,"h":1.86,"l":1.75,"c":1.76,"v":19400},{"d":"2023-10-30","o":1.79,"h":1.88,"l":1.73,"c":1.73,"v":31600},{"d":"2023-10-31","o":1.73,"h":1.77,"l":1.73,"c":1.76,"v":11900},{"d":"2023-11-01","o":1.76,"h":1.86,"l":1.73,"c":1.73,"v":30400},{"d":"2023-11-02","o":1.74,"h":1.8,"l":1.73,"c":1.77,"v":11800},{"d":"2023-11-03","o":1.8,"h":1.87,"l":1.75,"c":1.76,"v":7700},{"d":"2023-11-06","o":1.73,"h":1.82,"l":1.72,"c":1.73,"v":41900},{"d":"2023-11-07","o":1.75,"h":1.76,"l":1.73,"c":1.74,"v":14000},{"d":"2023-11-08","o":1.75,"h":1.79,"l":1.66,"c":1.66,"v":57400},{"d":"2023-11-09","o":1.74,"h":1.76,"l":1.66,"c":1.68,"v":38100},{"d":"2023-11-10","o":1.71,"h":1.8,"l":1.68,"c":1.69,"v":16700},{"d":"2023-11-13","o":1.72,"h":1.75,"l":1.69,"c":1.71,"v":15500},{"d":"2023-11-14","o":1.7,"h":1.75,"l":1.65,"c":1.67,"v":68700},{"d":"2023-11-15","o":1.64,"h":1.65,"l":1.56,"c":1.59,"v":35500},{"d":"2023-11-16","o":1.66,"h":1.66,"l":1.5,"c":1.52,"v":37200},{"d":"2023-11-17","o":1.53,"h":1.64,"l":1.53,"c":1.61,"v":34200},{"d":"2023-11-20","o":1.63,"h":1.65,"l":1.59,"c":1.62,"v":31500},{"d":"2023-11-21","o":1.59,"h":1.6,"l":1.52,"c":1.53,"v":46500},{"d":"2023-11-22","o":1.51,"h":1.56,"l":1.51,"c":1.54,"v":27700},{"d":"2023-11-24","o":1.55,"h":1.6,"l":1.54,"c":1.6,"v":5400},{"d":"2023-11-27","o":1.55,"h":1.63,"l":1.51,"c":1.54,"v":52900},{"d":"2023-11-28","o":1.51,"h":1.6,"l":1.51,"c":1.55,"v":8300},{"d":"2023-11-29","o":1.53,"h":1.6,"l":1.53,"c":1.58,"v":37900},{"d":"2023-11-30","o":1.58,"h":1.59,"l":1.57,"c":1.59,"v":6800},{"d":"2023-12-01","o":1.57,"h":1.7,"l":1.51,"c":1.68,"v":54500},{"d":"2023-12-04","o":1.66,"h":1.73,"l":1.63,"c":1.73,"v":13700},{"d":"2023-12-05","o":1.7,"h":1.73,"l":1.64,"c":1.7,"v":8100},{"d":"2023-12-06","o":1.73,"h":1.74,"l":1.69,"c":1.71,"v":13100},{"d":"2023-12-07","o":1.68,"h":1.7,"l":1.67,"c":1.69,"v":8800},{"d":"2023-12-08","o":1.7,"h":1.76,"l":1.68,"c":1.68,"v":18100},{"d":"2023-12-11","o":1.76,"h":1.76,"l":1.69,"c":1.69,"v":11500},{"d":"2023-12-12","o":1.76,"h":1.76,"l":1.68,"c":1.7,"v":11400},{"d":"2023-12-13","o":1.71,"h":1.74,"l":1.67,"c":1.67,"v":7400},{"d":"2023-12-14","o":1.7,"h":1.76,"l":1.68,"c":1.75,"v":19400},{"d":"2023-12-15","o":1.73,"h":1.93,"l":1.69,"c":1.82,"v":49700},{"d":"2023-12-18","o":1.83,"h":1.9,"l":1.72,"c":1.81,"v":110200},{"d":"2023-12-19","o":1.8,"h":1.84,"l":1.72,"c":1.8,"v":46500},{"d":"2023-12-20","o":1.75,"h":1.84,"l":1.73,"c":1.73,"v":51100},{"d":"2023-12-21","o":1.81,"h":1.97,"l":1.74,"c":1.82,"v":76800},{"d":"2023-12-22","o":1.89,"h":1.95,"l":1.83,"c":1.91,"v":36700},{"d":"2023-12-26","o":1.86,"h":1.97,"l":1.86,"c":1.95,"v":14500},{"d":"2023-12-27","o":1.94,"h":2.06,"l":1.85,"c":1.91,"v":103100},{"d":"2023-12-28","o":1.98,"h":2.01,"l":1.91,"c":1.91,"v":40700},{"d":"2023-12-29","o":1.94,"h":2.05,"l":1.88,"c":1.88,"v":33600},{"d":"2024-01-02","o":1.98,"h":2,"l":1.92,"c":1.97,"v":18600},{"d":"2024-01-03","o":1.93,"h":1.97,"l":1.87,"c":1.97,"v":17300},{"d":"2024-01-04","o":1.95,"h":1.99,"l":1.91,"c":1.97,"v":32500},{"d":"2024-01-05","o":1.99,"h":1.99,"l":1.93,"c":1.98,"v":2400},{"d":"2024-01-08","o":1.92,"h":2,"l":1.92,"c":1.98,"v":18300},{"d":"2024-01-09","o":1.95,"h":1.99,"l":1.86,"c":1.86,"v":34000},{"d":"2024-01-10","o":1.9,"h":1.97,"l":1.87,"c":1.94,"v":24100},{"d":"2024-01-11","o":1.92,"h":1.96,"l":1.87,"c":1.87,"v":9800},{"d":"2024-01-12","o":1.88,"h":1.95,"l":1.88,"c":1.93,"v":9700},{"d":"2024-01-16","o":1.92,"h":1.96,"l":1.92,"c":1.93,"v":11200},{"d":"2024-01-17","o":1.92,"h":1.95,"l":1.92,"c":1.95,"v":7100},{"d":"2024-01-18","o":1.95,"h":2.03,"l":1.95,"c":2.02,"v":13800},{"d":"2024-01-19","o":2.02,"h":2.11,"l":2.02,"c":2.11,"v":27900},{"d":"2024-01-22","o":2.11,"h":2.14,"l":2.09,"c":2.09,"v":28300},{"d":"2024-01-23","o":2.05,"h":2.2,"l":2.05,"c":2.14,"v":34700},{"d":"2024-01-24","o":2.21,"h":2.22,"l":2.15,"c":2.21,"v":98700},{"d":"2024-01-25","o":2.18,"h":2.19,"l":2.13,"c":2.19,"v":12100},{"d":"2024-01-26","o":2.21,"h":2.3,"l":2.2,"c":2.3,"v":75100},{"d":"2024-01-29","o":2.25,"h":2.28,"l":2.25,"c":2.25,"v":11600},{"d":"2024-01-30","o":2.27,"h":2.37,"l":2.27,"c":2.3,"v":30100},{"d":"2024-01-31","o":2.34,"h":2.36,"l":2.17,"c":2.17,"v":26600},{"d":"2024-02-01","o":2.25,"h":2.27,"l":2.16,"c":2.19,"v":24200},{"d":"2024-02-02","o":2.21,"h":2.35,"l":2.15,"c":2.2,"v":9300},{"d":"2024-02-05","o":2.15,"h":2.27,"l":2.15,"c":2.26,"v":6400},{"d":"2024-02-06","o":2.22,"h":2.23,"l":2.11,"c":2.16,"v":4200},{"d":"2024-02-07","o":2.11,"h":2.14,"l":2.04,"c":2.05,"v":12700},{"d":"2024-02-08","o":2.07,"h":2.21,"l":2.02,"c":2.03,"v":14800},{"d":"2024-02-09","o":2.1,"h":2.1,"l":2.03,"c":2.07,"v":7200},{"d":"2024-02-12","o":2.08,"h":2.08,"l":2.05,"c":2.06,"v":4600},{"d":"2024-02-13","o":2.06,"h":2.11,"l":1.88,"c":1.98,"v":21900},{"d":"2024-02-14","o":1.99,"h":2.16,"l":1.96,"c":2,"v":13600},{"d":"2024-02-15","o":1.99,"h":2.02,"l":1.96,"c":1.98,"v":6400},{"d":"2024-02-16","o":1.99,"h":2.04,"l":1.92,"c":1.95,"v":12700},{"d":"2024-02-20","o":1.94,"h":2,"l":1.88,"c":1.88,"v":32600},{"d":"2024-02-21","o":1.88,"h":1.9,"l":1.86,"c":1.89,"v":3500},{"d":"2024-02-22","o":1.98,"h":2.05,"l":1.86,"c":1.86,"v":33400},{"d":"2024-02-23","o":1.92,"h":2.16,"l":1.8,"c":1.8,"v":47300},{"d":"2024-02-26","o":1.83,"h":1.91,"l":1.83,"c":1.86,"v":35700},{"d":"2024-02-27","o":1.86,"h":2.06,"l":1.86,"c":1.89,"v":15400},{"d":"2024-02-28","o":1.9,"h":2.08,"l":1.89,"c":1.93,"v":38800},{"d":"2024-02-29","o":1.99,"h":1.99,"l":1.9,"c":1.92,"v":21100},{"d":"2024-03-01","o":2.02,"h":2.02,"l":1.9,"c":1.92,"v":11700},{"d":"2024-03-04","o":1.93,"h":2.06,"l":1.89,"c":1.89,"v":18500},{"d":"2024-03-05","o":1.84,"h":1.98,"l":1.81,"c":1.86,"v":36300},{"d":"2024-03-06","o":1.89,"h":2.08,"l":1.86,"c":1.88,"v":23200},{"d":"2024-03-07","o":1.84,"h":1.98,"l":1.8,"c":1.8,"v":63900},{"d":"2024-03-08","o":1.83,"h":1.9,"l":1.73,"c":1.78,"v":69000},{"d":"2024-03-11","o":1.85,"h":1.85,"l":1.71,"c":1.71,"v":46700},{"d":"2024-03-12","o":1.77,"h":1.81,"l":1.73,"c":1.76,"v":7800},{"d":"2024-03-13","o":1.74,"h":1.96,"l":1.74,"c":1.76,"v":10000},{"d":"2024-03-14","o":1.85,"h":1.94,"l":1.75,"c":1.77,"v":5600},{"d":"2024-03-15","o":1.8,"h":1.86,"l":1.8,"c":1.83,"v":5200},{"d":"2024-03-18","o":1.94,"h":1.94,"l":1.8,"c":1.81,"v":6500},{"d":"2024-03-19","o":1.76,"h":1.87,"l":1.76,"c":1.78,"v":4100},{"d":"2024-03-20","o":1.84,"h":1.84,"l":1.79,"c":1.84,"v":4900},{"d":"2024-03-21","o":1.83,"h":1.95,"l":1.83,"c":1.87,"v":12800},{"d":"2024-03-22","o":1.9,"h":1.93,"l":1.86,"c":1.91,"v":6800},{"d":"2024-03-25","o":1.89,"h":2,"l":1.85,"c":1.89,"v":23900},{"d":"2024-03-26","o":1.87,"h":1.97,"l":1.85,"c":1.94,"v":5300},{"d":"2024-03-27","o":1.91,"h":2.05,"l":1.91,"c":2,"v":21800},{"d":"2024-03-28","o":2.04,"h":2.09,"l":1.85,"c":1.85,"v":30000},{"d":"2024-04-01","o":1.86,"h":2.14,"l":1.86,"c":1.97,"v":43200},{"d":"2024-04-02","o":1.96,"h":2.18,"l":1.96,"c":2.14,"v":47400},{"d":"2024-04-03","o":2.1,"h":2.21,"l":2.1,"c":2.18,"v":14700},{"d":"2024-04-04","o":2.28,"h":2.44,"l":2.23,"c":2.38,"v":63600},{"d":"2024-04-05","o":2.42,"h":2.44,"l":2.3,"c":2.33,"v":16500},{"d":"2024-04-08","o":2.4,"h":2.44,"l":2.35,"c":2.43,"v":20300},{"d":"2024-04-09","o":2.45,"h":2.5,"l":2.37,"c":2.42,"v":28200},{"d":"2024-04-10","o":2.4,"h":2.52,"l":2.4,"c":2.46,"v":25100},{"d":"2024-04-11","o":2.54,"h":2.55,"l":2.46,"c":2.52,"v":15900},{"d":"2024-04-12","o":2.52,"h":2.54,"l":2.47,"c":2.53,"v":27000},{"d":"2024-04-15","o":2.55,"h":2.55,"l":2.31,"c":2.33,"v":38400},{"d":"2024-04-16","o":2.28,"h":2.28,"l":2.22,"c":2.25,"v":10600},{"d":"2024-04-17","o":2.29,"h":2.29,"l":2.23,"c":2.27,"v":2000},{"d":"2024-04-18","o":2.37,"h":2.37,"l":2.21,"c":2.22,"v":7600},{"d":"2024-04-19","o":2.36,"h":2.39,"l":2.25,"c":2.3,"v":6800},{"d":"2024-04-22","o":2.4,"h":2.42,"l":2.31,"c":2.32,"v":13800},{"d":"2024-04-23","o":2.29,"h":2.38,"l":2.29,"c":2.38,"v":10100},{"d":"2024-04-24","o":2.35,"h":2.36,"l":2.26,"c":2.26,"v":42500},{"d":"2024-04-25","o":2.3,"h":2.36,"l":2.22,"c":2.35,"v":14400},{"d":"2024-04-26","o":2.31,"h":2.33,"l":2.25,"c":2.29,"v":10600},{"d":"2024-04-29","o":2.25,"h":2.34,"l":2.23,"c":2.32,"v":3700},{"d":"2024-04-30","o":2.31,"h":2.31,"l":2.24,"c":2.29,"v":3300},{"d":"2024-05-01","o":2.25,"h":2.39,"l":2.22,"c":2.22,"v":7300},{"d":"2024-05-02","o":2.29,"h":2.29,"l":2.2,"c":2.2,"v":10700},{"d":"2024-05-03","o":2.2,"h":2.38,"l":2.2,"c":2.26,"v":49500},{"d":"2024-05-06","o":2.25,"h":2.37,"l":2.2,"c":2.28,"v":9300},{"d":"2024-05-07","o":2.35,"h":2.35,"l":2.21,"c":2.28,"v":14800},{"d":"2024-05-08","o":2.24,"h":2.25,"l":2.21,"c":2.23,"v":14800},{"d":"2024-05-09","o":2.2,"h":2.3,"l":2.2,"c":2.25,"v":7800},{"d":"2024-05-10","o":2.27,"h":2.34,"l":2.18,"c":2.31,"v":26600},{"d":"2024-05-13","o":2.18,"h":2.35,"l":2.18,"c":2.2,"v":19600},{"d":"2024-05-14","o":2.23,"h":2.3,"l":2.18,"c":2.18,"v":6700},{"d":"2024-05-15","o":2.2,"h":2.22,"l":2.14,"c":2.16,"v":14600},{"d":"2024-05-16","o":2.17,"h":2.18,"l":2.14,"c":2.15,"v":170800},{"d":"2024-05-17","o":1.46,"h":1.56,"l":1.42,"c":1.44,"v":613300},{"d":"2024-05-20","o":1.42,"h":1.49,"l":1.36,"c":1.43,"v":234600},{"d":"2024-05-21","o":1.42,"h":1.45,"l":1.39,"c":1.44,"v":48000},{"d":"2024-05-22","o":1.43,"h":1.44,"l":1.39,"c":1.41,"v":26800},{"d":"2024-05-23","o":1.44,"h":1.44,"l":1.3,"c":1.37,"v":79700},{"d":"2024-05-24","o":1.33,"h":1.38,"l":1.31,"c":1.32,"v":40800},{"d":"2024-05-28","o":1.33,"h":1.4,"l":1.28,"c":1.35,"v":82300},{"d":"2024-05-29","o":1.3,"h":1.3,"l":1,"c":1.05,"v":225200},{"d":"2024-05-30","o":1.05,"h":1.25,"l":1,"c":1.21,"v":208500},{"d":"2024-05-31","o":1.13,"h":1.21,"l":1.1,"c":1.15,"v":109100},{"d":"2024-06-03","o":1.24,"h":1.24,"l":1.12,"c":1.18,"v":44900},{"d":"2024-06-04","o":1.19,"h":1.19,"l":1.11,"c":1.19,"v":27400},{"d":"2024-06-05","o":1.19,"h":1.24,"l":1.17,"c":1.2,"v":55300},{"d":"2024-06-06","o":1.22,"h":1.24,"l":1.18,"c":1.2,"v":20000},{"d":"2024-06-07","o":1.2,"h":1.24,"l":1.13,"c":1.2,"v":45700},{"d":"2024-06-10","o":1.18,"h":1.23,"l":1.1,"c":1.12,"v":32400},{"d":"2024-06-11","o":1.14,"h":1.2,"l":1.09,"c":1.12,"v":14300},{"d":"2024-06-12","o":1.11,"h":1.15,"l":1.09,"c":1.12,"v":8400},{"d":"2024-06-13","o":1.12,"h":1.12,"l":1.08,"c":1.1,"v":11700},{"d":"2024-06-14","o":1.08,"h":1.1,"l":1.05,"c":1.1,"v":36200},{"d":"2024-06-17","o":1.09,"h":1.09,"l":1,"c":1.05,"v":106600},{"d":"2024-06-18","o":1.04,"h":1.08,"l":1.02,"c":1.07,"v":25300},{"d":"2024-06-20","o":1.09,"h":1.09,"l":1.05,"c":1.07,"v":13200},{"d":"2024-06-21","o":1.06,"h":1.07,"l":1.01,"c":1.02,"v":8600},{"d":"2024-06-24","o":1.03,"h":1.09,"l":1.03,"c":1.05,"v":15500},{"d":"2024-06-25","o":1.07,"h":1.07,"l":1.04,"c":1.05,"v":24000},{"d":"2024-06-26","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":19700},{"d":"2024-06-27","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":15500},{"d":"2024-06-28","o":1.09,"h":1.09,"l":1.05,"c":1.05,"v":29500},{"d":"2024-07-01","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":16700},{"d":"2024-07-02","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":26600},{"d":"2024-07-03","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":12500},{"d":"2024-07-05","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":19400},{"d":"2024-07-08","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":18100},{"d":"2024-07-09","o":1.04,"h":1.07,"l":1.04,"c":1.04,"v":20200},{"d":"2024-07-10","o":1.05,"h":1.11,"l":1.04,"c":1.1,"v":45000},{"d":"2024-07-11","o":1.1,"h":1.14,"l":1.08,"c":1.09,"v":25900},{"d":"2024-07-12","o":1.11,"h":1.11,"l":1.08,"c":1.1,"v":31600},{"d":"2024-07-15","o":1.09,"h":1.1,"l":1.05,"c":1.09,"v":84600},{"d":"2024-07-16","o":1.07,"h":1.11,"l":1.07,"c":1.1,"v":25700},{"d":"2024-07-17","o":1.11,"h":1.2,"l":1.1,"c":1.19,"v":74000},{"d":"2024-07-18","o":1.19,"h":1.21,"l":1.16,"c":1.16,"v":15100},{"d":"2024-07-19","o":1.15,"h":1.17,"l":1.1,"c":1.11,"v":11100},{"d":"2024-07-22","o":1.1,"h":1.19,"l":1.1,"c":1.17,"v":33800},{"d":"2024-07-23","o":1.14,"h":1.2,"l":1.14,"c":1.19,"v":29500},{"d":"2024-07-24","o":1.21,"h":1.21,"l":1.18,"c":1.2,"v":30600},{"d":"2024-07-25","o":1.1,"h":1.2,"l":1.1,"c":1.17,"v":30800},{"d":"2024-07-26","o":1.17,"h":1.2,"l":1.17,"c":1.17,"v":14500},{"d":"2024-07-29","o":1.18,"h":1.19,"l":1.13,"c":1.13,"v":15700},{"d":"2024-07-30","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":10000},{"d":"2024-07-31","o":1.14,"h":1.18,"l":1.11,"c":1.17,"v":23300},{"d":"2024-08-01","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":12300},{"d":"2024-08-02","o":1.12,"h":1.14,"l":1.03,"c":1.03,"v":80000},{"d":"2024-08-05","o":1.01,"h":1.01,"l":0.98,"c":0.99,"v":32600},{"d":"2024-08-06","o":0.99,"h":1,"l":0.98,"c":0.99,"v":33100},{"d":"2024-08-07","o":0.99,"h":1,"l":0.98,"c":0.98,"v":11600},{"d":"2024-08-08","o":0.99,"h":1,"l":0.99,"c":0.99,"v":9000},{"d":"2024-08-09","o":1,"h":1.04,"l":1,"c":1.01,"v":25400},{"d":"2024-08-12","o":0.99,"h":1.03,"l":0.99,"c":1.02,"v":13100},{"d":"2024-08-13","o":0.99,"h":1.04,"l":0.99,"c":1.02,"v":3900},{"d":"2024-08-14","o":1.03,"h":1.03,"l":0.99,"c":1.01,"v":14300},{"d":"2024-08-15","o":0.99,"h":1.01,"l":0.98,"c":0.99,"v":20300},{"d":"2024-08-16","o":0.99,"h":1,"l":0.99,"c":0.99,"v":12400},{"d":"2024-08-19","o":1,"h":1,"l":0.82,"c":0.88,"v":99700},{"d":"2024-08-20","o":0.9,"h":0.93,"l":0.85,"c":0.86,"v":117100},{"d":"2024-08-21","o":0.9,"h":0.91,"l":0.8,"c":0.82,"v":66400},{"d":"2024-08-22","o":0.83,"h":0.88,"l":0.83,"c":0.83,"v":23900},{"d":"2024-08-23","o":0.83,"h":0.91,"l":0.81,"c":0.84,"v":39600},{"d":"2024-08-26","o":0.95,"h":0.98,"l":0.8,"c":0.85,"v":57200},{"d":"2024-08-27","o":0.9,"h":0.97,"l":0.86,"c":0.88,"v":39300},{"d":"2024-08-28","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":16500},{"d":"2024-08-29","o":0.86,"h":0.87,"l":0.64,"c":0.67,"v":429700},{"d":"2024-08-30","o":0.69,"h":0.9,"l":0.69,"c":0.83,"v":319800},{"d":"2024-09-03","o":0.8,"h":0.83,"l":0.77,"c":0.79,"v":42900},{"d":"2024-09-04","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":18200},{"d":"2024-09-05","o":0.82,"h":0.83,"l":0.77,"c":0.78,"v":31400},{"d":"2024-09-06","o":0.79,"h":0.82,"l":0.75,"c":0.75,"v":7800},{"d":"2024-09-09","o":0.75,"h":0.83,"l":0.7,"c":0.71,"v":53400},{"d":"2024-09-10","o":0.76,"h":0.8,"l":0.72,"c":0.77,"v":101500},{"d":"2024-09-11","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":10200},{"d":"2024-09-12","o":0.8,"h":0.89,"l":0.78,"c":0.87,"v":153900},{"d":"2024-09-13","o":0.85,"h":0.88,"l":0.83,"c":0.84,"v":26900},{"d":"2024-09-16","o":0.84,"h":0.88,"l":0.8,"c":0.82,"v":15600},{"d":"2024-09-17","o":0.82,"h":0.86,"l":0.8,"c":0.81,"v":10000},{"d":"2024-09-18","o":0.81,"h":0.9,"l":0.8,"c":0.85,"v":19600},{"d":"2024-09-19","o":0.83,"h":0.9,"l":0.83,"c":0.89,"v":50600},{"d":"2024-09-20","o":0.89,"h":0.89,"l":0.76,"c":0.76,"v":90800},{"d":"2024-09-23","o":0.8,"h":0.86,"l":0.8,"c":0.84,"v":26900},{"d":"2024-09-24","o":0.82,"h":0.86,"l":0.81,"c":0.86,"v":32100},{"d":"2024-09-25","o":0.85,"h":0.87,"l":0.81,"c":0.84,"v":11000},{"d":"2024-09-26","o":0.86,"h":0.87,"l":0.81,"c":0.82,"v":6100},{"d":"2024-09-27","o":0.81,"h":0.87,"l":0.8,"c":0.84,"v":10600},{"d":"2024-09-30","o":0.83,"h":0.83,"l":0.76,"c":0.78,"v":63500},{"d":"2024-10-01","o":0.78,"h":0.78,"l":0.71,"c":0.77,"v":25700},{"d":"2024-10-02","o":0.75,"h":0.79,"l":0.73,"c":0.74,"v":16100},{"d":"2024-10-03","o":0.73,"h":0.75,"l":0.72,"c":0.74,"v":12000},{"d":"2024-10-04","o":0.73,"h":0.73,"l":0.7,"c":0.72,"v":22100},{"d":"2024-10-07","o":0.74,"h":0.75,"l":0.72,"c":0.74,"v":20600},{"d":"2024-10-08","o":0.72,"h":0.75,"l":0.72,"c":0.73,"v":31400},{"d":"2024-10-09","o":0.8,"h":0.8,"l":0.73,"c":0.77,"v":56900},{"d":"2024-10-10","o":0.78,"h":0.8,"l":0.76,"c":0.8,"v":20700},{"d":"2024-10-11","o":0.77,"h":0.82,"l":0.77,"c":0.8,"v":24900},{"d":"2024-10-14","o":0.83,"h":0.88,"l":0.82,"c":0.87,"v":38200},{"d":"2024-10-15","o":0.84,"h":0.88,"l":0.83,"c":0.83,"v":8900},{"d":"2024-10-16","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":52400},{"d":"2024-10-17","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":9900},{"d":"2024-10-18","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":40400},{"d":"2024-10-21","o":0.84,"h":0.88,"l":0.84,"c":0.86,"v":20400},{"d":"2024-10-22","o":0.88,"h":1,"l":0.88,"c":0.98,"v":136700},{"d":"2024-10-23","o":1.06,"h":1.24,"l":1.02,"c":1.19,"v":165800},{"d":"2024-10-24","o":1.19,"h":1.19,"l":1.05,"c":1.05,"v":72400},{"d":"2024-10-25","o":1.04,"h":1.1,"l":1,"c":1.03,"v":35400},{"d":"2024-10-28","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":18800},{"d":"2024-10-29","o":1.04,"h":1.12,"l":1.01,"c":1.06,"v":46600},{"d":"2024-10-30","o":1.09,"h":1.09,"l":0.98,"c":1.02,"v":28000},{"d":"2024-10-31","o":1.01,"h":1.04,"l":0.93,"c":0.99,"v":43700},{"d":"2024-11-01","o":0.99,"h":1.05,"l":0.93,"c":0.99,"v":12100},{"d":"2024-11-04","o":1.02,"h":1.03,"l":0.95,"c":0.99,"v":21400},{"d":"2024-11-05","o":0.97,"h":1,"l":0.94,"c":0.94,"v":25700},{"d":"2024-11-06","o":0.99,"h":0.99,"l":0.93,"c":0.96,"v":35600},{"d":"2024-11-07","o":0.93,"h":1,"l":0.91,"c":0.95,"v":57900},{"d":"2024-11-08","o":0.95,"h":0.96,"l":0.91,"c":0.95,"v":17600},{"d":"2024-11-11","o":1,"h":1,"l":0.88,"c":0.89,"v":46000},{"d":"2024-11-12","o":0.88,"h":0.94,"l":0.88,"c":0.89,"v":53400},{"d":"2024-11-13","o":0.96,"h":1,"l":0.84,"c":0.84,"v":93700},{"d":"2024-11-14","o":0.92,"h":0.98,"l":0.86,"c":0.9,"v":37100},{"d":"2024-11-15","o":0.89,"h":0.98,"l":0.85,"c":0.88,"v":96800},{"d":"2024-11-18","o":0.85,"h":0.94,"l":0.83,"c":0.85,"v":663600},{"d":"2024-11-19","o":0.85,"h":0.85,"l":0.78,"c":0.8,"v":139000},{"d":"2024-11-20","o":0.82,"h":0.84,"l":0.81,"c":0.82,"v":29000},{"d":"2024-11-21","o":0.85,"h":0.88,"l":0.82,"c":0.85,"v":36900},{"d":"2024-11-22","o":0.85,"h":1.32,"l":0.81,"c":1.24,"v":1279600},{"d":"2024-11-25","o":0.98,"h":1.07,"l":0.91,"c":0.93,"v":702000},{"d":"2024-11-26","o":0.96,"h":1.02,"l":0.89,"c":0.9,"v":337700},{"d":"2024-11-27","o":0.91,"h":0.91,"l":0.86,"c":0.89,"v":107100},{"d":"2024-11-29","o":0.9,"h":0.99,"l":0.89,"c":0.94,"v":448300},{"d":"2024-12-02","o":0.99,"h":1,"l":0.87,"c":0.87,"v":555200},{"d":"2024-12-03","o":0.88,"h":0.93,"l":0.85,"c":0.89,"v":87700},{"d":"2024-12-04","o":0.9,"h":0.93,"l":0.86,"c":0.88,"v":128200},{"d":"2024-12-05","o":0.86,"h":0.92,"l":0.81,"c":0.86,"v":243000},{"d":"2024-12-06","o":0.84,"h":0.92,"l":0.83,"c":0.87,"v":94700},{"d":"2024-12-09","o":0.87,"h":0.92,"l":0.85,"c":0.88,"v":59500},{"d":"2024-12-10","o":0.88,"h":1.11,"l":0.86,"c":0.99,"v":1266800},{"d":"2024-12-11","o":1.76,"h":2.5,"l":1.47,"c":1.93,"v":201923100},{"d":"2024-12-12","o":2.28,"h":3.2,"l":2.11,"c":2.2,"v":80083200},{"d":"2024-12-13","o":2.61,"h":2.87,"l":2.23,"c":2.31,"v":39844700},{"d":"2024-12-16","o":2.44,"h":2.97,"l":2.03,"c":2.73,"v":12654600},{"d":"2024-12-17","o":2.4,"h":2.44,"l":1.98,"c":2.07,"v":6125700},{"d":"2024-12-18","o":2.38,"h":2.56,"l":2.07,"c":2.22,"v":10249800},{"d":"2024-12-19","o":2.12,"h":2.39,"l":1.88,"c":2,"v":3191900},{"d":"2024-12-20","o":1.94,"h":2.14,"l":1.86,"c":1.98,"v":2127800},{"d":"2024-12-23","o":2.1,"h":2.55,"l":2.03,"c":2.47,"v":5198800},{"d":"2024-12-24","o":3,"h":4.35,"l":2.95,"c":4.04,"v":25011300},{"d":"2024-12-26","o":3.71,"h":5.43,"l":3.35,"c":5.12,"v":20224000},{"d":"2024-12-27","o":5.68,"h":6.28,"l":4.58,"c":5.71,"v":12735800},{"d":"2024-12-30","o":5.89,"h":6.43,"l":5.14,"c":5.16,"v":13822700},{"d":"2024-12-31","o":5.24,"h":5.55,"l":4.61,"c":5.14,"v":7051100},{"d":"2025-01-02","o":4.99,"h":5.54,"l":4.28,"c":5.01,"v":6789600},{"d":"2025-01-03","o":4.83,"h":4.95,"l":4.13,"c":4.27,"v":5933300},{"d":"2025-01-06","o":4.66,"h":4.88,"l":3.89,"c":3.98,"v":7076800},{"d":"2025-01-07","o":3.55,"h":3.85,"l":3.1,"c":3.63,"v":6213900},{"d":"2025-01-08","o":2.52,"h":2.63,"l":1.96,"c":2.28,"v":9505500},{"d":"2025-01-10","o":2.21,"h":2.78,"l":2.17,"c":2.4,"v":4479800},{"d":"2025-01-13","o":2.12,"h":2.25,"l":1.79,"c":1.81,"v":3537000},{"d":"2025-01-14","o":1.85,"h":2.03,"l":1.78,"c":1.96,"v":2672100},{"d":"2025-01-15","o":2.15,"h":2.35,"l":2.03,"c":2.13,"v":4016100},{"d":"2025-01-16","o":2.29,"h":2.6,"l":2.21,"c":2.49,"v":3678900},{"d":"2025-01-17","o":2.44,"h":2.47,"l":2.03,"c":2.03,"v":2145500},{"d":"2025-01-21","o":2.06,"h":2.23,"l":2.01,"c":2.17,"v":2084900},{"d":"2025-01-22","o":2.17,"h":2.25,"l":1.95,"c":1.95,"v":1706700},{"d":"2025-01-23","o":1.94,"h":2.06,"l":1.92,"c":1.95,"v":1000800},{"d":"2025-01-24","o":1.96,"h":2.14,"l":1.89,"c":1.93,"v":1344700},{"d":"2025-01-27","o":1.78,"h":1.85,"l":1.66,"c":1.76,"v":1603400},{"d":"2025-01-28","o":1.83,"h":1.86,"l":1.76,"c":1.79,"v":444800},{"d":"2025-01-29","o":1.82,"h":1.93,"l":1.81,"c":1.87,"v":652700},{"d":"2025-01-30","o":1.97,"h":2.04,"l":1.86,"c":1.96,"v":889700},{"d":"2025-01-31","o":1.96,"h":2.12,"l":1.95,"c":1.97,"v":884700},{"d":"2025-02-03","o":1.8,"h":1.93,"l":1.76,"c":1.82,"v":700500},{"d":"2025-02-04","o":1.86,"h":2.19,"l":1.83,"c":2.06,"v":1154300},{"d":"2025-02-05","o":2.08,"h":2.15,"l":2.05,"c":2.07,"v":478900},{"d":"2025-02-06","o":2.21,"h":2.35,"l":2.15,"c":2.3,"v":1093900},{"d":"2025-02-07","o":2.25,"h":2.37,"l":2.25,"c":2.32,"v":734600},{"d":"2025-02-10","o":2.37,"h":2.57,"l":2.33,"c":2.56,"v":1139500},{"d":"2025-02-11","o":2.48,"h":2.52,"l":2.26,"c":2.36,"v":899700},{"d":"2025-02-12","o":2.23,"h":2.35,"l":2.23,"c":2.32,"v":383000},{"d":"2025-02-13","o":2.35,"h":2.36,"l":2.15,"c":2.22,"v":805800},{"d":"2025-02-14","o":2.18,"h":2.21,"l":1.97,"c":2.05,"v":755600},{"d":"2025-02-18","o":2,"h":2.05,"l":1.93,"c":1.96,"v":455900},{"d":"2025-02-19","o":1.93,"h":2.09,"l":1.93,"c":1.98,"v":738400},{"d":"2025-02-20","o":2,"h":2.07,"l":1.94,"c":2,"v":399400},{"d":"2025-02-21","o":1.99,"h":2.04,"l":1.85,"c":1.85,"v":654000},{"d":"2025-02-24","o":1.83,"h":1.87,"l":1.77,"c":1.78,"v":389700},{"d":"2025-02-25","o":1.77,"h":1.8,"l":1.67,"c":1.7,"v":362900},{"d":"2025-02-26","o":1.73,"h":1.82,"l":1.72,"c":1.73,"v":133100},{"d":"2025-02-27","o":1.77,"h":1.77,"l":1.62,"c":1.64,"v":301000},{"d":"2025-02-28","o":1.61,"h":1.67,"l":1.59,"c":1.65,"v":156000},{"d":"2025-03-03","o":1.66,"h":1.7,"l":1.55,"c":1.55,"v":186500},{"d":"2025-03-04","o":1.54,"h":1.66,"l":1.48,"c":1.61,"v":458300},{"d":"2025-03-05","o":1.61,"h":1.67,"l":1.57,"c":1.66,"v":103100},{"d":"2025-03-06","o":1.65,"h":1.7,"l":1.59,"c":1.61,"v":147700},{"d":"2025-03-07","o":1.61,"h":1.64,"l":1.56,"c":1.61,"v":91400},{"d":"2025-03-10","o":1.58,"h":1.59,"l":1.47,"c":1.51,"v":239000},{"d":"2025-03-11","o":1.47,"h":1.54,"l":1.45,"c":1.49,"v":170500},{"d":"2025-03-12","o":1.53,"h":1.55,"l":1.45,"c":1.52,"v":266500},{"d":"2025-03-13","o":1.52,"h":1.6,"l":1.47,"c":1.56,"v":264600},{"d":"2025-03-14","o":1.61,"h":1.88,"l":1.6,"c":1.86,"v":723200},{"d":"2025-03-17","o":1.88,"h":1.93,"l":1.8,"c":1.89,"v":276800},{"d":"2025-03-18","o":1.88,"h":1.88,"l":1.78,"c":1.82,"v":176900},{"d":"2025-03-19","o":1.8,"h":1.91,"l":1.79,"c":1.87,"v":172100},{"d":"2025-03-20","o":1.84,"h":1.9,"l":1.69,"c":1.81,"v":215900},{"d":"2025-03-21","o":1.78,"h":1.78,"l":1.67,"c":1.67,"v":284500},{"d":"2025-03-24","o":1.65,"h":1.78,"l":1.52,"c":1.66,"v":1124700},{"d":"2025-03-25","o":1.66,"h":1.69,"l":1.58,"c":1.6,"v":143600},{"d":"2025-03-26","o":1.56,"h":1.61,"l":1.54,"c":1.54,"v":185700},{"d":"2025-03-27","o":1.54,"h":1.57,"l":1.51,"c":1.54,"v":45500},{"d":"2025-03-28","o":1.53,"h":1.55,"l":1.45,"c":1.51,"v":190100},{"d":"2025-03-31","o":1.47,"h":1.6,"l":1.42,"c":1.55,"v":305200},{"d":"2025-04-01","o":1.57,"h":1.57,"l":1.47,"c":1.48,"v":125300},{"d":"2025-04-02","o":1.48,"h":1.57,"l":1.45,"c":1.5,"v":102300},{"d":"2025-04-03","o":1.46,"h":1.53,"l":1.44,"c":1.46,"v":86600},{"d":"2025-04-04","o":1.41,"h":1.43,"l":1.31,"c":1.36,"v":268800},{"d":"2025-04-07","o":1.32,"h":1.43,"l":1.28,"c":1.3,"v":145800},{"d":"2025-04-08","o":1.39,"h":1.39,"l":1.22,"c":1.22,"v":185000},{"d":"2025-04-09","o":1.22,"h":1.45,"l":1.21,"c":1.41,"v":159600},{"d":"2025-04-10","o":1.4,"h":1.4,"l":1.26,"c":1.28,"v":121600},{"d":"2025-04-11","o":1.28,"h":1.32,"l":1.22,"c":1.28,"v":102000},{"d":"2025-04-14","o":1.4,"h":1.4,"l":1.3,"c":1.32,"v":84300},{"d":"2025-04-15","o":1.33,"h":1.39,"l":1.33,"c":1.36,"v":40500},{"d":"2025-04-16","o":1.31,"h":1.75,"l":1.3,"c":1.66,"v":3039800},{"d":"2025-04-17","o":1.57,"h":1.61,"l":1.5,"c":1.54,"v":242900},{"d":"2025-04-21","o":1.56,"h":1.56,"l":1.42,"c":1.47,"v":130600},{"d":"2025-04-22","o":1.45,"h":1.83,"l":1.43,"c":1.82,"v":662400},{"d":"2025-04-23","o":1.78,"h":1.84,"l":1.7,"c":1.74,"v":125900},{"d":"2025-04-24","o":1.71,"h":1.88,"l":1.71,"c":1.87,"v":139600},{"d":"2025-04-25","o":1.86,"h":1.88,"l":1.78,"c":1.85,"v":116900},{"d":"2025-04-28","o":1.91,"h":1.92,"l":1.72,"c":1.74,"v":200600},{"d":"2025-04-29","o":1.7,"h":1.78,"l":1.7,"c":1.75,"v":86400},{"d":"2025-04-30","o":1.71,"h":1.85,"l":1.7,"c":1.84,"v":144000},{"d":"2025-05-01","o":1.79,"h":1.88,"l":1.78,"c":1.8,"v":157900},{"d":"2025-05-02","o":1.84,"h":1.98,"l":1.81,"c":1.92,"v":288100},{"d":"2025-05-05","o":1.97,"h":1.99,"l":1.82,"c":1.91,"v":234600},{"d":"2025-05-06","o":1.91,"h":1.93,"l":1.85,"c":1.88,"v":100500},{"d":"2025-05-07","o":1.94,"h":1.94,"l":1.7,"c":1.73,"v":321700},{"d":"2025-05-08","o":1.78,"h":1.89,"l":1.75,"c":1.79,"v":192100},{"d":"2025-05-09","o":1.83,"h":1.88,"l":1.77,"c":1.85,"v":117600},{"d":"2025-05-12","o":1.92,"h":1.92,"l":1.77,"c":1.85,"v":297900},{"d":"2025-05-13","o":1.88,"h":1.95,"l":1.82,"c":1.93,"v":314000},{"d":"2025-05-14","o":1.98,"h":1.99,"l":1.87,"c":1.88,"v":330000},{"d":"2025-05-15","o":1.95,"h":1.98,"l":1.87,"c":1.98,"v":273400},{"d":"2025-05-16","o":2.1,"h":2.21,"l":2,"c":2.06,"v":650700},{"d":"2025-05-19","o":1.99,"h":2.3,"l":1.95,"c":2.27,"v":604300},{"d":"2025-05-20","o":2.3,"h":2.31,"l":2.12,"c":2.17,"v":448400},{"d":"2025-05-21","o":2.15,"h":2.28,"l":2.08,"c":2.11,"v":391400},{"d":"2025-05-22","o":2.12,"h":2.36,"l":2.12,"c":2.34,"v":658500},{"d":"2025-05-23","o":2.18,"h":2.33,"l":2.18,"c":2.3,"v":432900},{"d":"2025-05-27","o":2.4,"h":2.5,"l":2.35,"c":2.5,"v":620100},{"d":"2025-05-28","o":2.49,"h":2.59,"l":2.34,"c":2.34,"v":540900},{"d":"2025-05-29","o":2.36,"h":2.4,"l":2.25,"c":2.29,"v":275600},{"d":"2025-05-30","o":2.25,"h":2.33,"l":2.13,"c":2.15,"v":348500},{"d":"2025-06-02","o":2.15,"h":2.31,"l":2.15,"c":2.28,"v":157100},{"d":"2025-06-03","o":2.25,"h":2.32,"l":2.23,"c":2.26,"v":158100},{"d":"2025-06-04","o":2.25,"h":2.32,"l":2.22,"c":2.31,"v":119400},{"d":"2025-06-05","o":2.26,"h":2.28,"l":2.17,"c":2.2,"v":166800},{"d":"2025-06-06","o":2.23,"h":2.39,"l":2.2,"c":2.36,"v":253900},{"d":"2025-06-09","o":2.4,"h":2.4,"l":2.2,"c":2.21,"v":249200},{"d":"2025-06-10","o":2.24,"h":2.26,"l":2.12,"c":2.13,"v":325500},{"d":"2025-06-11","o":2.14,"h":2.22,"l":2.1,"c":2.11,"v":186600},{"d":"2025-06-12","o":2.1,"h":2.14,"l":2.08,"c":2.08,"v":111100},{"d":"2025-06-13","o":2.06,"h":2.13,"l":2.01,"c":2.02,"v":147900},{"d":"2025-06-16","o":2.07,"h":2.09,"l":2,"c":2.06,"v":133200},{"d":"2025-06-17","o":2.01,"h":2.09,"l":1.96,"c":1.97,"v":121900},{"d":"2025-06-18","o":2.02,"h":2.05,"l":1.97,"c":2.02,"v":118300},{"d":"2025-06-20","o":2.05,"h":2.08,"l":1.97,"c":2,"v":100400},{"d":"2025-06-23","o":1.97,"h":2.02,"l":1.89,"c":1.96,"v":198600},{"d":"2025-06-24","o":2,"h":2.04,"l":1.96,"c":2.03,"v":206000},{"d":"2025-06-25","o":2.02,"h":2.06,"l":1.98,"c":2.01,"v":146300},{"d":"2025-06-26","o":2.01,"h":2.14,"l":1.98,"c":2.09,"v":302100},{"d":"2025-06-27","o":2.1,"h":2.16,"l":2.05,"c":2.11,"v":244200},{"d":"2025-06-30","o":2.13,"h":2.16,"l":2.1,"c":2.12,"v":133300},{"d":"2025-07-01","o":2.15,"h":2.19,"l":2.03,"c":2.19,"v":322300},{"d":"2025-07-02","o":2.15,"h":2.19,"l":2.13,"c":2.14,"v":231400},{"d":"2025-07-03","o":2.16,"h":2.18,"l":2.13,"c":2.13,"v":180500},{"d":"2025-07-07","o":2.1,"h":2.1,"l":2,"c":2.05,"v":211800},{"d":"2025-07-08","o":2.1,"h":2.28,"l":2.07,"c":2.23,"v":439300},{"d":"2025-07-09","o":2.24,"h":2.33,"l":2.17,"c":2.3,"v":281500},{"d":"2025-07-10","o":2.35,"h":2.44,"l":2.31,"c":2.31,"v":334700},{"d":"2025-07-11","o":2.31,"h":2.31,"l":2.18,"c":2.18,"v":234300},{"d":"2025-07-14","o":2.18,"h":2.3,"l":2.16,"c":2.25,"v":150100},{"d":"2025-07-15","o":2.3,"h":2.45,"l":2.29,"c":2.38,"v":488800},{"d":"2025-07-16","o":2.44,"h":2.7,"l":2.42,"c":2.64,"v":1241800},{"d":"2025-07-17","o":2.8,"h":3.09,"l":2.76,"c":2.93,"v":1575700},{"d":"2025-07-18","o":2.92,"h":2.95,"l":2.72,"c":2.86,"v":604600},{"d":"2025-07-21","o":2.92,"h":3.03,"l":2.83,"c":2.93,"v":609100},{"d":"2025-07-22","o":2.96,"h":2.97,"l":2.76,"c":2.79,"v":409500},{"d":"2025-07-23","o":2.72,"h":2.78,"l":2.61,"c":2.69,"v":362900},{"d":"2025-07-24","o":2.8,"h":3.2,"l":2.71,"c":3.16,"v":1178100},{"d":"2025-07-25","o":3.2,"h":3.21,"l":2.96,"c":3.07,"v":425900},{"d":"2025-07-28","o":3.16,"h":3.4,"l":3,"c":3.19,"v":811500},{"d":"2025-07-29","o":3.14,"h":3.35,"l":3.06,"c":3.12,"v":510100},{"d":"2025-07-30","o":3.1,"h":3.2,"l":2.91,"c":3.02,"v":465100},{"d":"2025-07-31","o":2.95,"h":3.09,"l":2.9,"c":2.95,"v":402600},{"d":"2025-08-01","o":2.83,"h":2.89,"l":2.55,"c":2.85,"v":640100},{"d":"2025-08-04","o":2.86,"h":3.13,"l":2.8,"c":3.07,"v":554500},{"d":"2025-08-05","o":3.08,"h":3.19,"l":2.91,"c":2.96,"v":310600},{"d":"2025-08-06","o":2.91,"h":2.97,"l":2.83,"c":2.92,"v":295900},{"d":"2025-08-07","o":2.89,"h":2.9,"l":2.78,"c":2.82,"v":264100},{"d":"2025-08-08","o":2.83,"h":3,"l":2.79,"c":2.91,"v":174100},{"d":"2025-08-11","o":2.95,"h":3.29,"l":2.89,"c":3.29,"v":582200},{"d":"2025-08-12","o":3.27,"h":3.66,"l":3.19,"c":3.4,"v":1263000},{"d":"2025-08-13","o":3.45,"h":3.72,"l":3.42,"c":3.66,"v":1370900},{"d":"2025-08-14","o":3.59,"h":3.6,"l":3.39,"c":3.55,"v":2728500},{"d":"2025-08-15","o":3.5,"h":3.6,"l":2.99,"c":3.1,"v":2230200},{"d":"2025-08-18","o":3.09,"h":3.19,"l":2.94,"c":3.15,"v":785200},{"d":"2025-08-19","o":3.16,"h":3.3,"l":2.96,"c":2.96,"v":614300},{"d":"2025-08-20","o":2.95,"h":3.05,"l":2.84,"c":3.01,"v":393800},{"d":"2025-08-21","o":2.96,"h":3.14,"l":2.96,"c":3.08,"v":243100},{"d":"2025-08-22","o":3.01,"h":3.3,"l":3.01,"c":3.21,"v":623200},{"d":"2025-08-25","o":3.21,"h":3.3,"l":3.08,"c":3.16,"v":432500},{"d":"2025-08-26","o":3.18,"h":3.33,"l":3.12,"c":3.18,"v":430300},{"d":"2025-08-27","o":3.1,"h":3.18,"l":3.05,"c":3.06,"v":275900},{"d":"2025-08-28","o":3.08,"h":3.55,"l":3.07,"c":3.42,"v":1677400},{"d":"2025-08-29","o":3.63,"h":3.9,"l":3.42,"c":3.8,"v":3054500},{"d":"2025-09-02","o":3.78,"h":4.09,"l":3.61,"c":4.07,"v":1359100},{"d":"2025-09-03","o":4.19,"h":4.29,"l":3.94,"c":3.97,"v":1591700},{"d":"2025-09-04","o":3.92,"h":4.27,"l":3.81,"c":4.26,"v":815200},{"d":"2025-09-05","o":4.26,"h":4.26,"l":3.82,"c":3.82,"v":787100},{"d":"2025-09-08","o":3.87,"h":3.89,"l":3.7,"c":3.81,"v":397000},{"d":"2025-09-09","o":3.8,"h":4.15,"l":3.75,"c":4.09,"v":403900},{"d":"2025-09-10","o":4.05,"h":4.15,"l":3.85,"c":3.85,"v":350900},{"d":"2025-09-11","o":3.84,"h":4.03,"l":3.76,"c":3.82,"v":371400},{"d":"2025-09-12","o":3.85,"h":4.16,"l":3.78,"c":4.05,"v":622700},{"d":"2025-09-15","o":4.04,"h":4.15,"l":3.88,"c":4.14,"v":661600},{"d":"2025-09-16","o":4.25,"h":4.49,"l":4.14,"c":4.36,"v":1116500},{"d":"2025-09-17","o":4.22,"h":4.3,"l":4.03,"c":4.1,"v":744400},{"d":"2025-09-18","o":4.16,"h":4.33,"l":4.11,"c":4.14,"v":465100},{"d":"2025-09-19","o":4.17,"h":4.79,"l":4.17,"c":4.73,"v":1604200},{"d":"2025-09-22","o":4.8,"h":4.89,"l":4.52,"c":4.56,"v":1142300},{"d":"2025-09-23","o":4.64,"h":4.65,"l":4.22,"c":4.23,"v":860800},{"d":"2025-09-24","o":4.29,"h":4.5,"l":4.13,"c":4.14,"v":532900},{"d":"2025-09-25","o":3.89,"h":4.11,"l":3.83,"c":4,"v":656600},{"d":"2025-09-26","o":4.04,"h":4.06,"l":3.81,"c":3.84,"v":442400},{"d":"2025-09-29","o":3.95,"h":4.07,"l":3.84,"c":3.87,"v":356400},{"d":"2025-09-30","o":3.99,"h":3.99,"l":3.78,"c":3.89,"v":406600},{"d":"2025-10-01","o":3.9,"h":4.08,"l":3.86,"c":3.95,"v":283800},{"d":"2025-10-02","o":4,"h":4.5,"l":3.97,"c":4.47,"v":915300},{"d":"2025-10-03","o":4.53,"h":4.6,"l":4.14,"c":4.32,"v":1125800},{"d":"2025-10-06","o":4.41,"h":4.63,"l":4.33,"c":4.47,"v":546300},{"d":"2025-10-07","o":4.56,"h":4.56,"l":4.2,"c":4.3,"v":479800},{"d":"2025-10-08","o":4.34,"h":4.55,"l":4.26,"c":4.32,"v":475400},{"d":"2025-10-09","o":4.32,"h":4.57,"l":4.21,"c":4.54,"v":616800},{"d":"2025-10-10","o":4.56,"h":4.56,"l":3.78,"c":3.82,"v":1380600},{"d":"2025-10-13","o":4.01,"h":4.3,"l":3.85,"c":4.28,"v":614700},{"d":"2025-10-14","o":4.15,"h":4.27,"l":4.01,"c":4.08,"v":570200},{"d":"2025-10-15","o":4.28,"h":4.55,"l":4.08,"c":4.23,"v":860000},{"d":"2025-10-16","o":4.28,"h":4.28,"l":3.8,"c":3.82,"v":874000},{"d":"2025-10-17","o":3.78,"h":3.87,"l":3.54,"c":3.57,"v":752700},{"d":"2025-10-20","o":3.71,"h":3.88,"l":3.64,"c":3.8,"v":404300},{"d":"2025-10-21","o":3.81,"h":4.03,"l":3.75,"c":3.79,"v":820900},{"d":"2025-10-22","o":3.7,"h":3.75,"l":3.09,"c":3.24,"v":1880900},{"d":"2025-10-23","o":3.31,"h":3.48,"l":3.25,"c":3.37,"v":450800},{"d":"2025-10-24","o":3.45,"h":3.58,"l":3.38,"c":3.4,"v":400700},{"d":"2025-10-27","o":3.47,"h":3.51,"l":3.23,"c":3.39,"v":677800},{"d":"2025-10-28","o":3.32,"h":3.65,"l":3.31,"c":3.49,"v":536600},{"d":"2025-10-29","o":3.57,"h":3.77,"l":3.51,"c":3.64,"v":519500},{"d":"2025-10-30","o":3.36,"h":3.62,"l":3.23,"c":3.52,"v":769000},{"d":"2025-10-31","o":3.53,"h":3.69,"l":3.53,"c":3.6,"v":428200},{"d":"2025-11-03","o":3.56,"h":3.59,"l":3.24,"c":3.24,"v":584600},{"d":"2025-11-04","o":3.14,"h":3.29,"l":3.08,"c":3.12,"v":367700},{"d":"2025-11-05","o":3.12,"h":3.32,"l":3.12,"c":3.24,"v":233500},{"d":"2025-11-06","o":3.26,"h":3.3,"l":3.04,"c":3.13,"v":587900},{"d":"2025-11-07","o":3.08,"h":3.25,"l":2.96,"c":3.23,"v":374900},{"d":"2025-11-10","o":3.29,"h":3.31,"l":2.71,"c":2.75,"v":846000},{"d":"2025-11-11","o":2.79,"h":2.93,"l":2.71,"c":2.73,"v":327900},{"d":"2025-11-12","o":2.75,"h":2.8,"l":2.6,"c":2.6,"v":428200},{"d":"2025-11-13","o":2.6,"h":2.71,"l":2.53,"c":2.66,"v":1051700},{"d":"2025-11-14","o":2.8,"h":3.38,"l":2.78,"c":3.14,"v":4780900},{"d":"2025-11-17","o":3.14,"h":3.16,"l":2.8,"c":3.04,"v":833700},{"d":"2025-11-18","o":2.91,"h":3.12,"l":2.91,"c":3.12,"v":469400},{"d":"2025-11-19","o":3.11,"h":3.19,"l":2.96,"c":3.01,"v":387600},{"d":"2025-11-20","o":3.06,"h":3.2,"l":2.81,"c":2.86,"v":588300},{"d":"2025-11-21","o":2.86,"h":3,"l":2.77,"c":2.94,"v":391300},{"d":"2025-11-24","o":2.94,"h":3.24,"l":2.88,"c":3.23,"v":322700},{"d":"2025-11-25","o":3.2,"h":3.27,"l":3.1,"c":3.24,"v":375700},{"d":"2025-11-26","o":3.27,"h":3.31,"l":3.23,"c":3.26,"v":182900},{"d":"2025-11-28","o":3.26,"h":3.42,"l":3.26,"c":3.3,"v":190300},{"d":"2025-12-01","o":3.26,"h":3.36,"l":3.18,"c":3.19,"v":220000},{"d":"2025-12-02","o":3.2,"h":3.36,"l":3.1,"c":3.1,"v":228800},{"d":"2025-12-03","o":3.18,"h":3.35,"l":3.02,"c":3.35,"v":540500},{"d":"2025-12-04","o":3.38,"h":3.59,"l":3.31,"c":3.46,"v":419100},{"d":"2025-12-05","o":3.45,"h":3.45,"l":3.24,"c":3.32,"v":266200},{"d":"2025-12-08","o":3.32,"h":3.45,"l":3.05,"c":3.43,"v":585200},{"d":"2025-12-09","o":3.42,"h":3.55,"l":3.35,"c":3.47,"v":377500},{"d":"2025-12-10","o":3.46,"h":3.56,"l":3.35,"c":3.5,"v":561300},{"d":"2025-12-11","o":3.26,"h":3.46,"l":3.16,"c":3.38,"v":415100},{"d":"2025-12-12","o":3.32,"h":3.4,"l":3.04,"c":3.08,"v":545100},{"d":"2025-12-15","o":3.14,"h":3.21,"l":3.03,"c":3.03,"v":253000},{"d":"2025-12-16","o":3,"h":3.11,"l":2.96,"c":3.08,"v":167500},{"d":"2025-12-17","o":3.08,"h":3.29,"l":2.91,"c":2.92,"v":452800},{"d":"2025-12-18","o":2.95,"h":3.11,"l":2.89,"c":2.92,"v":254800},{"d":"2025-12-19","o":2.94,"h":3.11,"l":2.93,"c":3.07,"v":196500},{"d":"2025-12-22","o":3.02,"h":3.14,"l":2.92,"c":3.03,"v":345700},{"d":"2025-12-23","o":3.03,"h":3.11,"l":3.01,"c":3.04,"v":188000},{"d":"2025-12-24","o":3.02,"h":3.08,"l":2.98,"c":3.06,"v":84600},{"d":"2025-12-26","o":3.06,"h":3.06,"l":2.88,"c":2.91,"v":233400},{"d":"2025-12-29","o":2.83,"h":2.94,"l":2.76,"c":2.83,"v":338000},{"d":"2025-12-30","o":2.86,"h":3.01,"l":2.85,"c":2.9,"v":391500},{"d":"2025-12-31","o":2.9,"h":3.08,"l":2.85,"c":2.99,"v":459400},{"d":"2026-01-02","o":3.05,"h":3.29,"l":3.02,"c":3.28,"v":352200},{"d":"2026-01-05","o":3.34,"h":3.74,"l":3.28,"c":3.65,"v":936100},{"d":"2026-01-06","o":3.65,"h":3.65,"l":3.41,"c":3.52,"v":505500},{"d":"2026-01-07","o":3.49,"h":3.53,"l":3.33,"c":3.44,"v":598200},{"d":"2026-01-08","o":3.44,"h":3.7,"l":3.32,"c":3.37,"v":858300},{"d":"2026-01-09","o":3.41,"h":3.42,"l":3.07,"c":3.28,"v":835000},{"d":"2026-01-12","o":3.5,"h":4.07,"l":3.5,"c":3.88,"v":1957900},{"d":"2026-01-13","o":3.87,"h":3.88,"l":3.57,"c":3.73,"v":855200},{"d":"2026-01-14","o":3.86,"h":3.95,"l":3.56,"c":3.75,"v":852700},{"d":"2026-01-15","o":3.78,"h":3.85,"l":3.6,"c":3.7,"v":610300},{"d":"2026-01-16","o":3.72,"h":3.78,"l":3.61,"c":3.64,"v":431400},{"d":"2026-01-20","o":3.5,"h":3.9,"l":3.48,"c":3.52,"v":1138700},{"d":"2026-01-21","o":3.69,"h":3.82,"l":3.36,"c":3.64,"v":1262800},{"d":"2026-01-22","o":3.75,"h":4.17,"l":3.71,"c":4.07,"v":1883400},{"d":"2026-01-23","o":4.06,"h":4.23,"l":3.85,"c":4.14,"v":1362500},{"d":"2026-01-26","o":4,"h":4.01,"l":3.45,"c":3.61,"v":2789600},{"d":"2026-01-27","o":3.79,"h":3.79,"l":3.32,"c":3.38,"v":1445300},{"d":"2026-01-28","o":3.37,"h":3.41,"l":3.29,"c":3.31,"v":1111400},{"d":"2026-01-29","o":3.38,"h":3.38,"l":3.1,"c":3.17,"v":1031500},{"d":"2026-01-30","o":3.18,"h":3.2,"l":3,"c":3.04,"v":865600},{"d":"2026-02-02","o":3.02,"h":3.29,"l":3.01,"c":3.22,"v":857700},{"d":"2026-02-03","o":3.25,"h":3.28,"l":2.92,"c":3.09,"v":1428000},{"d":"2026-02-04","o":3.1,"h":3.1,"l":2.77,"c":2.85,"v":1161700},{"d":"2026-02-05","o":2.8,"h":2.85,"l":2.7,"c":2.7,"v":866800},{"d":"2026-02-06","o":2.78,"h":3.01,"l":2.76,"c":2.96,"v":727700},{"d":"2026-02-09","o":2.98,"h":3.12,"l":2.88,"c":3.1,"v":543500},{"d":"2026-02-10","o":3.09,"h":3.16,"l":2.99,"c":3,"v":515600},{"d":"2026-02-11","o":3.02,"h":3.02,"l":2.76,"c":2.8,"v":693800},{"d":"2026-02-12","o":2.82,"h":2.84,"l":2.6,"c":2.65,"v":843000},{"d":"2026-02-13","o":2.66,"h":2.75,"l":2.63,"c":2.7,"v":403000},{"d":"2026-02-17","o":2.7,"h":2.74,"l":2.56,"c":2.66,"v":495900},{"d":"2026-02-18","o":2.66,"h":2.72,"l":2.55,"c":2.68,"v":665100},{"d":"2026-02-19","o":2.69,"h":2.8,"l":2.66,"c":2.75,"v":337800},{"d":"2026-02-20","o":2.75,"h":2.75,"l":2.63,"c":2.65,"v":487200},{"d":"2026-02-23","o":2.67,"h":2.67,"l":2.56,"c":2.6,"v":446300},{"d":"2026-02-24","o":2.58,"h":2.7,"l":2.55,"c":2.66,"v":425400},{"d":"2026-02-25","o":2.68,"h":2.79,"l":2.67,"c":2.74,"v":376400},{"d":"2026-02-26","o":2.74,"h":2.84,"l":2.69,"c":2.79,"v":416800},{"d":"2026-02-27","o":2.78,"h":2.78,"l":2.66,"c":2.68,"v":354000},{"d":"2026-03-02","o":2.65,"h":2.85,"l":2.6,"c":2.82,"v":422100},{"d":"2026-03-03","o":2.74,"h":2.79,"l":2.64,"c":2.72,"v":349200},{"d":"2026-03-04","o":2.74,"h":2.86,"l":2.7,"c":2.77,"v":439100},{"d":"2026-03-05","o":2.79,"h":2.79,"l":2.6,"c":2.62,"v":568600},{"d":"2026-03-06","o":2.57,"h":2.62,"l":2.52,"c":2.54,"v":476200},{"d":"2026-03-09","o":2.5,"h":2.62,"l":2.47,"c":2.57,"v":480500},{"d":"2026-03-10","o":2.57,"h":2.66,"l":2.54,"c":2.54,"v":299600},{"d":"2026-03-11","o":2.54,"h":2.64,"l":2.54,"c":2.61,"v":267500},{"d":"2026-03-12","o":2.56,"h":2.6,"l":2.52,"c":2.52,"v":257100},{"d":"2026-03-13","o":2.53,"h":2.61,"l":2.52,"c":2.56,"v":300200},{"d":"2026-03-16","o":2.58,"h":2.85,"l":2.58,"c":2.8,"v":632200},{"d":"2026-03-17","o":2.8,"h":2.84,"l":2.76,"c":2.78,"v":385900},{"d":"2026-03-18","o":2.74,"h":2.76,"l":2.62,"c":2.62,"v":393000},{"d":"2026-03-19","o":2.56,"h":2.63,"l":2.5,"c":2.59,"v":448300},{"d":"2026-03-20","o":2.58,"h":2.63,"l":2.53,"c":2.63,"v":596300},{"d":"2026-03-23","o":2.61,"h":2.65,"l":2.54,"c":2.56,"v":419300},{"d":"2026-03-24","o":2.56,"h":2.75,"l":2.56,"c":2.69,"v":388200},{"d":"2026-03-25","o":2.73,"h":2.77,"l":2.65,"c":2.74,"v":306500},{"d":"2026-03-26","o":2.72,"h":2.75,"l":2.63,"c":2.65,"v":651500},{"d":"2026-03-27","o":2.39,"h":2.45,"l":1.74,"c":1.8,"v":3693800},{"d":"2026-03-30","o":1.79,"h":1.83,"l":1.64,"c":1.76,"v":1229900},{"d":"2026-03-31","o":1.77,"h":1.95,"l":1.76,"c":1.9,"v":724292},{"d":"2026-04-01","o":1.93,"h":2.01,"l":1.85,"c":1.9,"v":401979},{"d":"2026-04-02","o":1.89,"h":1.96,"l":1.86,"c":1.93,"v":217362},{"d":"2026-04-06","o":1.95,"h":2.02,"l":1.91,"c":1.92,"v":320217},{"d":"2026-04-07","o":1.91,"h":1.92,"l":1.82,"c":1.83,"v":440764},{"d":"2026-04-08","o":1.98,"h":1.98,"l":1.86,"c":1.9,"v":525991},{"d":"2026-04-09","o":1.85,"h":1.89,"l":1.77,"c":1.82,"v":531862},{"d":"2026-04-10","o":1.85,"h":1.89,"l":1.8,"c":1.84,"v":352429},{"d":"2026-04-13","o":1.81,"h":2.08,"l":1.81,"c":2.01,"v":551214},{"d":"2026-04-14","o":2.06,"h":2.18,"l":2.02,"c":2.02,"v":748156},{"d":"2026-04-15","o":2.07,"h":2.13,"l":2.05,"c":2.08,"v":405762},{"d":"2026-04-16","o":2.08,"h":2.09,"l":2.01,"c":2.01,"v":272673},{"d":"2026-04-17","o":2.05,"h":2.16,"l":2.04,"c":2.04,"v":488952},{"d":"2026-04-20","o":2.06,"h":2.06,"l":1.99,"c":2,"v":331158},{"d":"2026-04-21","o":2.02,"h":2.06,"l":1.97,"c":1.97,"v":391120},{"d":"2026-04-22","o":2,"h":2.09,"l":1.97,"c":1.99,"v":415423},{"d":"2026-04-23","o":2.01,"h":2.01,"l":1.85,"c":1.89,"v":487024},{"d":"2026-04-24","o":1.9,"h":2,"l":1.88,"c":1.95,"v":402968},{"d":"2026-04-27","o":1.97,"h":2,"l":1.91,"c":1.92,"v":255022},{"d":"2026-04-28","o":1.93,"h":2.04,"l":1.9,"c":1.93,"v":528606},{"d":"2026-04-29","o":1.96,"h":1.97,"l":1.86,"c":1.86,"v":354862},{"d":"2026-04-30","o":1.9,"h":1.99,"l":1.88,"c":1.96,"v":374067},{"d":"2026-05-01","o":1.97,"h":2.06,"l":1.95,"c":2.05,"v":385202},{"d":"2026-05-04","o":2.08,"h":2.26,"l":2.08,"c":2.2,"v":1009316},{"d":"2026-05-05","o":2.24,"h":2.28,"l":2.12,"c":2.27,"v":626134},{"d":"2026-05-06","o":2.27,"h":2.33,"l":2.22,"c":2.3,"v":423990},{"d":"2026-05-07","o":2.3,"h":2.32,"l":2.12,"c":2.14,"v":482751},{"d":"2026-05-08","o":2.1,"h":2.23,"l":2.1,"c":2.2,"v":632725},{"d":"2026-05-11","o":2.2,"h":2.69,"l":2.2,"c":2.68,"v":1770076},{"d":"2026-05-12","o":2.65,"h":2.73,"l":2.48,"c":2.69,"v":1381986},{"d":"2026-05-13","o":2.7,"h":2.74,"l":2.45,"c":2.48,"v":1528248},{"d":"2026-05-14","o":2.36,"h":2.96,"l":2.22,"c":2.87,"v":2114213},{"d":"2026-05-15","o":2.74,"h":2.97,"l":2.72,"c":2.95,"v":899948},{"d":"2026-05-18","o":2.93,"h":3.79,"l":2.82,"c":3.7,"v":9967913},{"d":"2026-05-19","o":3.75,"h":4.28,"l":3.44,"c":3.99,"v":14263045}]