[{"d":"2021-02-08","o":13,"h":13.65,"l":13,"c":13.45,"v":97200},{"d":"2021-02-09","o":13.46,"h":14.48,"l":12.88,"c":14.1,"v":496700},{"d":"2021-02-10","o":14.63,"h":15.88,"l":14.37,"c":15.09,"v":480800},{"d":"2021-02-11","o":15.13,"h":15.22,"l":14.49,"c":15.05,"v":191000},{"d":"2021-02-12","o":15,"h":15.36,"l":14.68,"c":15.2,"v":73700},{"d":"2021-02-16","o":15.5,"h":15.66,"l":14.8,"c":15.15,"v":127500},{"d":"2021-02-17","o":14.97,"h":15.17,"l":13.29,"c":14.97,"v":167900},{"d":"2021-02-18","o":14.71,"h":14.93,"l":13.39,"c":13.72,"v":700200},{"d":"2021-02-19","o":13.63,"h":14.3,"l":13.56,"c":13.74,"v":74900},{"d":"2021-02-22","o":13.84,"h":15.02,"l":13.27,"c":14.78,"v":975300},{"d":"2021-02-23","o":14.93,"h":16.08,"l":13.58,"c":15.78,"v":518300},{"d":"2021-02-24","o":15.82,"h":16.7,"l":15.35,"c":16.24,"v":410700},{"d":"2021-02-25","o":16.18,"h":16.3,"l":14.71,"c":15.25,"v":228800},{"d":"2021-02-26","o":15.29,"h":15.82,"l":14.69,"c":15,"v":414600},{"d":"2021-03-01","o":15.42,"h":15.62,"l":14.75,"c":15.07,"v":117300},{"d":"2021-03-02","o":15.18,"h":16.51,"l":15.04,"c":15.64,"v":218700},{"d":"2021-03-03","o":15.81,"h":16.21,"l":15.4,"c":15.82,"v":78200},{"d":"2021-03-04","o":15.82,"h":15.9,"l":14.17,"c":15,"v":176200},{"d":"2021-03-05","o":15.25,"h":16.18,"l":14.58,"c":15.79,"v":113700},{"d":"2021-03-08","o":15.87,"h":16.06,"l":15.02,"c":16.04,"v":180500},{"d":"2021-03-09","o":16.19,"h":17.39,"l":15.56,"c":16.42,"v":356800},{"d":"2021-03-10","o":16.39,"h":16.8,"l":15,"c":15.46,"v":276800},{"d":"2021-03-11","o":15.41,"h":16.33,"l":14.74,"c":16.33,"v":118100},{"d":"2021-03-12","o":16.4,"h":16.62,"l":15.31,"c":15.51,"v":194300},{"d":"2021-03-15","o":14.89,"h":14.89,"l":12.66,"c":13.2,"v":710500},{"d":"2021-03-16","o":13.3,"h":13.46,"l":11.13,"c":11.45,"v":495200},{"d":"2021-03-17","o":11.85,"h":12.79,"l":11.32,"c":11.73,"v":419500},{"d":"2021-03-18","o":12.44,"h":14.15,"l":12.39,"c":13.48,"v":568100},{"d":"2021-03-19","o":13.2,"h":13.95,"l":12.51,"c":12.58,"v":1176400},{"d":"2021-03-22","o":13.3,"h":13.45,"l":12.62,"c":13.02,"v":191500},{"d":"2021-03-23","o":13,"h":13.02,"l":12.51,"c":12.62,"v":181600},{"d":"2021-03-24","o":12.56,"h":13.31,"l":12.28,"c":12.28,"v":526200},{"d":"2021-03-25","o":12.17,"h":12.93,"l":11.71,"c":12.58,"v":188600},{"d":"2021-03-26","o":12.82,"h":13.15,"l":12.58,"c":13.13,"v":164500},{"d":"2021-03-29","o":13,"h":13.12,"l":11.8,"c":12.12,"v":196600},{"d":"2021-03-30","o":12.02,"h":12.65,"l":12.02,"c":12.16,"v":81600},{"d":"2021-03-31","o":12.18,"h":12.93,"l":12.01,"c":12.63,"v":280800},{"d":"2021-04-01","o":12.72,"h":12.99,"l":12.46,"c":12.81,"v":108000},{"d":"2021-04-05","o":12.85,"h":13.38,"l":12.78,"c":13.31,"v":119400},{"d":"2021-04-06","o":13.41,"h":13.65,"l":12.93,"c":13.51,"v":137800},{"d":"2021-04-07","o":13.63,"h":14.2,"l":13.26,"c":14.07,"v":193300},{"d":"2021-04-08","o":13.94,"h":14.66,"l":13.05,"c":14.4,"v":192300},{"d":"2021-04-09","o":14.27,"h":14.62,"l":13.59,"c":14.19,"v":100400},{"d":"2021-04-12","o":14,"h":14.06,"l":13.35,"c":13.89,"v":78100},{"d":"2021-04-13","o":13.63,"h":14.23,"l":13.55,"c":14.22,"v":70700},{"d":"2021-04-14","o":14.07,"h":14.72,"l":14.01,"c":14.59,"v":85800},{"d":"2021-04-15","o":14.64,"h":14.83,"l":14.26,"c":14.46,"v":120700},{"d":"2021-04-16","o":14.47,"h":14.52,"l":13.7,"c":13.7,"v":67500},{"d":"2021-04-19","o":13.6,"h":13.93,"l":13.13,"c":13.4,"v":60800},{"d":"2021-04-20","o":13.2,"h":13.58,"l":12.56,"c":12.73,"v":89500},{"d":"2021-04-21","o":12.56,"h":13.64,"l":12.56,"c":13.52,"v":80800},{"d":"2021-04-22","o":13.6,"h":13.8,"l":13.23,"c":13.41,"v":126500},{"d":"2021-04-23","o":13.57,"h":13.99,"l":13.41,"c":13.82,"v":67900},{"d":"2021-04-26","o":14.01,"h":14.5,"l":13.91,"c":14.17,"v":100500},{"d":"2021-04-27","o":14.13,"h":14.62,"l":13.78,"c":14.19,"v":71500},{"d":"2021-04-28","o":14.17,"h":14.44,"l":14.01,"c":14.13,"v":46600},{"d":"2021-04-29","o":14.14,"h":14.14,"l":13.13,"c":13.22,"v":81600},{"d":"2021-04-30","o":13.06,"h":13.1,"l":11.75,"c":12.09,"v":215400},{"d":"2021-05-03","o":12.2,"h":13.23,"l":12.2,"c":12.88,"v":120000},{"d":"2021-05-04","o":12.82,"h":13.52,"l":12.71,"c":13.3,"v":164700},{"d":"2021-05-05","o":13.2,"h":13.77,"l":13.16,"c":13.5,"v":206200},{"d":"2021-05-06","o":13.5,"h":13.55,"l":12.9,"c":13.32,"v":57200},{"d":"2021-05-07","o":13.42,"h":13.85,"l":12.93,"c":13.35,"v":330600},{"d":"2021-05-10","o":13.91,"h":15.5,"l":13.6,"c":15.17,"v":768300},{"d":"2021-05-11","o":14.65,"h":15.65,"l":14.45,"c":15.2,"v":163200},{"d":"2021-05-12","o":15.35,"h":15.54,"l":13.89,"c":14.29,"v":144000},{"d":"2021-05-13","o":14.18,"h":15.31,"l":13.73,"c":13.95,"v":161600},{"d":"2021-05-14","o":14.38,"h":15.21,"l":13.75,"c":13.91,"v":206200},{"d":"2021-05-17","o":13.91,"h":15.4,"l":13.91,"c":15.21,"v":216600},{"d":"2021-05-18","o":15.71,"h":15.71,"l":14.73,"c":14.85,"v":128000},{"d":"2021-05-19","o":14.42,"h":15,"l":13.98,"c":14.66,"v":153400},{"d":"2021-05-20","o":14.71,"h":15.15,"l":14.35,"c":14.91,"v":130800},{"d":"2021-05-21","o":15.3,"h":15.52,"l":14.77,"c":15.32,"v":184800},{"d":"2021-05-24","o":15.24,"h":16.2,"l":14.93,"c":16.11,"v":179800},{"d":"2021-05-25","o":16.26,"h":16.47,"l":15.53,"c":16.03,"v":615600},{"d":"2021-05-26","o":15.99,"h":16.46,"l":15.47,"c":16.18,"v":134500},{"d":"2021-05-27","o":16.47,"h":19.27,"l":16.06,"c":18.42,"v":538900},{"d":"2021-05-28","o":18.57,"h":19.9,"l":18.55,"c":19.86,"v":187600},{"d":"2021-06-01","o":20.61,"h":21,"l":19.5,"c":20.7,"v":307500},{"d":"2021-06-02","o":20.82,"h":20.85,"l":20.04,"c":20.27,"v":193800},{"d":"2021-06-03","o":20.3,"h":20.9,"l":19.37,"c":20.89,"v":142000},{"d":"2021-06-04","o":21.17,"h":22.19,"l":20.74,"c":21.52,"v":205100},{"d":"2021-06-07","o":21.56,"h":21.56,"l":19.05,"c":19.44,"v":208500},{"d":"2021-06-08","o":19.5,"h":20.91,"l":19.05,"c":20.3,"v":166100},{"d":"2021-06-09","o":20.13,"h":22.53,"l":19.9,"c":22.35,"v":275000},{"d":"2021-06-10","o":22.19,"h":23.82,"l":21.55,"c":23.38,"v":252700},{"d":"2021-06-11","o":23.4,"h":24.65,"l":23.4,"c":23.62,"v":238400},{"d":"2021-06-14","o":23.27,"h":23.84,"l":22.53,"c":23.61,"v":310200},{"d":"2021-06-15","o":23.6,"h":23.92,"l":22.53,"c":23.2,"v":152600},{"d":"2021-06-16","o":23.13,"h":23.54,"l":22.21,"c":22.75,"v":520900},{"d":"2021-06-17","o":22.62,"h":22.62,"l":20.69,"c":20.83,"v":277300},{"d":"2021-06-18","o":20.83,"h":21.2,"l":20.3,"c":21.06,"v":268600},{"d":"2021-06-21","o":20.77,"h":22.51,"l":20.69,"c":22.28,"v":211200},{"d":"2021-06-22","o":21.73,"h":22.63,"l":21.7,"c":22.21,"v":114600},{"d":"2021-06-23","o":22.26,"h":24.61,"l":22.25,"c":23.43,"v":241200},{"d":"2021-06-24","o":23.47,"h":24.52,"l":23.41,"c":24.3,"v":153700},{"d":"2021-06-25","o":24.55,"h":26.48,"l":24.47,"c":25.73,"v":359500},{"d":"2021-06-28","o":25.45,"h":25.88,"l":23.03,"c":23.34,"v":161500},{"d":"2021-06-29","o":23.07,"h":24.36,"l":23.01,"c":23.2,"v":72800},{"d":"2021-06-30","o":23.16,"h":26.01,"l":23.16,"c":25.63,"v":187600},{"d":"2021-07-01","o":25.91,"h":26.93,"l":25.46,"c":26.23,"v":170100},{"d":"2021-07-02","o":26.28,"h":26.83,"l":24.76,"c":25.14,"v":100100},{"d":"2021-07-06","o":25.28,"h":25.38,"l":23.55,"c":24.05,"v":89200},{"d":"2021-07-07","o":24.03,"h":25.35,"l":23.11,"c":24.82,"v":110300},{"d":"2021-07-08","o":24.18,"h":24.18,"l":22.65,"c":23.24,"v":160200},{"d":"2021-07-09","o":23.56,"h":24.25,"l":23.22,"c":23.97,"v":141300},{"d":"2021-07-12","o":23.55,"h":24.64,"l":23.55,"c":24.07,"v":114700},{"d":"2021-07-13","o":23.97,"h":24.29,"l":23,"c":23.69,"v":85100},{"d":"2021-07-14","o":24.02,"h":24.72,"l":23.45,"c":23.96,"v":235400},{"d":"2021-07-15","o":23.87,"h":25.21,"l":23.31,"c":24.56,"v":264900},{"d":"2021-07-16","o":24.79,"h":25.3,"l":23.89,"c":24.13,"v":281100},{"d":"2021-07-19","o":23.57,"h":23.9,"l":21.28,"c":22.74,"v":187100},{"d":"2021-07-20","o":22.94,"h":24.04,"l":22.32,"c":23.46,"v":296200},{"d":"2021-07-21","o":23.76,"h":24.5,"l":22.95,"c":23.99,"v":286600},{"d":"2021-07-22","o":23.98,"h":24.07,"l":23.22,"c":23.85,"v":198000},{"d":"2021-07-23","o":24.01,"h":24.73,"l":23.15,"c":23.86,"v":96600},{"d":"2021-07-26","o":23.86,"h":25.12,"l":23.4,"c":23.83,"v":340100},{"d":"2021-07-27","o":23.88,"h":24.41,"l":22.66,"c":24.06,"v":225400},{"d":"2021-07-28","o":24.18,"h":25.55,"l":23.66,"c":24.64,"v":263000},{"d":"2021-07-29","o":24.42,"h":28.27,"l":24.42,"c":28.09,"v":221800},{"d":"2021-07-30","o":28.12,"h":28.23,"l":26.64,"c":27.87,"v":193400},{"d":"2021-08-02","o":28.16,"h":28.57,"l":26.49,"c":27.85,"v":231800},{"d":"2021-08-03","o":27.56,"h":29.41,"l":26.42,"c":28.21,"v":138300},{"d":"2021-08-04","o":28.19,"h":29.35,"l":28.03,"c":28.42,"v":162700},{"d":"2021-08-05","o":28.95,"h":30.41,"l":28.64,"c":29.29,"v":144100},{"d":"2021-08-06","o":28.98,"h":31.5,"l":28.34,"c":30.38,"v":362700},{"d":"2021-08-09","o":30.48,"h":33.06,"l":30.18,"c":32.84,"v":280700},{"d":"2021-08-10","o":33.72,"h":35.11,"l":33.59,"c":34.68,"v":276000},{"d":"2021-08-11","o":35.48,"h":36.61,"l":34.68,"c":35.44,"v":272600},{"d":"2021-08-12","o":35.6,"h":36.34,"l":34.5,"c":35.59,"v":209100},{"d":"2021-08-13","o":36.34,"h":36.7,"l":35.62,"c":36.53,"v":247300},{"d":"2021-08-16","o":36.17,"h":36.68,"l":34.63,"c":36.26,"v":149800},{"d":"2021-08-17","o":35.77,"h":37.14,"l":35.46,"c":36.72,"v":234300},{"d":"2021-08-18","o":36.63,"h":36.87,"l":34.22,"c":34.38,"v":420200},{"d":"2021-08-19","o":33.65,"h":33.98,"l":31.54,"c":32.84,"v":311900},{"d":"2021-08-20","o":32.53,"h":35.16,"l":32.26,"c":34.1,"v":128400},{"d":"2021-08-23","o":34.27,"h":36.58,"l":34.25,"c":36.36,"v":403500},{"d":"2021-08-24","o":36.8,"h":38.46,"l":36.7,"c":37.67,"v":185900},{"d":"2021-08-25","o":37.67,"h":38.63,"l":36.91,"c":38.31,"v":372400},{"d":"2021-08-26","o":37.89,"h":38.74,"l":36.69,"c":37.89,"v":197900},{"d":"2021-08-27","o":38.01,"h":39.72,"l":38.01,"c":38.97,"v":202200},{"d":"2021-08-30","o":39.05,"h":39.29,"l":37.41,"c":39,"v":203200},{"d":"2021-08-31","o":39.08,"h":40,"l":38.2,"c":39.11,"v":134800},{"d":"2021-09-01","o":39.11,"h":39.67,"l":37.6,"c":39.53,"v":159700},{"d":"2021-09-02","o":40.19,"h":41.45,"l":40,"c":41.26,"v":334500},{"d":"2021-09-03","o":41.76,"h":45.95,"l":41.76,"c":45.02,"v":442900},{"d":"2021-09-07","o":46.37,"h":49.89,"l":46.32,"c":49.06,"v":359900},{"d":"2021-09-08","o":48.87,"h":49.03,"l":47.67,"c":47.76,"v":250400},{"d":"2021-09-09","o":47.78,"h":51.86,"l":47.77,"c":51.18,"v":264700},{"d":"2021-09-10","o":51.62,"h":54.87,"l":51.35,"c":53.51,"v":508400},{"d":"2021-09-13","o":54,"h":54.56,"l":51.5,"c":52.89,"v":360300},{"d":"2021-09-14","o":52.87,"h":53.65,"l":51.47,"c":52.22,"v":290300},{"d":"2021-09-15","o":52.39,"h":56.22,"l":51.25,"c":56,"v":543800},{"d":"2021-09-16","o":55.5,"h":55.5,"l":50.13,"c":52.56,"v":440600},{"d":"2021-09-17","o":51.92,"h":53.9,"l":49.08,"c":49.31,"v":935200},{"d":"2021-09-20","o":46.36,"h":46.9,"l":43.26,"c":45.96,"v":727200},{"d":"2021-09-21","o":46.5,"h":46.71,"l":42.02,"c":43.42,"v":478900},{"d":"2021-09-22","o":44.18,"h":50.71,"l":44.18,"c":48.96,"v":321600},{"d":"2021-09-23","o":48.96,"h":50.98,"l":48.13,"c":49.17,"v":156800},{"d":"2021-09-24","o":48.54,"h":50,"l":47.69,"c":47.74,"v":98300},{"d":"2021-09-27","o":47.74,"h":49.49,"l":47.2,"c":48.64,"v":189200},{"d":"2021-09-28","o":48.03,"h":49.97,"l":46.12,"c":48.42,"v":300000},{"d":"2021-09-29","o":49.21,"h":50.78,"l":47.74,"c":49.91,"v":289400},{"d":"2021-09-30","o":50.01,"h":52.31,"l":48.75,"c":49.79,"v":540200},{"d":"2021-10-01","o":50.05,"h":55.89,"l":49.77,"c":55.62,"v":388400},{"d":"2021-10-04","o":56.8,"h":59.88,"l":55.69,"c":59.86,"v":443600},{"d":"2021-10-05","o":61.33,"h":63.05,"l":57.26,"c":61,"v":425200},{"d":"2021-10-06","o":60,"h":63,"l":56.41,"c":60.08,"v":176700},{"d":"2021-10-07","o":61.04,"h":62.84,"l":56.93,"c":58.81,"v":149100},{"d":"2021-10-08","o":59.08,"h":61.5,"l":58.58,"c":60.61,"v":125700},{"d":"2021-10-11","o":61.45,"h":62.5,"l":58.1,"c":58.6,"v":309800},{"d":"2021-10-12","o":58.91,"h":60.4,"l":58.05,"c":60.03,"v":136100},{"d":"2021-10-13","o":60.48,"h":60.96,"l":58.49,"c":60.77,"v":168000},{"d":"2021-10-14","o":61.58,"h":66.04,"l":57.29,"c":57.65,"v":275900},{"d":"2021-10-15","o":59.23,"h":63.53,"l":58.35,"c":61.85,"v":202600},{"d":"2021-10-18","o":60.84,"h":64.64,"l":60.29,"c":63.89,"v":208900},{"d":"2021-10-19","o":64.45,"h":64.5,"l":58.95,"c":62.35,"v":221900},{"d":"2021-10-20","o":60.96,"h":62.57,"l":59.25,"c":62.05,"v":178200},{"d":"2021-10-21","o":60.68,"h":63.9,"l":59.83,"c":62.55,"v":125100},{"d":"2021-10-22","o":62.82,"h":64.98,"l":61.41,"c":64.47,"v":245200},{"d":"2021-10-25","o":66,"h":67.85,"l":64.17,"c":64.99,"v":298100},{"d":"2021-10-26","o":66.02,"h":67.97,"l":63.62,"c":66.23,"v":424000},{"d":"2021-10-27","o":65.66,"h":69.29,"l":61,"c":62.14,"v":360500},{"d":"2021-10-28","o":62.82,"h":65.54,"l":62.38,"c":62.7,"v":177900},{"d":"2021-10-29","o":63.61,"h":64.68,"l":60.19,"c":61.79,"v":316700},{"d":"2021-11-01","o":62.68,"h":64.45,"l":61.27,"c":62.06,"v":177300},{"d":"2021-11-02","o":61.41,"h":61.7,"l":56.25,"c":59.09,"v":270500},{"d":"2021-11-03","o":58,"h":62.3,"l":57.98,"c":61.79,"v":224700},{"d":"2021-11-04","o":62.01,"h":62.75,"l":58.01,"c":59.73,"v":199700},{"d":"2021-11-05","o":61,"h":62.84,"l":59.86,"c":61.02,"v":633600},{"d":"2021-11-08","o":61.96,"h":62.7,"l":57.5,"c":59.07,"v":423400},{"d":"2021-11-09","o":58.77,"h":59.13,"l":53.25,"c":55.23,"v":406800},{"d":"2021-11-10","o":54.79,"h":56.13,"l":51.44,"c":52.26,"v":264900},{"d":"2021-11-11","o":53.34,"h":54.48,"l":51.98,"c":53.55,"v":203900},{"d":"2021-11-12","o":53.78,"h":55.11,"l":52.9,"c":53.12,"v":364100},{"d":"2021-11-15","o":50.9,"h":52.15,"l":48.2,"c":50.08,"v":432700},{"d":"2021-11-16","o":50,"h":51.39,"l":48.89,"c":50.46,"v":314900},{"d":"2021-11-17","o":50.72,"h":50.99,"l":47.28,"c":48.5,"v":232700},{"d":"2021-11-18","o":48.1,"h":48.99,"l":45.69,"c":47.44,"v":359500},{"d":"2021-11-19","o":46.24,"h":47.5,"l":44.63,"c":46.14,"v":240500},{"d":"2021-11-22","o":45.91,"h":50.45,"l":45.26,"c":48.32,"v":370800},{"d":"2021-11-23","o":48.72,"h":50.19,"l":47.97,"c":48.94,"v":275200},{"d":"2021-11-24","o":48.81,"h":50.23,"l":47.93,"c":48.81,"v":190200},{"d":"2021-11-26","o":45.31,"h":46.24,"l":43,"c":45.4,"v":238300},{"d":"2021-11-29","o":46.9,"h":48.3,"l":45.68,"c":46.86,"v":223300},{"d":"2021-11-30","o":46.1,"h":46.74,"l":43.25,"c":46.59,"v":660400},{"d":"2021-12-01","o":47.77,"h":48.7,"l":44.65,"c":44.89,"v":297900},{"d":"2021-12-02","o":45.11,"h":47.67,"l":44.22,"c":47.47,"v":212700},{"d":"2021-12-03","o":48.03,"h":48.81,"l":45.15,"c":46.03,"v":709800},{"d":"2021-12-06","o":47.03,"h":48.47,"l":45.66,"c":47.56,"v":275800},{"d":"2021-12-07","o":49.19,"h":50.33,"l":48.64,"c":49.33,"v":263000},{"d":"2021-12-08","o":49.8,"h":52.85,"l":49.03,"c":51.22,"v":249500},{"d":"2021-12-09","o":50.66,"h":52.22,"l":49.85,"c":51.33,"v":139800},{"d":"2021-12-10","o":51.99,"h":52.29,"l":48.14,"c":50.12,"v":182600},{"d":"2021-12-13","o":49.73,"h":51.23,"l":48.8,"c":49.41,"v":344100},{"d":"2021-12-14","o":49,"h":51.67,"l":47.73,"c":48.36,"v":225000},{"d":"2021-12-15","o":47.86,"h":49.79,"l":44.47,"c":49.27,"v":278800},{"d":"2021-12-16","o":49.78,"h":52.12,"l":49.78,"c":50.73,"v":208100},{"d":"2021-12-17","o":50.32,"h":53.12,"l":49.49,"c":51.39,"v":828400},{"d":"2021-12-20","o":49.31,"h":51.67,"l":47.43,"c":51.5,"v":245400},{"d":"2021-12-21","o":52.77,"h":57.06,"l":52.75,"c":56.89,"v":231700},{"d":"2021-12-22","o":56.79,"h":58.18,"l":55.27,"c":57.37,"v":208400},{"d":"2021-12-23","o":57.32,"h":58.31,"l":56.04,"c":56.31,"v":246600},{"d":"2021-12-27","o":55.61,"h":59.61,"l":54.17,"c":59.23,"v":173000},{"d":"2021-12-28","o":59.49,"h":59.49,"l":57.72,"c":59.29,"v":175000},{"d":"2021-12-29","o":59.04,"h":60.6,"l":58.69,"c":59.35,"v":181500},{"d":"2021-12-30","o":59.59,"h":60.27,"l":57.49,"c":60.03,"v":258900},{"d":"2021-12-31","o":59.76,"h":61.23,"l":59.19,"c":61.05,"v":248200},{"d":"2022-01-03","o":61.4,"h":63.95,"l":60.79,"c":62.99,"v":218900},{"d":"2022-01-04","o":63.7,"h":66.35,"l":63.54,"c":64.06,"v":440300},{"d":"2022-01-05","o":64.22,"h":65.42,"l":62.31,"c":62.78,"v":237200},{"d":"2022-01-06","o":63.06,"h":64.3,"l":60.74,"c":62.87,"v":180100},{"d":"2022-01-07","o":63.14,"h":64.42,"l":61.82,"c":62.7,"v":148500},{"d":"2022-01-10","o":62,"h":63.67,"l":60.16,"c":63.5,"v":281900},{"d":"2022-01-11","o":64.41,"h":67.34,"l":62.21,"c":66.11,"v":416900},{"d":"2022-01-12","o":66.5,"h":71.32,"l":66.43,"c":70.92,"v":603600},{"d":"2022-01-13","o":72.2,"h":73.05,"l":69.3,"c":70.16,"v":285300},{"d":"2022-01-14","o":69.8,"h":72.32,"l":68.85,"c":70.72,"v":221100},{"d":"2022-01-18","o":70.47,"h":72.7,"l":69,"c":70.37,"v":287300},{"d":"2022-01-19","o":71,"h":72.49,"l":69.08,"c":69.62,"v":257300},{"d":"2022-01-20","o":69.62,"h":70.31,"l":61.56,"c":62.18,"v":451400},{"d":"2022-01-21","o":62.02,"h":62.4,"l":58.5,"c":59.57,"v":606600},{"d":"2022-01-24","o":57.04,"h":61,"l":55.98,"c":60.37,"v":446000},{"d":"2022-01-25","o":59.37,"h":61.94,"l":57.69,"c":61.09,"v":264900},{"d":"2022-01-26","o":61.51,"h":65.75,"l":60.97,"c":62.57,"v":318100},{"d":"2022-01-27","o":63.01,"h":65.34,"l":61.63,"c":62.81,"v":282100},{"d":"2022-01-28","o":63.14,"h":64.73,"l":61.24,"c":64.62,"v":294400},{"d":"2022-01-31","o":64.02,"h":64.51,"l":61.45,"c":63.23,"v":139500},{"d":"2022-02-01","o":63.59,"h":73.67,"l":63.59,"c":73.63,"v":484800},{"d":"2022-02-02","o":73.64,"h":75.33,"l":69.49,"c":70.48,"v":303900},{"d":"2022-02-03","o":69.22,"h":78.6,"l":68.51,"c":75.65,"v":504400},{"d":"2022-02-04","o":75.8,"h":78.89,"l":74.57,"c":76.57,"v":277900},{"d":"2022-02-07","o":77.54,"h":78.04,"l":74.97,"c":76.83,"v":494500},{"d":"2022-02-08","o":77,"h":81.95,"l":77,"c":78.81,"v":344700},{"d":"2022-02-09","o":79.4,"h":82.41,"l":78.67,"c":79.94,"v":361500},{"d":"2022-02-10","o":79.54,"h":84.96,"l":79.43,"c":80.75,"v":408700},{"d":"2022-02-11","o":80,"h":84.44,"l":78.05,"c":84.18,"v":361600},{"d":"2022-02-14","o":84.18,"h":85.39,"l":80.72,"c":84.89,"v":320600},{"d":"2022-02-15","o":84.62,"h":87.97,"l":82.58,"c":87.3,"v":251000},{"d":"2022-02-16","o":87.52,"h":89.9,"l":84.5,"c":85.17,"v":294600},{"d":"2022-02-17","o":84.19,"h":88.29,"l":83.2,"c":87.42,"v":230900},{"d":"2022-02-18","o":86.93,"h":90.96,"l":86.48,"c":89.33,"v":329700},{"d":"2022-02-22","o":89.94,"h":93.38,"l":88.28,"c":90.77,"v":374800},{"d":"2022-02-23","o":91.5,"h":97.43,"l":90.39,"c":91.9,"v":429100},{"d":"2022-02-24","o":89.77,"h":90.28,"l":85.51,"c":89.89,"v":408000},{"d":"2022-02-25","o":89.99,"h":95.85,"l":88.73,"c":94.71,"v":287000},{"d":"2022-02-28","o":94.23,"h":96.94,"l":91.72,"c":94.78,"v":406100},{"d":"2022-03-01","o":96.25,"h":102.46,"l":93.6,"c":97.14,"v":350600},{"d":"2022-03-02","o":99.81,"h":106.99,"l":99.04,"c":106.65,"v":486400},{"d":"2022-03-03","o":106.68,"h":116.99,"l":103.86,"c":114.63,"v":612800},{"d":"2022-03-04","o":115,"h":117.11,"l":109.23,"c":116.15,"v":568500},{"d":"2022-03-07","o":120.46,"h":132.3,"l":113.07,"c":116.64,"v":986000},{"d":"2022-03-08","o":117.81,"h":132.7,"l":117.12,"c":126.4,"v":703800},{"d":"2022-03-09","o":123.35,"h":124.89,"l":116.49,"c":121.64,"v":866000},{"d":"2022-03-10","o":125.91,"h":136.96,"l":125.01,"c":136.66,"v":975500},{"d":"2022-03-11","o":136.63,"h":137,"l":127.19,"c":132.73,"v":723900},{"d":"2022-03-14","o":129.83,"h":129.83,"l":110.81,"c":113.35,"v":1011600},{"d":"2022-03-15","o":105.5,"h":118.85,"l":104.43,"c":113.44,"v":892500},{"d":"2022-03-16","o":114.77,"h":116.14,"l":106.39,"c":110.26,"v":629400},{"d":"2022-03-17","o":113.35,"h":115.68,"l":109.56,"c":115.21,"v":553200},{"d":"2022-03-18","o":116,"h":121.84,"l":113.37,"c":120.64,"v":1184800},{"d":"2022-03-21","o":124.75,"h":129.49,"l":122.17,"c":126.09,"v":406400},{"d":"2022-03-22","o":126.65,"h":130.89,"l":121.43,"c":124.21,"v":312100},{"d":"2022-03-23","o":126.36,"h":134.08,"l":125.51,"c":132.18,"v":341500},{"d":"2022-03-24","o":133.5,"h":136.26,"l":127.53,"c":130.84,"v":336000},{"d":"2022-03-25","o":130.68,"h":133.62,"l":129.82,"c":132.06,"v":242300},{"d":"2022-03-28","o":131,"h":131.75,"l":123.51,"c":131.66,"v":344500},{"d":"2022-03-29","o":123.64,"h":130.6,"l":119.55,"c":130.44,"v":563100},{"d":"2022-03-30","o":133.42,"h":139.36,"l":122.12,"c":126.44,"v":816400},{"d":"2022-03-31","o":126.71,"h":136.24,"l":123.28,"c":131.96,"v":543400},{"d":"2022-04-01","o":133.46,"h":139.3,"l":132.22,"c":134.84,"v":317500},{"d":"2022-04-04","o":135,"h":138.75,"l":117.85,"c":121.42,"v":730900},{"d":"2022-04-05","o":127.52,"h":129.11,"l":118.58,"c":119.52,"v":551000},{"d":"2022-04-06","o":120.45,"h":125.34,"l":117.45,"c":119.8,"v":400400},{"d":"2022-04-07","o":119.86,"h":129.69,"l":119.32,"c":128.08,"v":423800},{"d":"2022-04-08","o":130.16,"h":133.52,"l":125.46,"c":132.42,"v":337100},{"d":"2022-04-11","o":131.41,"h":133.5,"l":125.34,"c":129.04,"v":409100},{"d":"2022-04-12","o":131.12,"h":145.79,"l":131.12,"c":142.08,"v":1078400},{"d":"2022-04-13","o":145,"h":151.19,"l":137.41,"c":149.89,"v":682800},{"d":"2022-04-14","o":151.02,"h":159.34,"l":149.73,"c":156.66,"v":662900},{"d":"2022-04-18","o":159.51,"h":164.69,"l":157.04,"c":161.3,"v":571000},{"d":"2022-04-19","o":157.83,"h":159.47,"l":150.91,"c":158.28,"v":490800},{"d":"2022-04-20","o":156.5,"h":159.39,"l":148.54,"c":157.19,"v":366700},{"d":"2022-04-21","o":158,"h":158,"l":138.39,"c":139.87,"v":805100},{"d":"2022-04-22","o":138.61,"h":143.51,"l":128,"c":129.24,"v":650200},{"d":"2022-04-25","o":125.18,"h":129.98,"l":120.11,"c":126.12,"v":781600},{"d":"2022-04-26","o":128.35,"h":141.56,"l":126.36,"c":135.69,"v":747700},{"d":"2022-04-27","o":138.69,"h":155.22,"l":138.69,"c":154.13,"v":670200},{"d":"2022-04-28","o":154,"h":160.41,"l":142.04,"c":157.74,"v":743200},{"d":"2022-04-29","o":159.51,"h":161.95,"l":153.04,"c":154.74,"v":394500},{"d":"2022-05-02","o":152,"h":155.27,"l":143.96,"c":148.23,"v":443600},{"d":"2022-05-03","o":147.8,"h":161.7,"l":146.36,"c":160.98,"v":546600},{"d":"2022-05-04","o":164.45,"h":167.91,"l":155.51,"c":162.98,"v":815600},{"d":"2022-05-05","o":175.51,"h":175.96,"l":156.68,"c":168.53,"v":987900},{"d":"2022-05-06","o":171.71,"h":178.7,"l":164.12,"c":172.42,"v":760200},{"d":"2022-05-09","o":164,"h":165.65,"l":142.99,"c":144.85,"v":990400},{"d":"2022-05-10","o":149.5,"h":152.13,"l":140.03,"c":145.89,"v":751000},{"d":"2022-05-11","o":147.47,"h":163.99,"l":147.47,"c":157.13,"v":596800},{"d":"2022-05-12","o":152.93,"h":156.1,"l":145.3,"c":153.01,"v":574700},{"d":"2022-05-13","o":156.1,"h":164.75,"l":155.01,"c":159.78,"v":676200},{"d":"2022-05-16","o":164,"h":169.35,"l":146.01,"c":151.45,"v":971300},{"d":"2022-05-17","o":146,"h":156.76,"l":138,"c":155.25,"v":1684900},{"d":"2022-05-18","o":156.95,"h":158.64,"l":147.05,"c":152.73,"v":841800},{"d":"2022-05-19","o":149.29,"h":158.2,"l":148.77,"c":151.31,"v":1038400},{"d":"2022-05-20","o":153.91,"h":156.05,"l":144,"c":151.71,"v":756000},{"d":"2022-05-23","o":154.66,"h":170.91,"l":153.89,"c":168.9,"v":1112900},{"d":"2022-05-24","o":164.93,"h":171.99,"l":162,"c":168.8,"v":609300},{"d":"2022-05-25","o":167.16,"h":170.85,"l":159.11,"c":168.78,"v":412700},{"d":"2022-05-26","o":169.01,"h":181.21,"l":168.5,"c":178.31,"v":953900},{"d":"2022-05-27","o":178.4,"h":180.07,"l":172.04,"c":179.28,"v":479700},{"d":"2022-05-31","o":179,"h":183.01,"l":157.25,"c":161.74,"v":1180700},{"d":"2022-06-01","o":163.01,"h":171.99,"l":160.23,"c":169.51,"v":611100},{"d":"2022-06-02","o":169.4,"h":177.54,"l":166.67,"c":173.28,"v":623200},{"d":"2022-06-03","o":172.99,"h":176.8,"l":164.37,"c":170.96,"v":550700},{"d":"2022-06-06","o":174.25,"h":177.53,"l":165.05,"c":174.03,"v":689300},{"d":"2022-06-07","o":175.76,"h":186.98,"l":173.77,"c":180.8,"v":927900},{"d":"2022-06-08","o":180.73,"h":181.69,"l":171.35,"c":174.01,"v":583900},{"d":"2022-06-09","o":170.06,"h":171.39,"l":160.13,"c":167.01,"v":749900},{"d":"2022-06-10","o":164.14,"h":168.69,"l":156.7,"c":159.95,"v":766900},{"d":"2022-06-13","o":153.02,"h":153.02,"l":143.49,"c":146.18,"v":1038800},{"d":"2022-06-14","o":148.99,"h":153.25,"l":143.51,"c":146,"v":916700},{"d":"2022-06-15","o":145,"h":157.99,"l":144.95,"c":154.7,"v":846400},{"d":"2022-06-16","o":149.92,"h":155.3,"l":145.62,"c":145.97,"v":870000},{"d":"2022-06-17","o":144.99,"h":148.99,"l":137.01,"c":144.71,"v":1192700},{"d":"2022-06-21","o":147.97,"h":154.96,"l":143.08,"c":143.56,"v":1241600},{"d":"2022-06-22","o":138.03,"h":142.2,"l":135.07,"c":137.11,"v":869700},{"d":"2022-06-23","o":137,"h":141.11,"l":126.7,"c":129,"v":858800},{"d":"2022-06-24","o":133.98,"h":140.23,"l":130,"c":134.07,"v":3637600},{"d":"2022-06-27","o":136.5,"h":145.31,"l":135.51,"c":142.63,"v":470200},{"d":"2022-06-28","o":145,"h":148.7,"l":141.36,"c":144.21,"v":412900},{"d":"2022-06-29","o":146.49,"h":146.49,"l":135.1,"c":135.77,"v":490000},{"d":"2022-06-30","o":131.6,"h":132.78,"l":124.5,"c":129.13,"v":701100},{"d":"2022-07-01","o":127.13,"h":129.41,"l":119.16,"c":124.87,"v":797100},{"d":"2022-07-05","o":120,"h":120.93,"l":110.23,"c":112.42,"v":1075400},{"d":"2022-07-06","o":110.84,"h":113.6,"l":103.9,"c":108.17,"v":849900},{"d":"2022-07-07","o":114.66,"h":119.72,"l":114.62,"c":116.61,"v":678200},{"d":"2022-07-08","o":117.29,"h":118.69,"l":113.31,"c":117.45,"v":432800},{"d":"2022-07-11","o":114.05,"h":119.18,"l":113.02,"c":115.18,"v":330500},{"d":"2022-07-12","o":115.47,"h":119.31,"l":112,"c":117.44,"v":422300},{"d":"2022-07-13","o":117.65,"h":126.39,"l":117.65,"c":124.67,"v":480600},{"d":"2022-07-14","o":118.57,"h":122.69,"l":116.76,"c":122.51,"v":472400},{"d":"2022-07-15","o":126.37,"h":128.59,"l":122.34,"c":128.46,"v":594200},{"d":"2022-07-18","o":131.8,"h":138.92,"l":131.31,"c":137.09,"v":517100},{"d":"2022-07-19","o":138.38,"h":143.98,"l":136.16,"c":143.53,"v":433800},{"d":"2022-07-20","o":144.49,"h":145.93,"l":137.56,"c":145.43,"v":514200},{"d":"2022-07-21","o":142.49,"h":143,"l":132.04,"c":137.26,"v":464600},{"d":"2022-07-22","o":139.24,"h":143.15,"l":133.95,"c":133.96,"v":328400},{"d":"2022-07-25","o":135.75,"h":146.18,"l":134.46,"c":145.84,"v":332200},{"d":"2022-07-26","o":147.93,"h":149.99,"l":143.32,"c":144.73,"v":264700},{"d":"2022-07-27","o":145.35,"h":147.91,"l":139.11,"c":146.82,"v":346600},{"d":"2022-07-28","o":149,"h":152.5,"l":135.05,"c":135.16,"v":534800},{"d":"2022-07-29","o":136.76,"h":137.97,"l":131.02,"c":136.76,"v":415600},{"d":"2022-08-01","o":136.22,"h":137,"l":131.5,"c":135.41,"v":339000},{"d":"2022-08-02","o":134.36,"h":137.85,"l":129.12,"c":135.47,"v":396000},{"d":"2022-08-03","o":137.9,"h":139.06,"l":132.26,"c":132.49,"v":372400},{"d":"2022-08-04","o":130,"h":132.32,"l":126.5,"c":127.05,"v":409800},{"d":"2022-08-05","o":126.48,"h":133.36,"l":126.01,"c":129.23,"v":578100},{"d":"2022-08-08","o":133,"h":142,"l":127,"c":141.29,"v":699600},{"d":"2022-08-09","o":138.83,"h":141.8,"l":131,"c":131.42,"v":614400},{"d":"2022-08-10","o":132.02,"h":137.8,"l":131.59,"c":136.78,"v":337900},{"d":"2022-08-11","o":140.31,"h":149.98,"l":139.59,"c":144.52,"v":621700},{"d":"2022-08-12","o":143.16,"h":153.09,"l":143.16,"c":152.32,"v":839700},{"d":"2022-08-15","o":145.55,"h":152.94,"l":142.33,"c":150.58,"v":493800},{"d":"2022-08-16","o":153,"h":157.99,"l":148.66,"c":149.39,"v":636700},{"d":"2022-08-17","o":147.25,"h":151.76,"l":146.34,"c":147,"v":449800},{"d":"2022-08-18","o":147.5,"h":157.2,"l":146.42,"c":154.77,"v":718000},{"d":"2022-08-19","o":152.47,"h":156.44,"l":149.6,"c":154.81,"v":532700},{"d":"2022-08-22","o":153.51,"h":167.03,"l":152.2,"c":166.34,"v":789100},{"d":"2022-08-23","o":171.33,"h":173.23,"l":164.07,"c":165.01,"v":537200},{"d":"2022-08-24","o":165,"h":170.85,"l":164.66,"c":169.47,"v":639600},{"d":"2022-08-25","o":172.09,"h":172.09,"l":165.08,"c":168.04,"v":389700},{"d":"2022-08-26","o":167.98,"h":173.93,"l":165.25,"c":165.34,"v":380900},{"d":"2022-08-29","o":163.01,"h":168.34,"l":159,"c":161.44,"v":301600},{"d":"2022-08-30","o":159.01,"h":159.01,"l":146.08,"c":152.74,"v":506700},{"d":"2022-08-31","o":150.01,"h":158.91,"l":148.71,"c":157.15,"v":427800},{"d":"2022-09-01","o":151.82,"h":154.5,"l":148.63,"c":149.58,"v":393600},{"d":"2022-09-02","o":155.2,"h":155.2,"l":147.28,"c":149.66,"v":281800},{"d":"2022-09-06","o":153.32,"h":160.21,"l":153.32,"c":153.91,"v":374900},{"d":"2022-09-07","o":150.52,"h":152.51,"l":147.78,"c":149.32,"v":493400},{"d":"2022-09-08","o":148,"h":149.56,"l":137.18,"c":138.14,"v":560600},{"d":"2022-09-09","o":143.19,"h":146.42,"l":141.72,"c":143.49,"v":362200},{"d":"2022-09-12","o":144.78,"h":145.28,"l":138.06,"c":141.1,"v":424600},{"d":"2022-09-13","o":139.46,"h":145.99,"l":136.51,"c":136.59,"v":385900},{"d":"2022-09-14","o":135.64,"h":139.9,"l":133.87,"c":136.89,"v":458300},{"d":"2022-09-15","o":140.69,"h":144,"l":134.12,"c":135.16,"v":609800},{"d":"2022-09-16","o":132.66,"h":137.88,"l":128.32,"c":130.62,"v":881000},{"d":"2022-09-19","o":126.6,"h":138.47,"l":126.51,"c":137.3,"v":565400},{"d":"2022-09-20","o":135.2,"h":138.87,"l":132.48,"c":137.74,"v":451500},{"d":"2022-09-21","o":140.95,"h":141.38,"l":132.88,"c":133.47,"v":332800},{"d":"2022-09-22","o":135.64,"h":136.58,"l":128.13,"c":129.82,"v":287800},{"d":"2022-09-23","o":125.02,"h":126,"l":118.06,"c":119.4,"v":529700},{"d":"2022-09-26","o":117.14,"h":124.1,"l":116.86,"c":117.9,"v":395200},{"d":"2022-09-27","o":120.24,"h":125.3,"l":120.24,"c":124.48,"v":334100},{"d":"2022-09-28","o":126.17,"h":140.52,"l":124.58,"c":138.6,"v":635600},{"d":"2022-09-29","o":136.99,"h":138.2,"l":134,"c":137.38,"v":331900},{"d":"2022-09-30","o":135.25,"h":140.23,"l":134.4,"c":136.84,"v":292500},{"d":"2022-10-03","o":140.53,"h":145.2,"l":139.71,"c":143.56,"v":282300},{"d":"2022-10-04","o":147.55,"h":151.7,"l":146.46,"c":151.59,"v":408000},{"d":"2022-10-05","o":149,"h":153.38,"l":141.91,"c":151.37,"v":320900},{"d":"2022-10-06","o":148.98,"h":154.51,"l":148.98,"c":153.92,"v":264100},{"d":"2022-10-07","o":154.5,"h":155.7,"l":149.15,"c":150.39,"v":316800},{"d":"2022-10-10","o":151.86,"h":154.8,"l":149.32,"c":151.46,"v":277000},{"d":"2022-10-11","o":148.31,"h":152.67,"l":142.47,"c":146.68,"v":453200},{"d":"2022-10-12","o":147.03,"h":155.48,"l":144.6,"c":153.26,"v":324800},{"d":"2022-10-13","o":151.57,"h":157.99,"l":148.13,"c":154.44,"v":311500},{"d":"2022-10-14","o":153.93,"h":155.33,"l":148.5,"c":152.8,"v":201500},{"d":"2022-10-17","o":156,"h":158.01,"l":150.85,"c":154.99,"v":268100},{"d":"2022-10-18","o":158.98,"h":160.47,"l":152.31,"c":154.64,"v":200500},{"d":"2022-10-19","o":154.97,"h":155.24,"l":149.1,"c":151.1,"v":199600},{"d":"2022-10-20","o":151.82,"h":156.59,"l":147.79,"c":149.16,"v":263200},{"d":"2022-10-21","o":150.32,"h":157.44,"l":148.27,"c":157.32,"v":373200},{"d":"2022-10-24","o":156.27,"h":162.83,"l":151.01,"c":161.21,"v":359300},{"d":"2022-10-25","o":159.2,"h":166.41,"l":159.12,"c":166.1,"v":251200},{"d":"2022-10-26","o":168.62,"h":169.4,"l":162.44,"c":164.78,"v":253200},{"d":"2022-10-27","o":166.99,"h":172.28,"l":166.8,"c":170.2,"v":403200},{"d":"2022-10-28","o":170.36,"h":172,"l":161.34,"c":166.57,"v":393700},{"d":"2022-10-31","o":166.57,"h":170.5,"l":164.24,"c":168.85,"v":303900},{"d":"2022-11-01","o":172.71,"h":174.94,"l":162.86,"c":166.59,"v":233200},{"d":"2022-11-02","o":166,"h":167.27,"l":160.03,"c":160.85,"v":251600},{"d":"2022-11-03","o":160.85,"h":169.46,"l":160.58,"c":167.38,"v":258200},{"d":"2022-11-04","o":171.73,"h":178.88,"l":171.73,"c":177.22,"v":299500},{"d":"2022-11-07","o":173.22,"h":180,"l":162.55,"c":178.18,"v":504900},{"d":"2022-11-08","o":178.01,"h":178.01,"l":167.3,"c":170.2,"v":384000},{"d":"2022-11-09","o":167.2,"h":167.77,"l":150.49,"c":151.24,"v":580400},{"d":"2022-11-10","o":158.67,"h":158.67,"l":150.62,"c":155.01,"v":451300},{"d":"2022-11-11","o":159.93,"h":162.69,"l":152.32,"c":153.97,"v":416300},{"d":"2022-11-14","o":152.79,"h":165,"l":152.52,"c":162.7,"v":360900},{"d":"2022-11-15","o":165,"h":169.36,"l":157.71,"c":168.01,"v":239000},{"d":"2022-11-16","o":163.73,"h":167.46,"l":160.8,"c":162.41,"v":184500},{"d":"2022-11-17","o":159,"h":162.94,"l":156.52,"c":162.76,"v":244100},{"d":"2022-11-18","o":160.36,"h":162.74,"l":157.65,"c":159.94,"v":267300},{"d":"2022-11-21","o":157.75,"h":166.5,"l":154.96,"c":166.05,"v":250700},{"d":"2022-11-22","o":169.7,"h":170.95,"l":165.75,"c":165.75,"v":193100},{"d":"2022-11-23","o":163.72,"h":165.8,"l":161.48,"c":165.32,"v":230200},{"d":"2022-11-25","o":166.25,"h":170,"l":166.25,"c":169.3,"v":87400},{"d":"2022-11-28","o":166.53,"h":172.1,"l":165.68,"c":169.53,"v":257000},{"d":"2022-11-29","o":170.87,"h":174.22,"l":170.24,"c":171.35,"v":253000},{"d":"2022-11-30","o":174.97,"h":175,"l":169.15,"c":171.23,"v":350700},{"d":"2022-12-01","o":172.18,"h":174.44,"l":166.6,"c":167.31,"v":227300},{"d":"2022-12-02","o":165.6,"h":171.15,"l":165.6,"c":168.59,"v":257000},{"d":"2022-12-05","o":169.58,"h":171.62,"l":157.42,"c":158.53,"v":379300},{"d":"2022-12-06","o":159.32,"h":166.36,"l":159.01,"c":162.72,"v":268400},{"d":"2022-12-07","o":162.18,"h":162.98,"l":157.6,"c":161.76,"v":217600},{"d":"2022-12-08","o":164.22,"h":166.69,"l":157.49,"c":159.23,"v":146400},{"d":"2022-12-09","o":158.08,"h":160,"l":153.68,"c":153.83,"v":268000},{"d":"2022-12-12","o":153.65,"h":153.65,"l":148.99,"c":151.48,"v":231300},{"d":"2022-12-13","o":155.19,"h":156.82,"l":148.67,"c":151.21,"v":333200},{"d":"2022-12-14","o":146.49,"h":148.75,"l":144.58,"c":146.7,"v":356100},{"d":"2022-12-15","o":146.11,"h":148.48,"l":142.62,"c":146.5,"v":381100},{"d":"2022-12-16","o":144.66,"h":145.75,"l":141.6,"c":145.3,"v":601000},{"d":"2022-12-19","o":146.25,"h":147.33,"l":142.01,"c":144.1,"v":174100},{"d":"2022-12-20","o":144.96,"h":148.82,"l":144.91,"c":145.92,"v":177900},{"d":"2022-12-21","o":148.12,"h":149.56,"l":145.43,"c":149.48,"v":194400},{"d":"2022-12-22","o":148.97,"h":148.99,"l":143.59,"c":147.71,"v":172600},{"d":"2022-12-23","o":148.45,"h":151,"l":147.09,"c":150.68,"v":149900},{"d":"2022-12-27","o":152.53,"h":153.21,"l":148.96,"c":150.33,"v":160600},{"d":"2022-12-28","o":150,"h":150.32,"l":136.87,"c":142.19,"v":367700},{"d":"2022-12-29","o":142.62,"h":144.97,"l":141.37,"c":144.44,"v":226100},{"d":"2022-12-30","o":144.01,"h":146.94,"l":143.01,"c":146.39,"v":294300},{"d":"2023-01-03","o":146.3,"h":146.3,"l":135.66,"c":137.34,"v":292500},{"d":"2023-01-04","o":135.17,"h":139.6,"l":130.54,"c":138.71,"v":264200},{"d":"2023-01-05","o":137.85,"h":142,"l":137.85,"c":141.07,"v":236500},{"d":"2023-01-06","o":142.61,"h":153.93,"l":142.52,"c":151.66,"v":267300},{"d":"2023-01-09","o":152.59,"h":156.29,"l":151.68,"c":151.82,"v":235700},{"d":"2023-01-10","o":152.76,"h":153.18,"l":145.56,"c":147.56,"v":188500},{"d":"2023-01-11","o":147.56,"h":148.8,"l":143.53,"c":146.21,"v":154000},{"d":"2023-01-12","o":147.28,"h":153.61,"l":146.2,"c":151.42,"v":224500},{"d":"2023-01-13","o":150.6,"h":158.33,"l":149.28,"c":156.72,"v":184800},{"d":"2023-01-17","o":158.72,"h":165.93,"l":156.74,"c":165.31,"v":288200},{"d":"2023-01-18","o":168.96,"h":171.9,"l":162.42,"c":163.12,"v":335100},{"d":"2023-01-19","o":161.82,"h":168.73,"l":159.32,"c":168.72,"v":267900},{"d":"2023-01-20","o":170.52,"h":173.43,"l":167.8,"c":170.53,"v":219200},{"d":"2023-01-23","o":170,"h":171.48,"l":166.21,"c":167.84,"v":196600},{"d":"2023-01-24","o":168.5,"h":174.55,"l":166.54,"c":171.07,"v":224300},{"d":"2023-01-25","o":170,"h":172.08,"l":167,"c":169.74,"v":136800},{"d":"2023-01-26","o":170.7,"h":171.91,"l":165.43,"c":167.61,"v":177100},{"d":"2023-01-27","o":166.65,"h":168.65,"l":163.08,"c":165.07,"v":108000},{"d":"2023-01-30","o":158.54,"h":164.82,"l":157.98,"c":164.7,"v":251100},{"d":"2023-01-31","o":163.3,"h":164.75,"l":160.05,"c":160.93,"v":174400},{"d":"2023-02-01","o":160.76,"h":164.08,"l":156.33,"c":163.25,"v":262500},{"d":"2023-02-02","o":162.65,"h":164.11,"l":158.69,"c":163.3,"v":161700},{"d":"2023-02-03","o":163.81,"h":167.99,"l":159.34,"c":159.79,"v":227300},{"d":"2023-02-06","o":158.73,"h":160.05,"l":156.75,"c":159.91,"v":205000},{"d":"2023-02-07","o":159.95,"h":161.2,"l":154.25,"c":159.37,"v":216700},{"d":"2023-02-08","o":158.55,"h":158.55,"l":153.08,"c":154.66,"v":225700},{"d":"2023-02-09","o":156.17,"h":158.55,"l":154.85,"c":156.62,"v":181200},{"d":"2023-02-10","o":156.98,"h":158.58,"l":154.4,"c":158.42,"v":181400},{"d":"2023-02-13","o":158.62,"h":159.18,"l":154.32,"c":158.05,"v":227500},{"d":"2023-02-14","o":158.36,"h":166.04,"l":157.84,"c":165.65,"v":227900},{"d":"2023-02-15","o":163.27,"h":168.62,"l":161.27,"c":167.2,"v":189500},{"d":"2023-02-16","o":165.76,"h":177.09,"l":165.76,"c":172.8,"v":366400},{"d":"2023-02-17","o":173.66,"h":174.64,"l":170,"c":170.01,"v":236000},{"d":"2023-02-21","o":168.64,"h":171,"l":163.95,"c":165.45,"v":279400},{"d":"2023-02-22","o":163.7,"h":166.84,"l":161.62,"c":163.78,"v":287700},{"d":"2023-02-23","o":162.84,"h":169.88,"l":156.27,"c":160.17,"v":316200},{"d":"2023-02-24","o":159.62,"h":159.62,"l":153.57,"c":156.64,"v":292600},{"d":"2023-02-27","o":159.41,"h":170.99,"l":158.54,"c":167.53,"v":344700},{"d":"2023-02-28","o":168.09,"h":173.27,"l":166.31,"c":167.74,"v":304200},{"d":"2023-03-01","o":170.94,"h":176.33,"l":170.68,"c":174.39,"v":231900},{"d":"2023-03-02","o":171.77,"h":177.4,"l":169.68,"c":176.06,"v":219800},{"d":"2023-03-03","o":177,"h":183.15,"l":176.07,"c":183,"v":268700},{"d":"2023-03-06","o":183,"h":183,"l":179.62,"c":181.12,"v":393700},{"d":"2023-03-07","o":181.12,"h":181.89,"l":177.21,"c":180.72,"v":250200},{"d":"2023-03-08","o":181.68,"h":183.46,"l":176.5,"c":178.55,"v":176000},{"d":"2023-03-09","o":178.55,"h":181.97,"l":173.86,"c":174.35,"v":276400},{"d":"2023-03-10","o":174.43,"h":174.75,"l":165.21,"c":166.3,"v":236700},{"d":"2023-03-13","o":161.76,"h":166.38,"l":158.88,"c":160.23,"v":242200},{"d":"2023-03-14","o":161.93,"h":166.64,"l":159.86,"c":162.77,"v":222100},{"d":"2023-03-15","o":158,"h":158,"l":146.61,"c":147.54,"v":492000},{"d":"2023-03-16","o":145,"h":149.9,"l":143.37,"c":148.65,"v":381500},{"d":"2023-03-17","o":147.7,"h":148.62,"l":144,"c":145.81,"v":463300},{"d":"2023-03-20","o":147.46,"h":149.04,"l":143.21,"c":143.9,"v":304900},{"d":"2023-03-21","o":147.57,"h":148.97,"l":145.5,"c":146.97,"v":239000},{"d":"2023-03-22","o":147.16,"h":147.83,"l":143.17,"c":143.52,"v":272800},{"d":"2023-03-23","o":144.3,"h":149,"l":144.2,"c":144.88,"v":281700},{"d":"2023-03-24","o":142.55,"h":149.11,"l":140.5,"c":147.72,"v":245700},{"d":"2023-03-27","o":149.77,"h":153,"l":147.89,"c":151.79,"v":207000},{"d":"2023-03-28","o":151.8,"h":156.98,"l":151.8,"c":155.36,"v":281300},{"d":"2023-03-29","o":157.98,"h":158.41,"l":153.25,"c":153.37,"v":236700},{"d":"2023-03-30","o":155,"h":156,"l":151.4,"c":153.39,"v":176600},{"d":"2023-03-31","o":154.57,"h":157.92,"l":154.57,"c":156,"v":350300},{"d":"2023-04-03","o":158.2,"h":162.87,"l":153.3,"c":162.37,"v":277900},{"d":"2023-04-04","o":161.69,"h":161.69,"l":154.04,"c":158.12,"v":299600},{"d":"2023-04-05","o":156.01,"h":158.33,"l":152.51,"c":157.03,"v":218600},{"d":"2023-04-06","o":156.38,"h":156.38,"l":153.34,"c":153.77,"v":187400},{"d":"2023-04-10","o":153.43,"h":156.98,"l":152.96,"c":152.98,"v":192100},{"d":"2023-04-11","o":154.59,"h":160.39,"l":153.57,"c":158.89,"v":270800},{"d":"2023-04-12","o":159.35,"h":162.82,"l":157.01,"c":161.98,"v":210800},{"d":"2023-04-13","o":163.76,"h":166.48,"l":161.93,"c":165.51,"v":200200},{"d":"2023-04-14","o":166,"h":166.98,"l":160.92,"c":164.51,"v":191100},{"d":"2023-04-17","o":165.17,"h":168.92,"l":163.79,"c":163.84,"v":253800},{"d":"2023-04-18","o":163.64,"h":167.14,"l":161.81,"c":167.13,"v":221400},{"d":"2023-04-19","o":165.27,"h":168.59,"l":163.44,"c":167.92,"v":197500},{"d":"2023-04-20","o":166,"h":168.31,"l":162.01,"c":163.73,"v":211000},{"d":"2023-04-21","o":162.88,"h":163.24,"l":155.15,"c":155.87,"v":364800},{"d":"2023-04-24","o":155.15,"h":159.63,"l":154.42,"c":159,"v":195300},{"d":"2023-04-25","o":155.29,"h":155.76,"l":145.64,"c":146.73,"v":499000},{"d":"2023-04-26","o":147,"h":148.38,"l":144.31,"c":146.04,"v":274900},{"d":"2023-04-27","o":146.15,"h":148,"l":140.88,"c":146.41,"v":380500},{"d":"2023-04-28","o":145.18,"h":146.89,"l":143,"c":146.56,"v":251300},{"d":"2023-05-01","o":146.1,"h":147.12,"l":140.1,"c":140.74,"v":330000},{"d":"2023-05-02","o":140.46,"h":141.5,"l":136.57,"c":141.09,"v":472700},{"d":"2023-05-03","o":140.46,"h":146.15,"l":138.21,"c":138.37,"v":363800},{"d":"2023-05-04","o":136.91,"h":142.91,"l":136.1,"c":139.16,"v":303200},{"d":"2023-05-05","o":141.97,"h":149.26,"l":140.65,"c":147.12,"v":381800},{"d":"2023-05-08","o":153.95,"h":161.31,"l":149.9,"c":158.85,"v":446800},{"d":"2023-05-09","o":160,"h":165.7,"l":158.02,"c":159.87,"v":544700},{"d":"2023-05-10","o":161.39,"h":163.45,"l":158.43,"c":163.38,"v":312200},{"d":"2023-05-11","o":159.94,"h":161.26,"l":155.68,"c":157.95,"v":249200},{"d":"2023-05-12","o":159.24,"h":160.45,"l":151.99,"c":152.82,"v":236600},{"d":"2023-05-15","o":154.72,"h":156.22,"l":152.27,"c":155.2,"v":177300},{"d":"2023-05-16","o":153.43,"h":155.33,"l":146.46,"c":146.55,"v":282200},{"d":"2023-05-17","o":147.64,"h":149.13,"l":143.52,"c":146.86,"v":242200},{"d":"2023-05-18","o":145.37,"h":145.55,"l":140.55,"c":144.77,"v":396600},{"d":"2023-05-19","o":146.96,"h":148.2,"l":143.14,"c":144.44,"v":221800},{"d":"2023-05-22","o":145,"h":148.15,"l":142.76,"c":144.65,"v":218100},{"d":"2023-05-23","o":144.04,"h":145.7,"l":141.6,"c":142.94,"v":210800},{"d":"2023-05-24","o":142.51,"h":143.09,"l":138.53,"c":139.21,"v":257400},{"d":"2023-05-25","o":138.09,"h":139.83,"l":134.58,"c":137.8,"v":235900},{"d":"2023-05-26","o":138.49,"h":140.78,"l":136,"c":137.88,"v":231300},{"d":"2023-05-30","o":138,"h":138,"l":132.72,"c":136.73,"v":262000},{"d":"2023-05-31","o":135.22,"h":137.1,"l":134.1,"c":134.97,"v":329500},{"d":"2023-06-01","o":135,"h":141.56,"l":135,"c":140.84,"v":305300},{"d":"2023-06-02","o":143.95,"h":148.99,"l":143.94,"c":145.02,"v":367300},{"d":"2023-06-05","o":144.46,"h":148.41,"l":142.56,"c":142.9,"v":262500},{"d":"2023-06-06","o":142.27,"h":148.6,"l":142.27,"c":148.24,"v":231200},{"d":"2023-06-07","o":149.66,"h":156.52,"l":149.66,"c":153.94,"v":369000},{"d":"2023-06-08","o":153.88,"h":156.27,"l":148.16,"c":148.45,"v":324200},{"d":"2023-06-09","o":149.08,"h":151.96,"l":147.34,"c":150.17,"v":283200},{"d":"2023-06-12","o":148.66,"h":150.18,"l":147.12,"c":147.12,"v":226800},{"d":"2023-06-13","o":149.95,"h":152.76,"l":149.65,"c":150.21,"v":277900},{"d":"2023-06-14","o":151.17,"h":153.4,"l":148.85,"c":150.55,"v":219900},{"d":"2023-06-15","o":150.53,"h":160.35,"l":150.53,"c":158.95,"v":340000},{"d":"2023-06-16","o":160.36,"h":160.36,"l":155.88,"c":157.56,"v":319300},{"d":"2023-06-20","o":156.33,"h":165.1,"l":156.33,"c":164.29,"v":318900},{"d":"2023-06-21","o":162.81,"h":170.24,"l":162.81,"c":168.52,"v":353500},{"d":"2023-06-22","o":166.94,"h":167.62,"l":163.09,"c":164.92,"v":276200},{"d":"2023-06-23","o":163.01,"h":166.95,"l":161.84,"c":165.01,"v":898200},{"d":"2023-06-26","o":164.49,"h":169.73,"l":161.83,"c":161.83,"v":275700},{"d":"2023-06-27","o":161.34,"h":163.29,"l":158.9,"c":162.31,"v":253400},{"d":"2023-06-28","o":161,"h":161.96,"l":157.34,"c":159.65,"v":170600},{"d":"2023-06-29","o":159.65,"h":166.39,"l":159.65,"c":165.09,"v":212100},{"d":"2023-06-30","o":165.27,"h":166.89,"l":163.72,"c":164.36,"v":187200},{"d":"2023-07-03","o":165.47,"h":167.53,"l":163.96,"c":164.86,"v":102400},{"d":"2023-07-05","o":163.16,"h":165.84,"l":161.74,"c":163.63,"v":150800},{"d":"2023-07-06","o":161.9,"h":164.54,"l":154.69,"c":155.42,"v":249200},{"d":"2023-07-07","o":156.64,"h":161.47,"l":156.64,"c":160.12,"v":172100},{"d":"2023-07-10","o":158.55,"h":162.46,"l":158.55,"c":161.41,"v":170400},{"d":"2023-07-11","o":162.57,"h":163.36,"l":160,"c":161.03,"v":105700},{"d":"2023-07-12","o":164.01,"h":164.36,"l":157.02,"c":157.53,"v":219300},{"d":"2023-07-13","o":158.33,"h":159.51,"l":155.34,"c":156.81,"v":313500},{"d":"2023-07-14","o":156.64,"h":156.64,"l":152.08,"c":154.32,"v":274400},{"d":"2023-07-17","o":152.71,"h":155.49,"l":151.24,"c":154.04,"v":196200},{"d":"2023-07-18","o":154.19,"h":160.43,"l":154.19,"c":160.14,"v":167900},{"d":"2023-07-19","o":160.81,"h":161.15,"l":158.5,"c":159.58,"v":180300},{"d":"2023-07-20","o":161.19,"h":164.18,"l":159.63,"c":163.7,"v":147600},{"d":"2023-07-21","o":164.8,"h":165.1,"l":162.96,"c":164.27,"v":162200},{"d":"2023-07-24","o":164.18,"h":169.55,"l":163.32,"c":168.79,"v":163200},{"d":"2023-07-25","o":170.37,"h":173.98,"l":168.31,"c":168.59,"v":259400},{"d":"2023-07-26","o":167.27,"h":170.52,"l":167.27,"c":169.37,"v":102600},{"d":"2023-07-27","o":168.57,"h":169.85,"l":165.42,"c":167.95,"v":134200},{"d":"2023-07-28","o":169.5,"h":170.39,"l":166.8,"c":170,"v":155100},{"d":"2023-07-31","o":170.75,"h":174.9,"l":170.75,"c":173.22,"v":216100},{"d":"2023-08-01","o":172.23,"h":173.99,"l":171.31,"c":173.98,"v":145900},{"d":"2023-08-02","o":172.29,"h":172.45,"l":167.93,"c":170.6,"v":140100},{"d":"2023-08-03","o":170.03,"h":170.03,"l":164.55,"c":166.43,"v":228800},{"d":"2023-08-04","o":168,"h":180.16,"l":167.96,"c":176.65,"v":584700},{"d":"2023-08-07","o":176.1,"h":179.33,"l":172.81,"c":178.84,"v":184900},{"d":"2023-08-08","o":177.09,"h":182.17,"l":176.5,"c":180.01,"v":326600},{"d":"2023-08-09","o":181,"h":184.8,"l":178.21,"c":183.73,"v":273500},{"d":"2023-08-10","o":184.43,"h":186.16,"l":180.71,"c":182.72,"v":313700},{"d":"2023-08-11","o":182.1,"h":188.48,"l":181.7,"c":185.74,"v":437200},{"d":"2023-08-14","o":188.15,"h":190.59,"l":179.09,"c":190.29,"v":413100},{"d":"2023-08-15","o":189,"h":190.55,"l":187.94,"c":188.02,"v":298100},{"d":"2023-08-16","o":189.33,"h":196.41,"l":189.33,"c":195.39,"v":551400},{"d":"2023-08-17","o":198.59,"h":202.2,"l":194.02,"c":194.48,"v":557000},{"d":"2023-08-18","o":192.75,"h":196.67,"l":190.3,"c":195.94,"v":302500},{"d":"2023-08-21","o":192.94,"h":195.78,"l":186.74,"c":190.21,"v":352500},{"d":"2023-08-22","o":191.24,"h":197.06,"l":191.09,"c":195.18,"v":241200},{"d":"2023-08-23","o":195,"h":198.2,"l":192.24,"c":196.96,"v":183600},{"d":"2023-08-24","o":195.53,"h":195.85,"l":192.15,"c":192.33,"v":164600},{"d":"2023-08-25","o":193.2,"h":196.27,"l":190.59,"c":195.81,"v":216900},{"d":"2023-08-28","o":198.26,"h":202.15,"l":197.36,"c":199.84,"v":252200},{"d":"2023-08-29","o":199.86,"h":204.55,"l":198.88,"c":202.33,"v":204900},{"d":"2023-08-30","o":201.5,"h":204.99,"l":200.62,"c":201.58,"v":196500},{"d":"2023-08-31","o":200.15,"h":203.45,"l":200.15,"c":202.84,"v":199200},{"d":"2023-09-01","o":206.39,"h":213.85,"l":205.8,"c":213.25,"v":364800},{"d":"2023-09-05","o":214.26,"h":217.9,"l":213.61,"c":213.74,"v":304800},{"d":"2023-09-06","o":213.75,"h":219.44,"l":213.3,"c":217.39,"v":317800},{"d":"2023-09-07","o":216.19,"h":220.25,"l":215.11,"c":219.4,"v":284500},{"d":"2023-09-08","o":219.79,"h":222.34,"l":217.58,"c":218.05,"v":220600},{"d":"2023-09-11","o":220.09,"h":223.2,"l":214.32,"c":214.89,"v":226100},{"d":"2023-09-12","o":216.27,"h":221.7,"l":216.27,"c":220.4,"v":208400},{"d":"2023-09-13","o":220.74,"h":228.75,"l":220.41,"c":228.64,"v":301900},{"d":"2023-09-14","o":230.43,"h":245.11,"l":230.43,"c":244.63,"v":493800},{"d":"2023-09-15","o":244,"h":248,"l":240.85,"c":246.43,"v":744800},{"d":"2023-09-18","o":248.89,"h":249.15,"l":242.62,"c":246.62,"v":226000},{"d":"2023-09-19","o":248.49,"h":251,"l":241.48,"c":242.78,"v":281500},{"d":"2023-09-20","o":243.39,"h":246.73,"l":237.82,"c":238.33,"v":241200},{"d":"2023-09-21","o":236.34,"h":240.25,"l":232.75,"c":238.23,"v":203400},{"d":"2023-09-22","o":239.87,"h":241.74,"l":234.51,"c":235.43,"v":169500},{"d":"2023-09-25","o":235,"h":245.4,"l":232.89,"c":244.2,"v":321700},{"d":"2023-09-26","o":245.3,"h":251.51,"l":241.02,"c":245.26,"v":303700},{"d":"2023-09-27","o":249.99,"h":261.99,"l":249.62,"c":257.87,"v":374700},{"d":"2023-09-28","o":258.96,"h":266.58,"l":258.8,"c":265.53,"v":275100},{"d":"2023-09-29","o":265.53,"h":267.6,"l":259.24,"c":259.73,"v":346800},{"d":"2023-10-02","o":256.91,"h":256.91,"l":239.26,"c":251.47,"v":405000},{"d":"2023-10-03","o":249.69,"h":252.96,"l":243,"c":246.98,"v":210500},{"d":"2023-10-04","o":245.64,"h":247.32,"l":237.5,"c":239.86,"v":276000},{"d":"2023-10-05","o":240.25,"h":246.96,"l":240.25,"c":242.98,"v":236800},{"d":"2023-10-06","o":243.35,"h":247.2,"l":240.01,"c":245.13,"v":182600},{"d":"2023-10-09","o":245.98,"h":253,"l":245.77,"c":250.52,"v":215100},{"d":"2023-10-10","o":249.76,"h":255.66,"l":249.76,"c":253.14,"v":138600},{"d":"2023-10-11","o":251,"h":255.26,"l":247.39,"c":250.41,"v":149800},{"d":"2023-10-12","o":235.01,"h":235.75,"l":218.17,"c":223.49,"v":647000},{"d":"2023-10-13","o":224.42,"h":229.59,"l":221.6,"c":223.59,"v":273000},{"d":"2023-10-16","o":227.42,"h":230.98,"l":222,"c":227.9,"v":191000},{"d":"2023-10-17","o":227.05,"h":240.57,"l":225.59,"c":239.83,"v":244300},{"d":"2023-10-18","o":239.71,"h":239.71,"l":228.56,"c":229.34,"v":216600},{"d":"2023-10-19","o":229.78,"h":230.44,"l":223.45,"c":225.08,"v":194800},{"d":"2023-10-20","o":224.04,"h":225.34,"l":218.37,"c":219.51,"v":198600},{"d":"2023-10-23","o":217.36,"h":223,"l":216.68,"c":218.03,"v":134400},{"d":"2023-10-24","o":220.19,"h":226.48,"l":218.01,"c":218.27,"v":152800},{"d":"2023-10-25","o":218.13,"h":222.45,"l":218.13,"c":220.07,"v":163500},{"d":"2023-10-26","o":218.26,"h":224.31,"l":216.76,"c":220.39,"v":141500},{"d":"2023-10-27","o":220.73,"h":222.95,"l":218.63,"c":220.37,"v":119200},{"d":"2023-10-30","o":224.3,"h":226,"l":219.36,"c":221.65,"v":131200},{"d":"2023-10-31","o":220.15,"h":221.71,"l":216.5,"c":219.96,"v":124000},{"d":"2023-11-01","o":219.71,"h":224.25,"l":217.62,"c":223.4,"v":185200},{"d":"2023-11-02","o":222.72,"h":237.71,"l":216.83,"c":218.01,"v":390100},{"d":"2023-11-03","o":220.84,"h":227.29,"l":215.28,"c":219.81,"v":240000},{"d":"2023-11-06","o":220.18,"h":222.44,"l":216.14,"c":218.2,"v":132700},{"d":"2023-11-07","o":215.69,"h":215.69,"l":205.34,"c":207.03,"v":324800},{"d":"2023-11-08","o":221.3,"h":227.12,"l":216.07,"c":222.43,"v":1023400},{"d":"2023-11-09","o":224.06,"h":226.82,"l":219.16,"c":219.5,"v":2738300},{"d":"2023-11-10","o":223.2,"h":229.45,"l":219.1,"c":223.34,"v":494800},{"d":"2023-11-13","o":225,"h":230.26,"l":223.22,"c":227.37,"v":280000},{"d":"2023-11-14","o":233.77,"h":246.8,"l":233.77,"c":243.62,"v":441500},{"d":"2023-11-15","o":242.99,"h":247.91,"l":241.09,"c":242.84,"v":236000},{"d":"2023-11-16","o":242.09,"h":251.91,"l":242.09,"c":243.73,"v":301600},{"d":"2023-11-17","o":246.76,"h":259.3,"l":246.76,"c":259.06,"v":373600},{"d":"2023-11-20","o":262.06,"h":263.08,"l":256.48,"c":259.71,"v":244100},{"d":"2023-11-21","o":259.28,"h":267.24,"l":259.28,"c":263.14,"v":179700},{"d":"2023-11-22","o":261.53,"h":272.57,"l":259.7,"c":272.24,"v":203100},{"d":"2023-11-24","o":273.09,"h":279.38,"l":272.18,"c":273.21,"v":160500},{"d":"2023-11-27","o":272.65,"h":281.11,"l":272.5,"c":279.72,"v":260200},{"d":"2023-11-28","o":280.6,"h":280.6,"l":271.87,"c":276.13,"v":180100},{"d":"2023-11-29","o":275.91,"h":277.68,"l":272.72,"c":275.23,"v":163100},{"d":"2023-11-30","o":275,"h":281.7,"l":275,"c":280.56,"v":224400},{"d":"2023-12-01","o":279.95,"h":297.36,"l":279.95,"c":293.5,"v":294400},{"d":"2023-12-04","o":288.57,"h":294.41,"l":286.51,"c":294.4,"v":219300},{"d":"2023-12-05","o":294.29,"h":299.24,"l":291.93,"c":297.16,"v":184400},{"d":"2023-12-06","o":297.33,"h":307.89,"l":294.5,"c":296.01,"v":242200},{"d":"2023-12-07","o":298.37,"h":303.83,"l":296.18,"c":298.67,"v":149700},{"d":"2023-12-08","o":298.11,"h":302.62,"l":298,"c":299.32,"v":129900},{"d":"2023-12-11","o":296.69,"h":298,"l":284.98,"c":293.52,"v":379600},{"d":"2023-12-12","o":292.62,"h":292.62,"l":284.01,"c":287.98,"v":274200},{"d":"2023-12-13","o":287.36,"h":295.22,"l":284.47,"c":290.77,"v":273800},{"d":"2023-12-14","o":297.85,"h":298.29,"l":287.12,"c":296.08,"v":334100},{"d":"2023-12-15","o":296.75,"h":316.74,"l":292.81,"c":315.89,"v":1453500},{"d":"2023-12-18","o":319.1,"h":327.5,"l":317.32,"c":319.84,"v":351200},{"d":"2023-12-19","o":323,"h":345.87,"l":323,"c":345.86,"v":302000},{"d":"2023-12-20","o":346.8,"h":355.76,"l":339.12,"c":340.42,"v":313400},{"d":"2023-12-21","o":344.13,"h":346.53,"l":335.76,"c":335.85,"v":244200},{"d":"2023-12-22","o":338,"h":342.2,"l":335.93,"c":339.89,"v":172600},{"d":"2023-12-26","o":340.57,"h":350,"l":339.25,"c":347.53,"v":116000},{"d":"2023-12-27","o":348.15,"h":357.23,"l":348.15,"c":353.29,"v":166300},{"d":"2023-12-28","o":350.45,"h":353.48,"l":346.5,"c":347.36,"v":140600},{"d":"2023-12-29","o":347.8,"h":348.58,"l":334.19,"c":338.92,"v":177900},{"d":"2024-01-02","o":335,"h":343.77,"l":333.55,"c":341.24,"v":126000},{"d":"2024-01-03","o":339.54,"h":348.09,"l":337.82,"c":341.18,"v":197200},{"d":"2024-01-04","o":341.8,"h":379.18,"l":341.77,"c":361.66,"v":476500},{"d":"2024-01-05","o":360.01,"h":371.89,"l":359.8,"c":367.32,"v":190300},{"d":"2024-01-08","o":365,"h":365.76,"l":350.11,"c":365.72,"v":146600},{"d":"2024-01-09","o":364.28,"h":383.45,"l":362.45,"c":381.95,"v":217200},{"d":"2024-01-10","o":382,"h":382.14,"l":362.89,"c":363.9,"v":244300},{"d":"2024-01-11","o":364.8,"h":368.14,"l":354.48,"c":362.62,"v":139900},{"d":"2024-01-12","o":366.13,"h":370.78,"l":361.02,"c":368,"v":103900},{"d":"2024-01-16","o":369.95,"h":372.74,"l":356.35,"c":358.71,"v":203800},{"d":"2024-01-17","o":353.75,"h":378.84,"l":351.27,"c":377.43,"v":200400},{"d":"2024-01-18","o":382,"h":398.74,"l":377.04,"c":396.53,"v":337400},{"d":"2024-01-19","o":398.18,"h":403.52,"l":388.17,"c":402.46,"v":394200},{"d":"2024-01-22","o":402.43,"h":408.73,"l":392.02,"c":406.78,"v":221700},{"d":"2024-01-23","o":408.63,"h":408.63,"l":397.74,"c":400.93,"v":172000},{"d":"2024-01-24","o":404.91,"h":407.63,"l":389.21,"c":389.35,"v":187700},{"d":"2024-01-25","o":398.95,"h":398.95,"l":374.06,"c":378.54,"v":231600},{"d":"2024-01-26","o":378.54,"h":387.35,"l":376.02,"c":386.05,"v":102300},{"d":"2024-01-29","o":385.02,"h":396.9,"l":380.93,"c":395.54,"v":109600},{"d":"2024-01-30","o":391.25,"h":403.64,"l":386.01,"c":403.38,"v":149300},{"d":"2024-01-31","o":401.46,"h":408.04,"l":398.53,"c":399.24,"v":125000},{"d":"2024-02-01","o":401.09,"h":409.6,"l":401.08,"c":407,"v":135500},{"d":"2024-02-02","o":399.58,"h":411.2,"l":399.58,"c":403.53,"v":110300},{"d":"2024-02-05","o":396.17,"h":398.11,"l":371,"c":380.27,"v":295700},{"d":"2024-02-06","o":382.02,"h":382.45,"l":342.18,"c":359.41,"v":431800},{"d":"2024-02-07","o":360.2,"h":364,"l":351.99,"c":361.29,"v":246400},{"d":"2024-02-08","o":357.19,"h":374.04,"l":354.68,"c":370.91,"v":133500},{"d":"2024-02-09","o":373.47,"h":373.47,"l":363.36,"c":370,"v":120500},{"d":"2024-02-12","o":374.1,"h":375.79,"l":370.55,"c":372.78,"v":132900},{"d":"2024-02-13","o":366.7,"h":385.47,"l":365.27,"c":380.22,"v":259500},{"d":"2024-02-14","o":383.89,"h":393.3,"l":380.22,"c":390.8,"v":245700},{"d":"2024-02-15","o":382.99,"h":386.91,"l":357.7,"c":378.02,"v":304200},{"d":"2024-02-16","o":380.71,"h":380.82,"l":368.58,"c":373.58,"v":161500},{"d":"2024-02-20","o":371,"h":371,"l":358.19,"c":364.38,"v":149300},{"d":"2024-02-21","o":361.66,"h":376.51,"l":360.01,"c":374.67,"v":137900},{"d":"2024-02-22","o":374.64,"h":389.67,"l":371.8,"c":388.07,"v":117200},{"d":"2024-02-23","o":390,"h":390.98,"l":382.17,"c":389.88,"v":196500},{"d":"2024-02-26","o":409,"h":446.03,"l":407.01,"c":442.21,"v":502300},{"d":"2024-02-27","o":447.18,"h":452,"l":428.3,"c":438.65,"v":254000},{"d":"2024-02-28","o":432,"h":432.1,"l":360.01,"c":362.62,"v":650200},{"d":"2024-02-29","o":370.34,"h":377.84,"l":363.66,"c":377.25,"v":410900},{"d":"2024-03-01","o":380,"h":395.99,"l":380,"c":386.02,"v":260400},{"d":"2024-03-04","o":385.18,"h":395.39,"l":376.58,"c":376.8,"v":284000},{"d":"2024-03-05","o":375.5,"h":387.11,"l":368.82,"c":372.2,"v":240800},{"d":"2024-03-06","o":376.29,"h":386,"l":376.29,"c":381.05,"v":220900},{"d":"2024-03-07","o":383.16,"h":390.38,"l":377.5,"c":389.91,"v":185700},{"d":"2024-03-08","o":390.27,"h":397,"l":373.55,"c":376.03,"v":220600},{"d":"2024-03-11","o":371.37,"h":371.37,"l":340.29,"c":344.11,"v":361100},{"d":"2024-03-12","o":345,"h":345.52,"l":317,"c":320.24,"v":537300},{"d":"2024-03-13","o":319.35,"h":320.14,"l":298.9,"c":313.83,"v":644500},{"d":"2024-03-14","o":308.93,"h":312.77,"l":298.47,"c":304.07,"v":371600},{"d":"2024-03-15","o":301.37,"h":308.24,"l":290.03,"c":308.24,"v":850300},{"d":"2024-03-18","o":312.25,"h":315.84,"l":300.55,"c":305.4,"v":305100},{"d":"2024-03-19","o":303.12,"h":320.83,"l":302,"c":317.96,"v":241300},{"d":"2024-03-20","o":320.7,"h":325.1,"l":311.67,"c":324.89,"v":210100},{"d":"2024-03-21","o":326.74,"h":329.11,"l":322.95,"c":326.91,"v":220300},{"d":"2024-03-22","o":326.39,"h":328.52,"l":310.42,"c":310.87,"v":232700},{"d":"2024-03-25","o":315.46,"h":321.09,"l":308.89,"c":309.97,"v":323800},{"d":"2024-03-26","o":312.97,"h":321.2,"l":310.55,"c":314.57,"v":339100},{"d":"2024-03-27","o":316.5,"h":326.97,"l":316.25,"c":323.02,"v":249000},{"d":"2024-03-28","o":324.35,"h":332.71,"l":316.99,"c":331.17,"v":305300},{"d":"2024-04-01","o":329,"h":333,"l":324.7,"c":325.17,"v":147900},{"d":"2024-04-02","o":324,"h":324,"l":310.99,"c":314.36,"v":179600},{"d":"2024-04-03","o":315.09,"h":323.57,"l":314.55,"c":320.49,"v":151600},{"d":"2024-04-04","o":321.3,"h":323.79,"l":309.49,"c":311.3,"v":205300},{"d":"2024-04-05","o":312.59,"h":317.17,"l":308.01,"c":311.23,"v":176200},{"d":"2024-04-08","o":314.07,"h":318.16,"l":307,"c":314.5,"v":121500},{"d":"2024-04-09","o":317.4,"h":322.62,"l":308.4,"c":322.61,"v":180200},{"d":"2024-04-10","o":314.33,"h":322.88,"l":314.33,"c":321.42,"v":204100},{"d":"2024-04-11","o":323,"h":330.07,"l":323,"c":328.44,"v":189600},{"d":"2024-04-12","o":332.25,"h":340.92,"l":324.02,"c":327.71,"v":167800},{"d":"2024-04-15","o":328.46,"h":333.52,"l":323.76,"c":324.8,"v":126200},{"d":"2024-04-16","o":321.59,"h":349.75,"l":315,"c":349.17,"v":271200},{"d":"2024-04-17","o":360,"h":361.17,"l":341.08,"c":342.18,"v":205900},{"d":"2024-04-18","o":343.59,"h":349.37,"l":334.7,"c":337.21,"v":127600},{"d":"2024-04-19","o":334.36,"h":341.37,"l":328.39,"c":329.5,"v":292000},{"d":"2024-04-22","o":328.33,"h":336.2,"l":323.02,"c":333,"v":194000},{"d":"2024-04-23","o":328.04,"h":330.01,"l":314,"c":321.71,"v":238400},{"d":"2024-04-24","o":322.8,"h":331.81,"l":321.92,"c":324.31,"v":156200},{"d":"2024-04-25","o":322,"h":343.42,"l":320.49,"c":341.1,"v":296200},{"d":"2024-04-26","o":341.1,"h":347.6,"l":335.58,"c":343.9,"v":158300},{"d":"2024-04-29","o":346.9,"h":346.9,"l":337.51,"c":341.47,"v":153100},{"d":"2024-04-30","o":339.52,"h":340.99,"l":324.8,"c":327.12,"v":198600},{"d":"2024-05-01","o":330.27,"h":330.27,"l":316.9,"c":322.48,"v":157600},{"d":"2024-05-02","o":326.71,"h":331.29,"l":323.2,"c":323.49,"v":166200},{"d":"2024-05-03","o":324.82,"h":334.01,"l":322.73,"c":332.77,"v":189700},{"d":"2024-05-06","o":309.63,"h":326.36,"l":294.55,"c":296.64,"v":442200},{"d":"2024-05-07","o":300.74,"h":313.55,"l":300.74,"c":304.57,"v":219100},{"d":"2024-05-08","o":298.77,"h":301.15,"l":292.81,"c":300.49,"v":237900},{"d":"2024-05-09","o":300.87,"h":301.98,"l":295.04,"c":298.77,"v":181800},{"d":"2024-05-10","o":298.89,"h":298.89,"l":285.59,"c":287.09,"v":222600},{"d":"2024-05-13","o":287.09,"h":293.3,"l":286.24,"c":290.63,"v":145900},{"d":"2024-05-14","o":291.47,"h":294.24,"l":286.18,"c":286.45,"v":134600},{"d":"2024-05-15","o":286.85,"h":291.29,"l":282.98,"c":289.61,"v":158200},{"d":"2024-05-16","o":289.7,"h":291.2,"l":285,"c":289.22,"v":124000},{"d":"2024-05-17","o":291.81,"h":293.26,"l":284.26,"c":286.49,"v":154000},{"d":"2024-05-20","o":287.58,"h":298.64,"l":287.58,"c":297.97,"v":304800},{"d":"2024-05-21","o":298.96,"h":305,"l":298.28,"c":304.07,"v":219900},{"d":"2024-05-22","o":301.87,"h":306.45,"l":299.73,"c":304.52,"v":172700},{"d":"2024-05-23","o":306.66,"h":310.7,"l":300.27,"c":302.93,"v":107500},{"d":"2024-05-24","o":307,"h":308.54,"l":305.13,"c":307.18,"v":111100},{"d":"2024-05-28","o":308.62,"h":316.02,"l":306.69,"c":309.73,"v":104800},{"d":"2024-05-29","o":307.26,"h":312.05,"l":306.85,"c":308.21,"v":128300},{"d":"2024-05-30","o":309,"h":314.99,"l":308.42,"c":313.24,"v":93900},{"d":"2024-05-31","o":315.51,"h":318.8,"l":312.35,"c":315.41,"v":179100},{"d":"2024-06-03","o":321.36,"h":332.97,"l":321.36,"c":329.63,"v":251200},{"d":"2024-06-04","o":326.21,"h":329.4,"l":296.01,"c":298.7,"v":272100},{"d":"2024-06-05","o":298.71,"h":311.69,"l":298.71,"c":310.61,"v":175200},{"d":"2024-06-06","o":311.96,"h":314.71,"l":309.55,"c":309.71,"v":145400},{"d":"2024-06-07","o":305.48,"h":307.3,"l":299.11,"c":307.03,"v":121700},{"d":"2024-06-10","o":304.05,"h":306.05,"l":291.05,"c":304.15,"v":151500},{"d":"2024-06-11","o":302.83,"h":302.9,"l":293.92,"c":300.9,"v":141300},{"d":"2024-06-12","o":305,"h":305.72,"l":297,"c":298.28,"v":135700},{"d":"2024-06-13","o":297.18,"h":298.62,"l":292,"c":297.65,"v":108300},{"d":"2024-06-14","o":296.6,"h":298.35,"l":294.26,"c":294.69,"v":108200},{"d":"2024-06-17","o":292.21,"h":298.63,"l":291.92,"c":293.93,"v":138000},{"d":"2024-06-18","o":292.8,"h":300.41,"l":292.8,"c":299,"v":119300},{"d":"2024-06-20","o":300.1,"h":307.9,"l":292.87,"c":293.14,"v":186600},{"d":"2024-06-21","o":288.36,"h":292.25,"l":278.36,"c":286.49,"v":708400},{"d":"2024-06-24","o":284.9,"h":291.01,"l":283.27,"c":285.69,"v":187000},{"d":"2024-06-25","o":284.75,"h":284.75,"l":275.8,"c":276.39,"v":170000},{"d":"2024-06-26","o":275,"h":283.07,"l":274,"c":281.28,"v":166100},{"d":"2024-06-27","o":279.78,"h":283.04,"l":274.31,"c":275.64,"v":157400},{"d":"2024-06-28","o":279.3,"h":285.42,"l":275.71,"c":280.53,"v":615600},{"d":"2024-07-01","o":298.84,"h":332.5,"l":298.84,"c":328.47,"v":650600},{"d":"2024-07-02","o":325.84,"h":331.86,"l":315.66,"c":326.25,"v":328000},{"d":"2024-07-03","o":331.08,"h":334.72,"l":320.24,"c":320.78,"v":114900},{"d":"2024-07-05","o":320.4,"h":320.61,"l":301.96,"c":303.94,"v":211800},{"d":"2024-07-08","o":302.08,"h":308.17,"l":302.08,"c":303.94,"v":100800},{"d":"2024-07-09","o":303.91,"h":308.31,"l":303.48,"c":305.27,"v":110600},{"d":"2024-07-10","o":306.55,"h":307,"l":299.08,"c":302.76,"v":100500},{"d":"2024-07-11","o":307.26,"h":310.25,"l":304,"c":308.82,"v":97700},{"d":"2024-07-12","o":309.3,"h":316.38,"l":308.18,"c":315.5,"v":100700},{"d":"2024-07-15","o":318.63,"h":326.68,"l":317.22,"c":319.91,"v":155900},{"d":"2024-07-16","o":321.76,"h":322.8,"l":307.01,"c":318.71,"v":153700},{"d":"2024-07-17","o":318.04,"h":323.58,"l":305.27,"c":310.8,"v":119500},{"d":"2024-07-18","o":311,"h":311.97,"l":306.48,"c":309.82,"v":86100},{"d":"2024-07-19","o":309.92,"h":311.01,"l":303.62,"c":307.34,"v":120500},{"d":"2024-07-22","o":305.42,"h":306.81,"l":298.07,"c":304.44,"v":147100},{"d":"2024-07-23","o":301.3,"h":305.88,"l":296.94,"c":304.66,"v":128300},{"d":"2024-07-24","o":305.98,"h":308.88,"l":302.32,"c":303.34,"v":111600},{"d":"2024-07-25","o":302.54,"h":302.54,"l":286.81,"c":296.07,"v":161500},{"d":"2024-07-26","o":300.98,"h":301.22,"l":293.15,"c":300.71,"v":154600},{"d":"2024-07-29","o":301,"h":303.41,"l":291.01,"c":294.22,"v":107900},{"d":"2024-07-30","o":293.92,"h":295.95,"l":287.04,"c":287.32,"v":112300},{"d":"2024-07-31","o":289.58,"h":300.16,"l":287.51,"c":295.41,"v":264100},{"d":"2024-08-01","o":297.53,"h":297.53,"l":274.4,"c":278.55,"v":293100},{"d":"2024-08-02","o":267.62,"h":267.62,"l":259.28,"c":260.52,"v":338900},{"d":"2024-08-05","o":235.27,"h":252.63,"l":229.2,"c":250.24,"v":448700},{"d":"2024-08-06","o":250.39,"h":252.37,"l":245.53,"c":251.03,"v":235100},{"d":"2024-08-07","o":255.74,"h":257.05,"l":247.68,"c":252.55,"v":203800},{"d":"2024-08-08","o":255,"h":259.2,"l":251.8,"c":256.19,"v":205800},{"d":"2024-08-09","o":256.62,"h":259,"l":256.01,"c":258.63,"v":101300},{"d":"2024-08-12","o":258.37,"h":258.37,"l":249.51,"c":251.91,"v":186700},{"d":"2024-08-13","o":250.82,"h":257.99,"l":248.24,"c":255.38,"v":165000},{"d":"2024-08-14","o":252.49,"h":254.74,"l":228,"c":229.49,"v":517500},{"d":"2024-08-15","o":236,"h":238.76,"l":230,"c":235.18,"v":301700},{"d":"2024-08-16","o":234.28,"h":242.1,"l":230.82,"c":240.56,"v":234900},{"d":"2024-08-19","o":240.73,"h":242.44,"l":236.3,"c":238.44,"v":166400},{"d":"2024-08-20","o":238.67,"h":238.68,"l":227.79,"c":230.49,"v":202300},{"d":"2024-08-21","o":237.24,"h":240.89,"l":229.41,"c":234.58,"v":235800},{"d":"2024-08-22","o":234.04,"h":234.63,"l":224.27,"c":225.82,"v":214600},{"d":"2024-08-23","o":226.97,"h":231.2,"l":222.48,"c":226.34,"v":315300},{"d":"2024-08-26","o":228.96,"h":231.31,"l":222.05,"c":222.24,"v":182200},{"d":"2024-08-27","o":222.59,"h":235.05,"l":221.68,"c":233.19,"v":230500},{"d":"2024-08-28","o":230.42,"h":235.22,"l":228.75,"c":234.84,"v":232400},{"d":"2024-08-29","o":236.63,"h":245.05,"l":235.56,"c":239.51,"v":192800},{"d":"2024-08-30","o":239.86,"h":242.47,"l":238.58,"c":239.15,"v":127800},{"d":"2024-09-03","o":232.5,"h":232.92,"l":217.09,"c":217.82,"v":247200},{"d":"2024-09-04","o":216,"h":216.68,"l":211.49,"c":214.35,"v":197600},{"d":"2024-09-05","o":211.68,"h":212.98,"l":203.51,"c":203.51,"v":264000},{"d":"2024-09-06","o":201.85,"h":203,"l":193,"c":197.04,"v":380900},{"d":"2024-09-09","o":197.89,"h":197.89,"l":191.76,"c":192.91,"v":215300},{"d":"2024-09-10","o":193,"h":193,"l":186,"c":188.5,"v":271400},{"d":"2024-09-11","o":189.49,"h":193.17,"l":185,"c":192.88,"v":155400},{"d":"2024-09-12","o":197.11,"h":208.47,"l":196,"c":201.65,"v":364100},{"d":"2024-09-13","o":205.77,"h":213.69,"l":205,"c":210.71,"v":263400},{"d":"2024-09-16","o":211.49,"h":211.51,"l":205.13,"c":209.52,"v":226900},{"d":"2024-09-17","o":211.19,"h":211.74,"l":205.62,"c":205.62,"v":171500},{"d":"2024-09-18","o":206.61,"h":208.27,"l":199.39,"c":200.33,"v":371900},{"d":"2024-09-19","o":207.5,"h":213.25,"l":203.61,"c":212.75,"v":313000},{"d":"2024-09-20","o":212.46,"h":217.7,"l":205.08,"c":211.67,"v":773700},{"d":"2024-09-23","o":213,"h":216.45,"l":210.14,"c":213,"v":146600},{"d":"2024-09-24","o":221.55,"h":233.13,"l":221.55,"c":226.54,"v":300200},{"d":"2024-09-25","o":225.73,"h":226.26,"l":221.34,"c":221.67,"v":151600},{"d":"2024-09-26","o":232.93,"h":239.1,"l":232.93,"c":238.21,"v":309500},{"d":"2024-09-27","o":241.09,"h":251.98,"l":240.98,"c":241.19,"v":340600},{"d":"2024-09-30","o":243.53,"h":246.98,"l":234.62,"c":236.18,"v":234100},{"d":"2024-10-01","o":235.62,"h":235.62,"l":230.07,"c":232.44,"v":146000},{"d":"2024-10-02","o":233,"h":235.22,"l":224.54,"c":227.21,"v":161700},{"d":"2024-10-03","o":223.21,"h":228.79,"l":223.21,"c":225.57,"v":90700},{"d":"2024-10-04","o":228.93,"h":235.83,"l":225.57,"c":233.4,"v":124000},{"d":"2024-10-07","o":231.89,"h":238.82,"l":231.89,"c":237.99,"v":171500},{"d":"2024-10-08","o":225.37,"h":228.79,"l":220.28,"c":220.52,"v":242100},{"d":"2024-10-09","o":218.47,"h":221.27,"l":213.51,"c":221.06,"v":162400},{"d":"2024-10-10","o":220,"h":225.72,"l":220,"c":225.72,"v":147600},{"d":"2024-10-11","o":224.66,"h":226.77,"l":222.29,"c":224.2,"v":130200},{"d":"2024-10-14","o":222,"h":224.11,"l":220.12,"c":223.8,"v":108400},{"d":"2024-10-15","o":217.75,"h":223.33,"l":216.29,"c":220.49,"v":172200},{"d":"2024-10-16","o":224.36,"h":229.36,"l":220.3,"c":223.55,"v":167100},{"d":"2024-10-17","o":221.84,"h":222,"l":210.74,"c":210.99,"v":216000},{"d":"2024-10-18","o":213.74,"h":214.69,"l":207.2,"c":209.27,"v":242500},{"d":"2024-10-21","o":210.22,"h":210.22,"l":204.26,"c":206.29,"v":120900},{"d":"2024-10-22","o":205,"h":206.7,"l":202.61,"c":204.84,"v":103300},{"d":"2024-10-23","o":202.74,"h":203.79,"l":194.83,"c":198.42,"v":201300},{"d":"2024-10-24","o":199.8,"h":204.54,"l":198.01,"c":203.37,"v":182300},{"d":"2024-10-25","o":206.13,"h":211.44,"l":202.64,"c":206.01,"v":165700},{"d":"2024-10-28","o":206.01,"h":212.16,"l":206.01,"c":209.14,"v":122700},{"d":"2024-10-29","o":209.46,"h":212.23,"l":207.5,"c":209.85,"v":95900},{"d":"2024-10-30","o":207.29,"h":211.2,"l":206.82,"c":206.91,"v":88100},{"d":"2024-10-31","o":208.1,"h":211.45,"l":205.24,"c":208.3,"v":156000},{"d":"2024-11-01","o":204,"h":214.99,"l":200,"c":202.6,"v":280100},{"d":"2024-11-04","o":205.95,"h":215.99,"l":202.71,"c":213.39,"v":252700},{"d":"2024-11-05","o":212.38,"h":224.77,"l":212.38,"c":222.94,"v":217000},{"d":"2024-11-06","o":235.95,"h":242.23,"l":223.01,"c":241.92,"v":351600},{"d":"2024-11-07","o":239.84,"h":241.11,"l":234.54,"c":239.02,"v":176400},{"d":"2024-11-08","o":234.1,"h":238.09,"l":229.35,"c":236.67,"v":201500},{"d":"2024-11-11","o":236.21,"h":242.65,"l":231.86,"c":239.83,"v":209400},{"d":"2024-11-12","o":235.59,"h":237.24,"l":231.2,"c":236.46,"v":160900},{"d":"2024-11-13","o":235.94,"h":240.26,"l":234.1,"c":238,"v":117700},{"d":"2024-11-14","o":240.6,"h":241.22,"l":233.65,"c":235.78,"v":130500},{"d":"2024-11-15","o":240,"h":243.08,"l":234.51,"c":235.17,"v":167900},{"d":"2024-11-18","o":239.21,"h":246,"l":238.11,"c":242.46,"v":174500},{"d":"2024-11-19","o":237.89,"h":242.97,"l":235.01,"c":241.33,"v":164000},{"d":"2024-11-20","o":241.69,"h":247.63,"l":240.11,"c":243.36,"v":113100},{"d":"2024-11-21","o":245,"h":253.43,"l":242.1,"c":251.73,"v":187000},{"d":"2024-11-22","o":249.69,"h":250.61,"l":241.71,"c":245.46,"v":168800},{"d":"2024-11-25","o":246.22,"h":250.08,"l":242.93,"c":248.72,"v":182300},{"d":"2024-11-26","o":248.77,"h":250.1,"l":243.01,"c":247.05,"v":153500},{"d":"2024-11-27","o":250.95,"h":255.04,"l":249.25,"c":250.66,"v":163300},{"d":"2024-11-29","o":251.13,"h":253.93,"l":243.07,"c":245.57,"v":90600},{"d":"2024-12-02","o":248.77,"h":249.27,"l":239.38,"c":242.47,"v":146900},{"d":"2024-12-03","o":243.65,"h":245.6,"l":240.1,"c":242.47,"v":120400},{"d":"2024-12-04","o":240.77,"h":245.76,"l":236.2,"c":236.2,"v":139200},{"d":"2024-12-05","o":240,"h":240,"l":232.06,"c":234.7,"v":109500},{"d":"2024-12-06","o":238.01,"h":238.01,"l":222,"c":224.58,"v":171900},{"d":"2024-12-09","o":232.2,"h":243.74,"l":231.24,"c":232.24,"v":229000},{"d":"2024-12-10","o":229.65,"h":235.86,"l":225.84,"c":235.42,"v":189900},{"d":"2024-12-11","o":237.84,"h":237.84,"l":228.12,"c":228.34,"v":169100},{"d":"2024-12-12","o":225.64,"h":233.2,"l":222.73,"c":231.6,"v":121400},{"d":"2024-12-13","o":229.96,"h":231.99,"l":226.66,"c":228.71,"v":127000},{"d":"2024-12-16","o":227.27,"h":229,"l":216.3,"c":218.49,"v":185300},{"d":"2024-12-17","o":216.46,"h":216.46,"l":210.2,"c":211.73,"v":222700},{"d":"2024-12-18","o":213.3,"h":217.25,"l":203.25,"c":208.31,"v":206800},{"d":"2024-12-19","o":209.59,"h":213.96,"l":201.89,"c":204.83,"v":186300},{"d":"2024-12-20","o":200.13,"h":206.75,"l":200.13,"c":201.26,"v":478900},{"d":"2024-12-23","o":201.2,"h":204.32,"l":198.99,"c":201.91,"v":190300},{"d":"2024-12-24","o":202.24,"h":202.61,"l":197.47,"c":199.85,"v":102600},{"d":"2024-12-26","o":200,"h":201.7,"l":197,"c":198.84,"v":117400},{"d":"2024-12-27","o":197.66,"h":200.68,"l":195.46,"c":198.98,"v":146800},{"d":"2024-12-30","o":199.53,"h":202.26,"l":197.06,"c":201.11,"v":155300},{"d":"2024-12-31","o":200.17,"h":204.69,"l":200,"c":200.12,"v":127900},{"d":"2025-01-02","o":204.27,"h":206.88,"l":199.18,"c":201.69,"v":141600},{"d":"2025-01-03","o":199.68,"h":200.65,"l":195,"c":196.96,"v":248300},{"d":"2025-01-06","o":199.41,"h":200.43,"l":191.17,"c":191.24,"v":218000},{"d":"2025-01-07","o":192,"h":193.42,"l":187.75,"c":190.01,"v":245900},{"d":"2025-01-08","o":188,"h":189.19,"l":185.3,"c":187.42,"v":175000},{"d":"2025-01-10","o":187.55,"h":187.55,"l":176.01,"c":176.67,"v":276300},{"d":"2025-01-13","o":175.8,"h":195.75,"l":173.55,"c":194.99,"v":378300},{"d":"2025-01-14","o":198.44,"h":200,"l":188,"c":192.49,"v":321100},{"d":"2025-01-15","o":197.52,"h":197.52,"l":190.51,"c":191.3,"v":162800},{"d":"2025-01-16","o":190.37,"h":193.16,"l":187.97,"c":190.1,"v":150800},{"d":"2025-01-17","o":192,"h":193.12,"l":190.48,"c":192.65,"v":116300},{"d":"2025-01-21","o":195.96,"h":199.1,"l":192.31,"c":196.42,"v":139200},{"d":"2025-01-22","o":197.3,"h":198.55,"l":191.29,"c":193.4,"v":193800},{"d":"2025-01-23","o":194.11,"h":203.97,"l":194,"c":199.22,"v":203100},{"d":"2025-01-24","o":200.55,"h":201.75,"l":193.24,"c":193.84,"v":142600},{"d":"2025-01-27","o":194.2,"h":195.09,"l":188.02,"c":188.22,"v":167000},{"d":"2025-01-28","o":188.75,"h":190.57,"l":184.1,"c":184.53,"v":118200},{"d":"2025-01-29","o":184.44,"h":190.76,"l":184.44,"c":189,"v":120700},{"d":"2025-01-30","o":190.91,"h":190.91,"l":182.88,"c":186.9,"v":124500},{"d":"2025-01-31","o":185.5,"h":185.75,"l":181.54,"c":183.17,"v":149600},{"d":"2025-02-03","o":180,"h":185.07,"l":178.96,"c":180.28,"v":155700},{"d":"2025-02-04","o":178.5,"h":187.01,"l":178.34,"c":185.42,"v":155100},{"d":"2025-02-05","o":185.46,"h":187.15,"l":180.15,"c":185.55,"v":167000},{"d":"2025-02-06","o":187.99,"h":192.34,"l":179.14,"c":179.7,"v":241700},{"d":"2025-02-07","o":181.95,"h":184.34,"l":177.98,"c":179.14,"v":276000},{"d":"2025-02-10","o":180.01,"h":189,"l":180.01,"c":183.47,"v":269500},{"d":"2025-02-11","o":182.56,"h":187.28,"l":181.28,"c":185.64,"v":125100},{"d":"2025-02-12","o":183.45,"h":185.59,"l":179.54,"c":179.55,"v":165600},{"d":"2025-02-13","o":180.23,"h":184.78,"l":180,"c":184.51,"v":145400},{"d":"2025-02-14","o":185.16,"h":186.44,"l":168.04,"c":168.06,"v":432000},{"d":"2025-02-18","o":170,"h":171.68,"l":165.62,"c":170.27,"v":269300},{"d":"2025-02-19","o":168.76,"h":169.25,"l":160.36,"c":162.44,"v":284200},{"d":"2025-02-20","o":163.3,"h":165.25,"l":158.78,"c":161.16,"v":274800},{"d":"2025-02-21","o":163.43,"h":163.68,"l":153,"c":153.7,"v":289400},{"d":"2025-02-24","o":156.58,"h":161.27,"l":154,"c":156.61,"v":340200},{"d":"2025-02-25","o":155.38,"h":155.38,"l":148.09,"c":150.78,"v":366700},{"d":"2025-02-26","o":151.28,"h":153.29,"l":146.85,"c":149.24,"v":335500},{"d":"2025-02-27","o":149,"h":151.53,"l":146.26,"c":148.56,"v":414300},{"d":"2025-02-28","o":151.57,"h":156.06,"l":131.57,"c":137.52,"v":966900},{"d":"2025-03-03","o":140.89,"h":146.62,"l":130.87,"c":131.58,"v":622700},{"d":"2025-03-04","o":128.62,"h":135.47,"l":125.81,"c":132.32,"v":499300},{"d":"2025-03-05","o":132.88,"h":135.07,"l":126.32,"c":132.96,"v":486800},{"d":"2025-03-06","o":131.59,"h":134.61,"l":129.03,"c":133.96,"v":285900},{"d":"2025-03-07","o":134.34,"h":135.52,"l":131.79,"c":132.79,"v":265400},{"d":"2025-03-10","o":132.18,"h":138.4,"l":130.43,"c":136.56,"v":384300},{"d":"2025-03-11","o":139.55,"h":142.43,"l":136.68,"c":141.59,"v":354400},{"d":"2025-03-12","o":142.48,"h":143.01,"l":129.87,"c":129.95,"v":370800},{"d":"2025-03-13","o":128.44,"h":133.74,"l":127.54,"c":132.16,"v":232400},{"d":"2025-03-14","o":134.53,"h":134.78,"l":128.9,"c":131.4,"v":323300},{"d":"2025-03-17","o":131.4,"h":131.71,"l":126,"c":126.74,"v":330500},{"d":"2025-03-18","o":128.64,"h":130.49,"l":123.57,"c":129.96,"v":292400},{"d":"2025-03-19","o":130,"h":130.75,"l":125.7,"c":126.83,"v":292900},{"d":"2025-03-20","o":125.44,"h":129.53,"l":122.2,"c":125.01,"v":300300},{"d":"2025-03-21","o":122.8,"h":125.87,"l":122,"c":125.06,"v":998900},{"d":"2025-03-24","o":127.25,"h":131.68,"l":126.12,"c":129.45,"v":247300},{"d":"2025-03-25","o":129.39,"h":134.99,"l":129.39,"c":130.18,"v":314800},{"d":"2025-03-26","o":130.04,"h":132.88,"l":127.41,"c":130.08,"v":203800},{"d":"2025-03-27","o":129.32,"h":132.78,"l":125.33,"c":132.08,"v":223200},{"d":"2025-03-28","o":130.78,"h":131.93,"l":124.23,"c":126.49,"v":219100},{"d":"2025-03-31","o":123.54,"h":126.15,"l":121.36,"c":125.25,"v":245800},{"d":"2025-04-01","o":125.9,"h":130.3,"l":125.79,"c":128.15,"v":236500},{"d":"2025-04-02","o":126.99,"h":128.72,"l":122,"c":124.81,"v":242600},{"d":"2025-04-03","o":118.5,"h":119.84,"l":114.5,"c":115.77,"v":435700},{"d":"2025-04-04","o":109.85,"h":110.68,"l":104.23,"c":108.52,"v":577100},{"d":"2025-04-07","o":105,"h":113.78,"l":100,"c":109.54,"v":450100},{"d":"2025-04-08","o":120.59,"h":121.96,"l":110.56,"c":112.12,"v":531600},{"d":"2025-04-09","o":113.69,"h":125,"l":108.61,"c":116.31,"v":607500},{"d":"2025-04-10","o":115,"h":117.5,"l":109.14,"c":110.52,"v":335100},{"d":"2025-04-11","o":110.98,"h":118.9,"l":110.98,"c":118.67,"v":372400},{"d":"2025-04-14","o":120.49,"h":120.49,"l":113.81,"c":115.91,"v":279400},{"d":"2025-04-15","o":114.16,"h":118.59,"l":113.18,"c":118.01,"v":285200},{"d":"2025-04-16","o":117.02,"h":122,"l":116.53,"c":118.48,"v":290700},{"d":"2025-04-17","o":118.67,"h":124.94,"l":118.61,"c":124.22,"v":318200},{"d":"2025-04-21","o":125.46,"h":125.94,"l":118.33,"c":121.2,"v":318100},{"d":"2025-04-22","o":122.17,"h":124.5,"l":117.9,"c":124.35,"v":259100},{"d":"2025-04-23","o":129.61,"h":130.88,"l":122.36,"c":124.45,"v":371400},{"d":"2025-04-24","o":124.88,"h":130,"l":123.38,"c":129.39,"v":228100},{"d":"2025-04-25","o":126.97,"h":126.97,"l":123.25,"c":126.2,"v":165900},{"d":"2025-04-28","o":125.12,"h":127.36,"l":122.51,"c":124.54,"v":208000},{"d":"2025-04-29","o":122.94,"h":124.15,"l":120.95,"c":123.03,"v":311300},{"d":"2025-04-30","o":119.33,"h":121.63,"l":118.14,"c":121.35,"v":273100},{"d":"2025-05-01","o":122.24,"h":122.78,"l":117.4,"c":121.21,"v":298700},{"d":"2025-05-02","o":123.61,"h":127.91,"l":121.62,"c":126.69,"v":196900},{"d":"2025-05-05","o":126.59,"h":128.78,"l":125.47,"c":128.38,"v":149000},{"d":"2025-05-06","o":128.89,"h":129.7,"l":123.06,"c":128.68,"v":179100},{"d":"2025-05-07","o":130,"h":130.33,"l":123.86,"c":125.83,"v":286100},{"d":"2025-05-08","o":125.47,"h":126.86,"l":121.06,"c":123.97,"v":415200},{"d":"2025-05-09","o":113.25,"h":119,"l":111.71,"c":113.43,"v":717500},{"d":"2025-05-12","o":119.17,"h":121.5,"l":114.85,"c":119.01,"v":456700},{"d":"2025-05-13","o":120,"h":128.43,"l":119.55,"c":127.67,"v":371300},{"d":"2025-05-14","o":126.98,"h":128.38,"l":120.51,"c":122.13,"v":323700},{"d":"2025-05-15","o":119.71,"h":122.03,"l":116.94,"c":121.49,"v":340400},{"d":"2025-05-16","o":120.76,"h":126.98,"l":119.26,"c":125.41,"v":222800},{"d":"2025-05-19","o":123.54,"h":123.61,"l":120.51,"c":123.03,"v":210600},{"d":"2025-05-20","o":122.95,"h":124.46,"l":120.13,"c":123.16,"v":151000},{"d":"2025-05-21","o":121.06,"h":124.74,"l":120.86,"c":121.37,"v":189400},{"d":"2025-05-22","o":119.99,"h":120.13,"l":114.83,"c":115.06,"v":348500},{"d":"2025-05-23","o":112.94,"h":117.8,"l":112.53,"c":115.96,"v":282600},{"d":"2025-05-27","o":117,"h":121.95,"l":116.36,"c":120.37,"v":296700},{"d":"2025-05-28","o":119.14,"h":119.4,"l":115.52,"c":115.55,"v":227100},{"d":"2025-05-29","o":115.81,"h":116.5,"l":113.36,"c":115.64,"v":220000},{"d":"2025-05-30","o":113.45,"h":114.51,"l":111.95,"c":112.04,"v":283600},{"d":"2025-06-02","o":113.73,"h":117.03,"l":109.34,"c":110.21,"v":394500},{"d":"2025-06-03","o":109.01,"h":111.78,"l":102.12,"c":111.51,"v":350000},{"d":"2025-06-04","o":111.7,"h":113.53,"l":109.7,"c":111.13,"v":347500},{"d":"2025-06-05","o":111.45,"h":111.45,"l":107.61,"c":107.64,"v":261600},{"d":"2025-06-06","o":109.23,"h":111.3,"l":109,"c":110.58,"v":218500},{"d":"2025-06-09","o":111.76,"h":114.32,"l":108.54,"c":112.16,"v":261700},{"d":"2025-06-10","o":114.12,"h":114.54,"l":110.71,"c":111.78,"v":219000},{"d":"2025-06-11","o":111.6,"h":113,"l":109.57,"c":111.32,"v":219900},{"d":"2025-06-12","o":109.68,"h":111.19,"l":108.78,"c":110.3,"v":170800},{"d":"2025-06-13","o":109.26,"h":112.7,"l":109,"c":112.62,"v":229700},{"d":"2025-06-16","o":114,"h":114.04,"l":110.12,"c":113.09,"v":226300},{"d":"2025-06-17","o":113.78,"h":118.67,"l":111.33,"c":112.97,"v":220600},{"d":"2025-06-18","o":113.34,"h":118,"l":112.19,"c":115.71,"v":171000},{"d":"2025-06-20","o":116.93,"h":116.93,"l":107.01,"c":107.01,"v":614600},{"d":"2025-06-23","o":107,"h":109.07,"l":103.31,"c":106.02,"v":350600},{"d":"2025-06-24","o":106.98,"h":107,"l":103.3,"c":104.34,"v":260500},{"d":"2025-06-25","o":103.8,"h":104.69,"l":97.41,"c":99.46,"v":551000},{"d":"2025-06-26","o":100.51,"h":103.75,"l":98.9,"c":99.77,"v":332900},{"d":"2025-06-27","o":101.16,"h":106,"l":100.09,"c":104.88,"v":722000},{"d":"2025-06-30","o":107.47,"h":114.68,"l":105,"c":112.48,"v":696600},{"d":"2025-07-01","o":110.95,"h":111.24,"l":104.42,"c":104.99,"v":495500},{"d":"2025-07-02","o":108.57,"h":121.53,"l":107.86,"c":118.79,"v":817300},{"d":"2025-07-03","o":118.14,"h":118.14,"l":111.94,"c":116.64,"v":354500},{"d":"2025-07-07","o":115.08,"h":117.38,"l":110.77,"c":112.34,"v":430500},{"d":"2025-07-08","o":111.5,"h":115.97,"l":109.81,"c":112.28,"v":369700},{"d":"2025-07-09","o":112.28,"h":112.52,"l":109.21,"c":109.21,"v":344700},{"d":"2025-07-10","o":111.32,"h":119.8,"l":111.32,"c":117.49,"v":436800},{"d":"2025-07-11","o":116.09,"h":123.69,"l":114.94,"c":122.59,"v":434100},{"d":"2025-07-14","o":122.71,"h":127.3,"l":116.6,"c":117.09,"v":521200},{"d":"2025-07-15","o":116.57,"h":119.6,"l":115.25,"c":115.59,"v":269200},{"d":"2025-07-16","o":116.44,"h":117.15,"l":113.78,"c":113.89,"v":272800},{"d":"2025-07-17","o":115,"h":123.42,"l":114.72,"c":122.75,"v":383000},{"d":"2025-07-18","o":123.36,"h":128.33,"l":121.57,"c":124.27,"v":346300},{"d":"2025-07-21","o":128.08,"h":133.72,"l":125.51,"c":126.07,"v":363200},{"d":"2025-07-22","o":134.9,"h":145.42,"l":133.99,"c":141.35,"v":894200},{"d":"2025-07-23","o":142.87,"h":142.87,"l":136.04,"c":136.58,"v":471200},{"d":"2025-07-24","o":134.13,"h":138.56,"l":133.37,"c":138.09,"v":330100},{"d":"2025-07-25","o":136.49,"h":137.49,"l":131.29,"c":134.31,"v":272100},{"d":"2025-07-28","o":133.6,"h":133.6,"l":122.72,"c":125.78,"v":560600},{"d":"2025-07-29","o":125,"h":127.95,"l":124.43,"c":126.07,"v":237300},{"d":"2025-07-30","o":123.55,"h":125,"l":118,"c":119.29,"v":302600},{"d":"2025-07-31","o":116.24,"h":119.17,"l":115,"c":118.07,"v":344300},{"d":"2025-08-01","o":115,"h":116.86,"l":113,"c":115.08,"v":327900},{"d":"2025-08-04","o":114.33,"h":119.47,"l":114.33,"c":118.62,"v":254900},{"d":"2025-08-05","o":120.75,"h":126.5,"l":119.04,"c":125.09,"v":313200},{"d":"2025-08-06","o":125.31,"h":125.93,"l":122.38,"c":123.27,"v":225900},{"d":"2025-08-07","o":128,"h":130.72,"l":123.78,"c":129.45,"v":469700},{"d":"2025-08-08","o":148.58,"h":157.96,"l":145.88,"c":149.91,"v":918800},{"d":"2025-08-11","o":149.92,"h":157,"l":146.17,"c":156.14,"v":817600},{"d":"2025-08-12","o":157,"h":166.61,"l":156.71,"c":163.8,"v":590300},{"d":"2025-08-13","o":162.46,"h":169.27,"l":160.54,"c":166.52,"v":549700},{"d":"2025-08-14","o":162.21,"h":165.05,"l":155.21,"c":159.76,"v":407600},{"d":"2025-08-15","o":159.33,"h":159.33,"l":144.24,"c":146.71,"v":729200},{"d":"2025-08-18","o":146.73,"h":147.55,"l":140.51,"c":141.12,"v":385200},{"d":"2025-08-19","o":141.4,"h":141.95,"l":135.99,"c":136.75,"v":628200},{"d":"2025-08-20","o":136.19,"h":140.64,"l":134.01,"c":139.41,"v":495300},{"d":"2025-08-21","o":139.79,"h":140.77,"l":136.98,"c":138.14,"v":233600},{"d":"2025-08-22","o":138.13,"h":144.11,"l":138.01,"c":141.43,"v":331500},{"d":"2025-08-25","o":142.15,"h":147.18,"l":140.87,"c":144.58,"v":417800},{"d":"2025-08-26","o":142.73,"h":145.46,"l":142.05,"c":144.94,"v":247400},{"d":"2025-08-27","o":143.51,"h":146.77,"l":142.63,"c":145.62,"v":193600},{"d":"2025-08-28","o":146.99,"h":147.99,"l":142,"c":145.88,"v":270000},{"d":"2025-08-29","o":145.65,"h":150.35,"l":145.65,"c":149.19,"v":231400},{"d":"2025-09-02","o":146.15,"h":146.15,"l":138.67,"c":140.3,"v":351100},{"d":"2025-09-03","o":139.35,"h":140.01,"l":135.05,"c":138.4,"v":324700},{"d":"2025-09-04","o":137.76,"h":139.72,"l":135.56,"c":135.9,"v":349700},{"d":"2025-09-05","o":136.5,"h":147.03,"l":136.5,"c":146.35,"v":292800},{"d":"2025-09-08","o":146.4,"h":146.4,"l":140.43,"c":140.86,"v":200900},{"d":"2025-09-09","o":141.2,"h":144.54,"l":138.24,"c":138.72,"v":299000},{"d":"2025-09-10","o":138.05,"h":141.96,"l":138,"c":141.93,"v":232400},{"d":"2025-09-11","o":139.94,"h":145,"l":139.94,"c":142.12,"v":169600},{"d":"2025-09-12","o":141.71,"h":143.8,"l":140.41,"c":142.9,"v":243500},{"d":"2025-09-15","o":144.95,"h":157.17,"l":144.95,"c":155.26,"v":512500},{"d":"2025-09-16","o":156.11,"h":158.56,"l":151.61,"c":157.73,"v":260400},{"d":"2025-09-17","o":157.07,"h":162.99,"l":155.37,"c":159.02,"v":283700},{"d":"2025-09-18","o":165.99,"h":169.15,"l":162.02,"c":164.39,"v":386100},{"d":"2025-09-19","o":166.4,"h":169.5,"l":164.9,"c":166.1,"v":581700},{"d":"2025-09-22","o":165,"h":165.5,"l":158.39,"c":161.85,"v":299200},{"d":"2025-09-23","o":163.37,"h":164.6,"l":160.02,"c":163.24,"v":267900},{"d":"2025-09-24","o":163.85,"h":167.3,"l":161.85,"c":165.67,"v":239000},{"d":"2025-09-25","o":168.12,"h":171.17,"l":163.92,"c":163.98,"v":324000},{"d":"2025-09-26","o":162.88,"h":164.99,"l":160.13,"c":162.65,"v":190200},{"d":"2025-09-29","o":165.18,"h":168.5,"l":161.9,"c":166.31,"v":225200},{"d":"2025-09-30","o":164.98,"h":166.16,"l":161.29,"c":164.09,"v":257500},{"d":"2025-10-01","o":168.21,"h":176.81,"l":166.01,"c":173.76,"v":354200},{"d":"2025-10-02","o":175.69,"h":176.26,"l":163.36,"c":167.82,"v":358600},{"d":"2025-10-03","o":169.75,"h":172,"l":167.04,"c":169.6,"v":370900},{"d":"2025-10-06","o":170.82,"h":174,"l":169.35,"c":169.44,"v":403700},{"d":"2025-10-07","o":171.2,"h":177.57,"l":162.27,"c":164.62,"v":428100},{"d":"2025-10-08","o":166.84,"h":170.19,"l":165,"c":169.75,"v":188100},{"d":"2025-10-09","o":170.59,"h":175,"l":167.33,"c":167.44,"v":152900},{"d":"2025-10-10","o":167.34,"h":172.2,"l":159.24,"c":160.02,"v":250600},{"d":"2025-10-13","o":164.43,"h":170.63,"l":163.83,"c":167.71,"v":184300},{"d":"2025-10-14","o":164.16,"h":169.28,"l":162.23,"c":164.29,"v":165300},{"d":"2025-10-15","o":165,"h":166.84,"l":150.5,"c":153.26,"v":458300},{"d":"2025-10-16","o":155.21,"h":159.73,"l":152.14,"c":154.62,"v":299400},{"d":"2025-10-17","o":153.18,"h":156.93,"l":151.1,"c":153.49,"v":262000},{"d":"2025-10-20","o":156.35,"h":162.35,"l":155,"c":161.03,"v":207300},{"d":"2025-10-21","o":158.75,"h":159.43,"l":153.72,"c":158.3,"v":250900},{"d":"2025-10-22","o":156.64,"h":158.6,"l":148.57,"c":153.02,"v":253100},{"d":"2025-10-23","o":155.56,"h":158.26,"l":153.25,"c":156.11,"v":217300},{"d":"2025-10-24","o":158,"h":165.34,"l":158,"c":164.31,"v":268100},{"d":"2025-10-27","o":164.04,"h":164.82,"l":161.35,"c":164.46,"v":155900},{"d":"2025-10-28","o":162.88,"h":167.77,"l":161.34,"c":164.81,"v":193300},{"d":"2025-10-29","o":165.82,"h":169.49,"l":162.96,"c":165.99,"v":261900},{"d":"2025-10-30","o":163.46,"h":164.08,"l":157.09,"c":161.14,"v":261300},{"d":"2025-10-31","o":162.9,"h":173.91,"l":161.5,"c":173.26,"v":312000},{"d":"2025-11-03","o":173.26,"h":187.87,"l":171.24,"c":181.77,"v":564800},{"d":"2025-11-04","o":175.51,"h":179.62,"l":170.12,"c":170.82,"v":564400},{"d":"2025-11-05","o":170,"h":175.48,"l":170,"c":173.99,"v":176400},{"d":"2025-11-06","o":161,"h":177.09,"l":159.23,"c":171.12,"v":640200},{"d":"2025-11-07","o":173.32,"h":173.82,"l":166,"c":169.33,"v":191500},{"d":"2025-11-10","o":172.59,"h":172.59,"l":163.7,"c":165.3,"v":333400},{"d":"2025-11-11","o":166,"h":167.27,"l":157.78,"c":165.8,"v":293300},{"d":"2025-11-12","o":167.59,"h":172.98,"l":166.85,"c":169.92,"v":214800},{"d":"2025-11-13","o":169.86,"h":171.72,"l":158.93,"c":159.44,"v":255800},{"d":"2025-11-14","o":155.51,"h":161.52,"l":152.01,"c":158.55,"v":196700},{"d":"2025-11-17","o":157.37,"h":164,"l":155.64,"c":159.51,"v":220800},{"d":"2025-11-18","o":157.74,"h":163.35,"l":156.6,"c":161.48,"v":146100},{"d":"2025-11-19","o":161.07,"h":165.09,"l":158,"c":160.16,"v":182700},{"d":"2025-11-20","o":162.38,"h":164.76,"l":153.24,"c":154.53,"v":430200},{"d":"2025-11-21","o":154.58,"h":158.79,"l":149.16,"c":157.06,"v":312200},{"d":"2025-11-24","o":156.96,"h":157.71,"l":153.09,"c":153.35,"v":173900},{"d":"2025-11-25","o":153.4,"h":161.05,"l":151.46,"c":158.78,"v":249200},{"d":"2025-11-26","o":159.8,"h":165.5,"l":159.8,"c":160.55,"v":365400},{"d":"2025-11-28","o":159.1,"h":160.18,"l":156.98,"c":159.21,"v":160000},{"d":"2025-12-01","o":156.58,"h":162.22,"l":153.4,"c":153.84,"v":205800},{"d":"2025-12-02","o":155.61,"h":164,"l":155.18,"c":162,"v":271300},{"d":"2025-12-03","o":165.05,"h":183.71,"l":163.91,"c":180.79,"v":484000},{"d":"2025-12-04","o":179.14,"h":185.77,"l":178.74,"c":184.51,"v":259400},{"d":"2025-12-05","o":184,"h":185,"l":178.84,"c":179.06,"v":242700},{"d":"2025-12-08","o":179.09,"h":182,"l":170.13,"c":174.3,"v":221900},{"d":"2025-12-09","o":171.84,"h":180.77,"l":171.84,"c":178.86,"v":162500},{"d":"2025-12-10","o":179.17,"h":180.29,"l":173.89,"c":178.95,"v":228600},{"d":"2025-12-11","o":186.03,"h":190.94,"l":183.6,"c":189.93,"v":345000},{"d":"2025-12-12","o":189.66,"h":191.97,"l":180.38,"c":185.03,"v":220600},{"d":"2025-12-15","o":187,"h":194.32,"l":181.79,"c":191.5,"v":348700},{"d":"2025-12-16","o":188.42,"h":192.51,"l":185.59,"c":186.65,"v":234200},{"d":"2025-12-17","o":190.07,"h":202,"l":190,"c":198.25,"v":499100},{"d":"2025-12-18","o":200,"h":211,"l":200,"c":206.36,"v":459200},{"d":"2025-12-19","o":203,"h":214.14,"l":202.36,"c":208.06,"v":523000},{"d":"2025-12-22","o":210.61,"h":215.3,"l":204.25,"c":205.06,"v":151600},{"d":"2025-12-23","o":205,"h":211.71,"l":205,"c":208.74,"v":182400},{"d":"2025-12-24","o":206,"h":211,"l":204.32,"c":207.89,"v":73800},{"d":"2025-12-26","o":209.65,"h":209.65,"l":202.67,"c":205.14,"v":150800},{"d":"2025-12-29","o":200.97,"h":206.83,"l":199.22,"c":205.4,"v":111500},{"d":"2025-12-30","o":207.08,"h":208.02,"l":200.54,"c":202.11,"v":118100},{"d":"2025-12-31","o":201.61,"h":203.51,"l":196.77,"c":199.88,"v":188100},{"d":"2026-01-02","o":201.66,"h":204.3,"l":198,"c":203.06,"v":149700},{"d":"2026-01-05","o":204.34,"h":210.38,"l":200.62,"c":201.82,"v":260400},{"d":"2026-01-06","o":202.16,"h":216,"l":202.16,"c":211.55,"v":218900},{"d":"2026-01-07","o":208.62,"h":225.46,"l":208.16,"c":222.22,"v":401000},{"d":"2026-01-08","o":217.87,"h":232.62,"l":213.58,"c":230.91,"v":319100},{"d":"2026-01-09","o":231.93,"h":247.53,"l":229.95,"c":242.32,"v":467500},{"d":"2026-01-12","o":245.68,"h":249.98,"l":240,"c":246.09,"v":228100},{"d":"2026-01-13","o":246.09,"h":248.25,"l":230.99,"c":240.52,"v":319000},{"d":"2026-01-14","o":241.21,"h":253.32,"l":237.45,"c":249.63,"v":280100},{"d":"2026-01-15","o":248.98,"h":253.82,"l":243.5,"c":249.65,"v":218800},{"d":"2026-01-16","o":245.16,"h":247.29,"l":236.5,"c":240.82,"v":182300},{"d":"2026-01-20","o":239.6,"h":244.99,"l":230,"c":232.87,"v":384800},{"d":"2026-01-21","o":236.01,"h":237,"l":228.36,"c":234.89,"v":251600},{"d":"2026-01-22","o":238.55,"h":244.42,"l":233,"c":235,"v":206400},{"d":"2026-01-23","o":235.83,"h":236.9,"l":228.78,"c":231.15,"v":184000},{"d":"2026-01-26","o":233,"h":234.38,"l":212.76,"c":213.88,"v":402500},{"d":"2026-01-27","o":213.88,"h":223.11,"l":213.88,"c":221.33,"v":206200},{"d":"2026-01-28","o":222.93,"h":222.93,"l":211.36,"c":215.74,"v":197300},{"d":"2026-01-29","o":218,"h":224.5,"l":215.1,"c":221.06,"v":264500},{"d":"2026-01-30","o":215.48,"h":215.48,"l":205.27,"c":209.8,"v":424200},{"d":"2026-02-02","o":207.06,"h":209.72,"l":199.48,"c":202.46,"v":276800},{"d":"2026-02-03","o":207.81,"h":211.17,"l":204.37,"c":210.89,"v":211800},{"d":"2026-02-04","o":209.18,"h":210,"l":202.09,"c":208.76,"v":192200},{"d":"2026-02-05","o":204.74,"h":209,"l":200.46,"c":201.76,"v":207800},{"d":"2026-02-06","o":203.45,"h":212.01,"l":203.45,"c":206.32,"v":194400},{"d":"2026-02-09","o":205.95,"h":208.38,"l":201.74,"c":203.46,"v":233500},{"d":"2026-02-10","o":202,"h":204.55,"l":189.05,"c":189.95,"v":486900},{"d":"2026-02-11","o":193.75,"h":193.76,"l":182.46,"c":190.91,"v":480100},{"d":"2026-02-12","o":193.68,"h":197.95,"l":182.76,"c":187.79,"v":244700},{"d":"2026-02-13","o":186.9,"h":188.56,"l":181.2,"c":185.52,"v":170700},{"d":"2026-02-17","o":182.98,"h":185.71,"l":178.75,"c":181.41,"v":194300},{"d":"2026-02-18","o":180.88,"h":185.45,"l":178.38,"c":180.79,"v":232600},{"d":"2026-02-19","o":177.23,"h":179.92,"l":172.49,"c":176.73,"v":276200},{"d":"2026-02-20","o":176.29,"h":177.49,"l":171.51,"c":175.6,"v":238200},{"d":"2026-02-23","o":173.5,"h":177.32,"l":173,"c":176.79,"v":171400},{"d":"2026-02-24","o":176.61,"h":183.8,"l":174.69,"c":180.63,"v":367500},{"d":"2026-02-25","o":182.14,"h":182.22,"l":174.96,"c":175.48,"v":273900},{"d":"2026-02-26","o":175.75,"h":175.75,"l":164.77,"c":168.05,"v":567400},{"d":"2026-02-27","o":166.57,"h":167,"l":157.74,"c":162.65,"v":600800},{"d":"2026-03-02","o":163.22,"h":166.84,"l":157.7,"c":165.18,"v":386800},{"d":"2026-03-03","o":159.22,"h":174.37,"l":155.5,"c":173.45,"v":386900},{"d":"2026-03-04","o":175.93,"h":184.82,"l":171.93,"c":182.69,"v":394900},{"d":"2026-03-05","o":181.88,"h":181.88,"l":167.9,"c":169.05,"v":345500},{"d":"2026-03-06","o":167.39,"h":171.17,"l":166,"c":168.6,"v":218700},{"d":"2026-03-09","o":167,"h":180.48,"l":166.4,"c":175.18,"v":304300},{"d":"2026-03-10","o":174.7,"h":185.52,"l":171.85,"c":180.8,"v":294700},{"d":"2026-03-11","o":179.75,"h":188.23,"l":178.98,"c":187.55,"v":248100},{"d":"2026-03-12","o":191.84,"h":197.21,"l":186.48,"c":189.48,"v":435200},{"d":"2026-03-13","o":191.24,"h":191.51,"l":184.5,"c":187.86,"v":232400},{"d":"2026-03-16","o":190.2,"h":192.49,"l":184,"c":187.25,"v":164300},{"d":"2026-03-17","o":187.81,"h":191.02,"l":183.43,"c":190.87,"v":245300},{"d":"2026-03-18","o":190.44,"h":198.99,"l":187.4,"c":196.08,"v":198500},{"d":"2026-03-19","o":195.99,"h":213.48,"l":194.21,"c":198.92,"v":355900},{"d":"2026-03-20","o":199.17,"h":200,"l":190.6,"c":193.69,"v":391100},{"d":"2026-03-23","o":194.53,"h":203.37,"l":192.15,"c":200.63,"v":456600},{"d":"2026-03-24","o":199.77,"h":222.18,"l":199.77,"c":217.97,"v":553800},{"d":"2026-03-25","o":218,"h":223.02,"l":214.38,"c":217.53,"v":266500},{"d":"2026-03-26","o":214.27,"h":220.87,"l":214.27,"c":215.92,"v":283400},{"d":"2026-03-27","o":215.69,"h":224.98,"l":213.1,"c":223.26,"v":254800},{"d":"2026-03-30","o":226.8,"h":231.63,"l":210.78,"c":214.24,"v":378300},{"d":"2026-03-31","o":215.45,"h":217.91,"l":204.08,"c":205.27,"v":269647},{"d":"2026-04-01","o":206.39,"h":210.45,"l":198.16,"c":198.33,"v":274889},{"d":"2026-04-02","o":197.46,"h":209.63,"l":197.94,"c":209.31,"v":177653},{"d":"2026-04-06","o":211.04,"h":211,"l":202.57,"c":208.14,"v":120717},{"d":"2026-04-07","o":209.15,"h":210.21,"l":201.5,"c":203.74,"v":183541},{"d":"2026-04-08","o":200.07,"h":204.21,"l":191.24,"c":199.24,"v":372001},{"d":"2026-04-09","o":200.37,"h":201.62,"l":181.21,"c":185.2,"v":341922},{"d":"2026-04-10","o":186.1,"h":197.3,"l":187.8,"c":192.52,"v":146969},{"d":"2026-04-13","o":194.15,"h":197.91,"l":191.95,"c":194.09,"v":151649},{"d":"2026-04-14","o":193.9,"h":193.49,"l":186.03,"c":186.86,"v":178636},{"d":"2026-04-15","o":185.4,"h":194.87,"l":183.01,"c":193.55,"v":225435},{"d":"2026-04-16","o":194.48,"h":199.34,"l":188.01,"c":189.56,"v":230810},{"d":"2026-04-17","o":190.04,"h":192.07,"l":183.09,"c":191.7,"v":192394},{"d":"2026-04-20","o":192,"h":198,"l":189.95,"c":195.03,"v":231127},{"d":"2026-04-21","o":195.46,"h":209.23,"l":196.73,"c":206.77,"v":344590},{"d":"2026-04-22","o":208.97,"h":211.99,"l":206.29,"c":208.63,"v":200787},{"d":"2026-04-23","o":208.53,"h":208.32,"l":198.91,"c":198.91,"v":184688},{"d":"2026-04-24","o":191,"h":195,"l":187.14,"c":187.23,"v":258404},{"d":"2026-04-27","o":188.33,"h":196,"l":188.32,"c":194.94,"v":175571},{"d":"2026-04-28","o":196.39,"h":199.1,"l":191.58,"c":195.39,"v":107536},{"d":"2026-04-29","o":196.81,"h":198.3,"l":189.7,"c":190.04,"v":206202},{"d":"2026-04-30","o":188.45,"h":190.5,"l":182.46,"c":186.45,"v":195191},{"d":"2026-05-01","o":183.07,"h":185.71,"l":176.01,"c":182.37,"v":234981},{"d":"2026-05-04","o":182.03,"h":185.72,"l":180.48,"c":184.87,"v":186048},{"d":"2026-05-05","o":183.58,"h":190.32,"l":184.25,"c":188.52,"v":172574},{"d":"2026-05-06","o":187.28,"h":199.32,"l":187.13,"c":197.16,"v":259612},{"d":"2026-05-07","o":195.57,"h":197.07,"l":192.42,"c":193.43,"v":153635},{"d":"2026-05-08","o":178.93,"h":196.59,"l":179.13,"c":184.11,"v":303401},{"d":"2026-05-11","o":184.37,"h":192.96,"l":182,"c":187.39,"v":247192},{"d":"2026-05-12","o":184.48,"h":191.74,"l":182.27,"c":188.03,"v":251716},{"d":"2026-05-13","o":185.48,"h":186.97,"l":174.63,"c":179.44,"v":296987},{"d":"2026-05-14","o":179.44,"h":184.18,"l":170.01,"c":181.93,"v":219604},{"d":"2026-05-15","o":178.61,"h":182.54,"l":177.7,"c":179.69,"v":336372},{"d":"2026-05-18","o":182.47,"h":185.25,"l":177.2,"c":182.3,"v":367542},{"d":"2026-05-19","o":182,"h":182.3,"l":173.76,"c":176.58,"v":185743}]