[{"d":"2020-01-31","o":23.06,"h":24.4,"l":19.32,"c":21.8,"v":2931700},{"d":"2020-02-03","o":21.16,"h":25.82,"l":21.11,"c":25.13,"v":712500},{"d":"2020-02-04","o":25.13,"h":27.45,"l":24.3,"c":25.64,"v":247200},{"d":"2020-02-05","o":26.09,"h":26.09,"l":24.5,"c":25.23,"v":161300},{"d":"2020-02-06","o":25.27,"h":25.55,"l":23.14,"c":24.74,"v":223100},{"d":"2020-02-07","o":24.71,"h":26.66,"l":23.11,"c":26.39,"v":251200},{"d":"2020-02-10","o":26.83,"h":27.73,"l":25.53,"c":26.5,"v":90900},{"d":"2020-02-11","o":26.64,"h":26.7,"l":25.83,"c":26.24,"v":129200},{"d":"2020-02-12","o":26.2,"h":26.2,"l":24.92,"c":25.75,"v":105000},{"d":"2020-02-13","o":25.61,"h":27.53,"l":25.34,"c":26.33,"v":114000},{"d":"2020-02-14","o":26.41,"h":27.47,"l":23.89,"c":25.51,"v":93400},{"d":"2020-02-18","o":25.24,"h":26.36,"l":24.2,"c":25.5,"v":209500},{"d":"2020-02-19","o":25.54,"h":26.96,"l":25.54,"c":26.59,"v":293300},{"d":"2020-02-20","o":27.34,"h":27.39,"l":26.15,"c":26.9,"v":227000},{"d":"2020-02-21","o":26.88,"h":28.5,"l":26.45,"c":27.05,"v":256500},{"d":"2020-02-24","o":26.24,"h":28.49,"l":25.61,"c":27.61,"v":218000},{"d":"2020-02-25","o":27.31,"h":28.94,"l":25.07,"c":26.33,"v":386300},{"d":"2020-02-26","o":26.14,"h":28.58,"l":26.14,"c":28.54,"v":91200},{"d":"2020-02-27","o":28.21,"h":28.85,"l":26.8,"c":27.61,"v":262600},{"d":"2020-02-28","o":27.13,"h":29.06,"l":24.8,"c":26.58,"v":424100},{"d":"2020-03-02","o":26.65,"h":28.14,"l":26,"c":27.4,"v":247800},{"d":"2020-03-03","o":27.5,"h":28.84,"l":26.5,"c":27.47,"v":242800},{"d":"2020-03-04","o":27.67,"h":28.26,"l":26.54,"c":27.71,"v":176200},{"d":"2020-03-05","o":27.3,"h":28.8,"l":26.86,"c":27.64,"v":163500},{"d":"2020-03-06","o":27.49,"h":29.05,"l":26.55,"c":28.25,"v":198600},{"d":"2020-03-09","o":27.55,"h":30.55,"l":27.11,"c":28.36,"v":119700},{"d":"2020-03-10","o":28.99,"h":34,"l":28.55,"c":30.53,"v":196600},{"d":"2020-03-11","o":30.01,"h":31.8,"l":22.9,"c":25,"v":408600},{"d":"2020-03-12","o":23.23,"h":24.8,"l":21.62,"c":22.32,"v":103100},{"d":"2020-03-13","o":22.7,"h":28.77,"l":17.87,"c":22.66,"v":166800},{"d":"2020-03-16","o":21.44,"h":21.44,"l":17.1,"c":18.98,"v":147100},{"d":"2020-03-17","o":19.38,"h":20.21,"l":18.2,"c":19.12,"v":151300},{"d":"2020-03-18","o":18.36,"h":19.5,"l":17.55,"c":18.5,"v":91800},{"d":"2020-03-19","o":18.45,"h":26.13,"l":18.18,"c":25.23,"v":123200},{"d":"2020-03-20","o":25.95,"h":40.88,"l":23.36,"c":33.32,"v":1350400},{"d":"2020-03-23","o":34.16,"h":37.48,"l":25.36,"c":36.9,"v":219800},{"d":"2020-03-24","o":37.91,"h":38.92,"l":30.6,"c":36.72,"v":102300},{"d":"2020-03-25","o":36.53,"h":36.6,"l":31.58,"c":32.56,"v":150400},{"d":"2020-03-26","o":32.6,"h":32.6,"l":30.14,"c":31,"v":51700},{"d":"2020-03-27","o":30.3,"h":30.87,"l":23.98,"c":27.35,"v":144100},{"d":"2020-03-30","o":28,"h":30.01,"l":24.26,"c":29.7,"v":44700},{"d":"2020-03-31","o":29.4,"h":31.4,"l":27.4,"c":29.8,"v":102200},{"d":"2020-04-01","o":29.16,"h":29.74,"l":25.27,"c":25.82,"v":100500},{"d":"2020-04-02","o":25.61,"h":28.25,"l":24.06,"c":25.84,"v":48800},{"d":"2020-04-03","o":25.61,"h":26.14,"l":24.5,"c":25.35,"v":83600},{"d":"2020-04-06","o":26.07,"h":29.2,"l":25.26,"c":28.35,"v":74600},{"d":"2020-04-07","o":28.55,"h":28.55,"l":26.91,"c":28.5,"v":39100},{"d":"2020-04-08","o":28.8,"h":28.8,"l":26.56,"c":27.17,"v":34700},{"d":"2020-04-09","o":27.69,"h":32,"l":26.3,"c":31.95,"v":78500},{"d":"2020-04-13","o":31.5,"h":32.01,"l":29.73,"c":31.43,"v":37100},{"d":"2020-04-14","o":31.3,"h":32,"l":30.85,"c":30.93,"v":30900},{"d":"2020-04-15","o":30,"h":30.6,"l":25.1,"c":25.3,"v":131600},{"d":"2020-04-16","o":25.7,"h":27.25,"l":23.22,"c":26.61,"v":136100},{"d":"2020-04-17","o":27.27,"h":28.01,"l":25.53,"c":27.28,"v":38500},{"d":"2020-04-20","o":26.1,"h":28.4,"l":25.45,"c":27.4,"v":42100},{"d":"2020-04-21","o":26.47,"h":30,"l":25.61,"c":28.32,"v":71100},{"d":"2020-04-22","o":29.2,"h":29.49,"l":27.7,"c":28.72,"v":24400},{"d":"2020-04-23","o":28.7,"h":29.22,"l":26.71,"c":27.18,"v":20900},{"d":"2020-04-24","o":27.49,"h":30,"l":27.49,"c":29.61,"v":83600},{"d":"2020-04-27","o":30,"h":30.07,"l":29.21,"c":29.78,"v":75000},{"d":"2020-04-28","o":30,"h":30.02,"l":28.01,"c":28.97,"v":47400},{"d":"2020-04-29","o":29.95,"h":31.6,"l":28.25,"c":29.6,"v":113300},{"d":"2020-04-30","o":29.1,"h":30,"l":28.37,"c":29.72,"v":33500},{"d":"2020-05-01","o":28.79,"h":29.65,"l":25.25,"c":26,"v":120800},{"d":"2020-05-04","o":25.53,"h":26.19,"l":23.96,"c":25.67,"v":32700},{"d":"2020-05-05","o":26.42,"h":27.08,"l":25,"c":25.59,"v":37700},{"d":"2020-05-06","o":25.44,"h":25.88,"l":24.6,"c":25.2,"v":31500},{"d":"2020-05-07","o":25.09,"h":25.44,"l":24.06,"c":24.48,"v":28400},{"d":"2020-05-08","o":25.08,"h":25.08,"l":24.2,"c":24.5,"v":44900},{"d":"2020-05-11","o":24.52,"h":27.11,"l":24.1,"c":26.8,"v":35600},{"d":"2020-05-12","o":26.83,"h":28.15,"l":24.5,"c":24.7,"v":43000},{"d":"2020-05-13","o":24.7,"h":27.07,"l":24.11,"c":26.81,"v":46200},{"d":"2020-05-14","o":26.06,"h":26.56,"l":24.55,"c":25.44,"v":89700},{"d":"2020-05-15","o":25.46,"h":26,"l":24.93,"c":25.56,"v":24600},{"d":"2020-05-18","o":26.09,"h":29.27,"l":26.06,"c":28.97,"v":41800},{"d":"2020-05-19","o":28.51,"h":30,"l":26.06,"c":26.49,"v":38600},{"d":"2020-05-20","o":27.28,"h":29.9,"l":26.79,"c":29.21,"v":39500},{"d":"2020-05-21","o":29.58,"h":29.9,"l":28.19,"c":29.36,"v":30900},{"d":"2020-05-22","o":29.55,"h":30,"l":28.9,"c":29.58,"v":28200},{"d":"2020-05-26","o":30.12,"h":31.76,"l":29.51,"c":29.95,"v":220700},{"d":"2020-05-27","o":30.25,"h":30.9,"l":29.01,"c":30.2,"v":55400},{"d":"2020-05-28","o":30.25,"h":30.79,"l":29.74,"c":29.98,"v":51900},{"d":"2020-05-29","o":29.96,"h":35.75,"l":29.64,"c":33.55,"v":178900},{"d":"2020-06-01","o":34.33,"h":38.81,"l":33.04,"c":33.99,"v":93600},{"d":"2020-06-02","o":34.44,"h":34.73,"l":30.48,"c":31.34,"v":46500},{"d":"2020-06-03","o":31.59,"h":34.57,"l":31.17,"c":33.53,"v":57800},{"d":"2020-06-04","o":33.02,"h":35.06,"l":30.35,"c":30.5,"v":48600},{"d":"2020-06-05","o":31.36,"h":34.82,"l":29.76,"c":31.43,"v":91700},{"d":"2020-06-08","o":32.17,"h":32.17,"l":29.16,"c":29.35,"v":54300},{"d":"2020-06-09","o":29.41,"h":29.9,"l":27.42,"c":28.01,"v":34400},{"d":"2020-06-10","o":27.63,"h":29.46,"l":27.63,"c":28.5,"v":26300},{"d":"2020-06-11","o":27.55,"h":27.88,"l":25.5,"c":25.56,"v":123400},{"d":"2020-06-12","o":26.45,"h":26.5,"l":25,"c":25.53,"v":51100},{"d":"2020-06-15","o":25.56,"h":30.62,"l":25.56,"c":29.46,"v":168500},{"d":"2020-06-16","o":30.93,"h":30.99,"l":28.6,"c":29.27,"v":127900},{"d":"2020-06-17","o":29.8,"h":30.88,"l":28.81,"c":28.99,"v":133600},{"d":"2020-06-18","o":29.1,"h":30.8,"l":28.75,"c":29.66,"v":195600},{"d":"2020-06-19","o":29.85,"h":39.85,"l":29.8,"c":33.8,"v":709100},{"d":"2020-06-22","o":34.04,"h":39.75,"l":34.04,"c":36.56,"v":105000},{"d":"2020-06-23","o":36.76,"h":36.95,"l":32.28,"c":32.5,"v":101900},{"d":"2020-06-24","o":32.11,"h":33.7,"l":30.27,"c":32.4,"v":76400},{"d":"2020-06-25","o":32.13,"h":34.47,"l":32.13,"c":32.71,"v":48600},{"d":"2020-06-26","o":32.12,"h":32.89,"l":30.01,"c":32.47,"v":169200},{"d":"2020-06-29","o":32.85,"h":34.04,"l":31.79,"c":33.01,"v":44300},{"d":"2020-06-30","o":32.74,"h":33.77,"l":29.17,"c":30.24,"v":95100},{"d":"2020-07-01","o":30.1,"h":32.11,"l":29.34,"c":31.83,"v":95200},{"d":"2020-07-02","o":31.85,"h":32.33,"l":31,"c":32.01,"v":35500},{"d":"2020-07-06","o":32.47,"h":33,"l":31.31,"c":32.28,"v":28700},{"d":"2020-07-07","o":32.24,"h":33.21,"l":31.79,"c":32,"v":34800},{"d":"2020-07-08","o":32.01,"h":33.07,"l":29.77,"c":31.2,"v":101200},{"d":"2020-07-09","o":31.02,"h":31.29,"l":28.88,"c":29.06,"v":61300},{"d":"2020-07-10","o":29.37,"h":30.02,"l":27.94,"c":29.09,"v":78000},{"d":"2020-07-13","o":29.11,"h":29.9,"l":27.29,"c":27.57,"v":124100},{"d":"2020-07-14","o":27.5,"h":28.67,"l":27.12,"c":28.29,"v":77100},{"d":"2020-07-15","o":28.92,"h":29.74,"l":28.5,"c":28.94,"v":68100},{"d":"2020-07-16","o":28.99,"h":29.53,"l":27.23,"c":27.88,"v":52600},{"d":"2020-07-17","o":27.64,"h":30.15,"l":27.64,"c":29,"v":44100},{"d":"2020-07-20","o":28.82,"h":29.83,"l":28.31,"c":29.06,"v":33100},{"d":"2020-07-21","o":28.75,"h":30.05,"l":28.23,"c":28.44,"v":41900},{"d":"2020-07-22","o":28.21,"h":28.66,"l":27.11,"c":27.7,"v":57100},{"d":"2020-07-23","o":27.59,"h":28.71,"l":27.31,"c":27.6,"v":38600},{"d":"2020-07-24","o":27.31,"h":27.83,"l":26.88,"c":27.28,"v":39900},{"d":"2020-07-27","o":27.35,"h":29.17,"l":26.85,"c":27.97,"v":26900},{"d":"2020-07-28","o":27.81,"h":29.78,"l":27.75,"c":28.19,"v":54200},{"d":"2020-07-29","o":28.44,"h":28.96,"l":27.26,"c":27.56,"v":61900},{"d":"2020-07-30","o":27.02,"h":28.79,"l":27.02,"c":27.62,"v":41800},{"d":"2020-07-31","o":29.08,"h":29.08,"l":26.32,"c":26.7,"v":115900},{"d":"2020-08-03","o":26.9,"h":27.08,"l":25.36,"c":25.89,"v":234100},{"d":"2020-08-04","o":25.6,"h":26.32,"l":24.49,"c":24.97,"v":102100},{"d":"2020-08-05","o":25.38,"h":25.79,"l":24.21,"c":24.55,"v":103100},{"d":"2020-08-06","o":24.81,"h":24.83,"l":24.04,"c":24.28,"v":59500},{"d":"2020-08-07","o":24.29,"h":24.59,"l":24.02,"c":24.22,"v":120000},{"d":"2020-08-10","o":24.6,"h":25.85,"l":23.78,"c":25.7,"v":119300},{"d":"2020-08-11","o":25.73,"h":25.73,"l":24.63,"c":24.66,"v":63200},{"d":"2020-08-12","o":25,"h":26.79,"l":24.56,"c":26.13,"v":279700},{"d":"2020-08-13","o":26.14,"h":27.11,"l":25.51,"c":26,"v":78200},{"d":"2020-08-14","o":25.95,"h":26.36,"l":25.18,"c":26.16,"v":48200},{"d":"2020-08-17","o":26.29,"h":27.13,"l":25.75,"c":26.22,"v":218300},{"d":"2020-08-18","o":26.25,"h":26.8,"l":26.11,"c":26.52,"v":98100},{"d":"2020-08-19","o":26.42,"h":27.5,"l":26,"c":26.93,"v":134000},{"d":"2020-08-20","o":26.76,"h":27.92,"l":26.76,"c":27.5,"v":117900},{"d":"2020-08-21","o":27.5,"h":29.63,"l":26.9,"c":28.2,"v":134000},{"d":"2020-08-24","o":28.22,"h":28.88,"l":25,"c":25.24,"v":237100},{"d":"2020-08-25","o":25.28,"h":25.97,"l":24.91,"c":24.96,"v":78600},{"d":"2020-08-26","o":25.02,"h":26,"l":24.3,"c":24.66,"v":115100},{"d":"2020-08-27","o":24.94,"h":24.94,"l":23.5,"c":24.04,"v":63800},{"d":"2020-08-28","o":24.68,"h":24.88,"l":23.59,"c":24.6,"v":76300},{"d":"2020-08-31","o":24.45,"h":25.89,"l":24.45,"c":25.07,"v":90100},{"d":"2020-09-01","o":25.09,"h":25.09,"l":24.02,"c":24.8,"v":67700},{"d":"2020-09-02","o":25.02,"h":25.75,"l":24.46,"c":25.39,"v":108000},{"d":"2020-09-03","o":25.4,"h":25.4,"l":24.24,"c":24.8,"v":61400},{"d":"2020-09-04","o":25.24,"h":25.43,"l":22.95,"c":24.4,"v":108600},{"d":"2020-09-08","o":24.21,"h":24.79,"l":23.99,"c":24.19,"v":195500},{"d":"2020-09-09","o":24.69,"h":25.73,"l":23.85,"c":23.88,"v":125700},{"d":"2020-09-10","o":24.2,"h":24.32,"l":23.89,"c":24.04,"v":180300},{"d":"2020-09-11","o":24.45,"h":24.45,"l":23.19,"c":23.44,"v":87300},{"d":"2020-09-14","o":23.97,"h":25.34,"l":23.56,"c":24.37,"v":135200},{"d":"2020-09-15","o":24.95,"h":25.18,"l":24.32,"c":25.08,"v":112400},{"d":"2020-09-16","o":25.42,"h":26.35,"l":24.83,"c":25.69,"v":339900},{"d":"2020-09-17","o":25.19,"h":27.61,"l":25.19,"c":27.22,"v":230100},{"d":"2020-09-18","o":27.64,"h":28.89,"l":26.07,"c":26.34,"v":1431700},{"d":"2020-09-21","o":25.82,"h":26.39,"l":24.44,"c":25.65,"v":194900},{"d":"2020-09-22","o":25.89,"h":26.3,"l":24.46,"c":25.28,"v":153800},{"d":"2020-09-23","o":25.19,"h":25.88,"l":24.24,"c":24.74,"v":63900},{"d":"2020-09-24","o":24.65,"h":25.17,"l":24.21,"c":24.65,"v":43800},{"d":"2020-09-25","o":24.57,"h":25.3,"l":24.03,"c":25.06,"v":65400},{"d":"2020-09-28","o":25.5,"h":27.16,"l":25.25,"c":26.76,"v":76900},{"d":"2020-09-29","o":27.01,"h":31.43,"l":27.01,"c":31.04,"v":274200},{"d":"2020-09-30","o":29.21,"h":30.01,"l":27.91,"c":29.3,"v":278800},{"d":"2020-10-01","o":29.06,"h":29.73,"l":27.61,"c":27.62,"v":358000},{"d":"2020-10-02","o":24.35,"h":24.6,"l":23.16,"c":23.3,"v":1574200},{"d":"2020-10-05","o":23.6,"h":24.35,"l":23.41,"c":23.64,"v":393500},{"d":"2020-10-06","o":23.46,"h":24.05,"l":23.17,"c":23.75,"v":337600},{"d":"2020-10-07","o":24.6,"h":24.8,"l":24,"c":24.38,"v":307800},{"d":"2020-10-08","o":25,"h":25,"l":24.21,"c":24.34,"v":565300},{"d":"2020-10-09","o":24.12,"h":24.62,"l":23.82,"c":24.14,"v":249700},{"d":"2020-10-12","o":24.15,"h":24.57,"l":23.56,"c":23.62,"v":262800},{"d":"2020-10-13","o":23.69,"h":24.63,"l":23.69,"c":24.42,"v":249200},{"d":"2020-10-14","o":24.52,"h":24.87,"l":23.85,"c":24.18,"v":173000},{"d":"2020-10-15","o":23.93,"h":24.32,"l":22.29,"c":23.96,"v":197300},{"d":"2020-10-16","o":23.79,"h":24.35,"l":23.58,"c":23.99,"v":252400},{"d":"2020-10-19","o":24,"h":24.2,"l":23.62,"c":24,"v":155600},{"d":"2020-10-20","o":24.06,"h":24.09,"l":22.67,"c":23.69,"v":130300},{"d":"2020-10-21","o":23.81,"h":23.81,"l":22.97,"c":23.09,"v":142800},{"d":"2020-10-22","o":23.08,"h":23.25,"l":22.71,"c":22.75,"v":200600},{"d":"2020-10-23","o":22.77,"h":23.36,"l":22.32,"c":23.04,"v":121100},{"d":"2020-10-26","o":22.97,"h":23.36,"l":20.67,"c":20.92,"v":393600},{"d":"2020-10-27","o":20.92,"h":21.47,"l":20.74,"c":21.25,"v":149100},{"d":"2020-10-28","o":20.89,"h":21.07,"l":19.92,"c":20.13,"v":293400},{"d":"2020-10-29","o":20.5,"h":20.52,"l":19.75,"c":20.04,"v":308000},{"d":"2020-10-30","o":21.18,"h":21.18,"l":17.53,"c":17.82,"v":296500},{"d":"2020-11-02","o":17.98,"h":19.78,"l":17.98,"c":18.72,"v":190200},{"d":"2020-11-03","o":18.86,"h":19.11,"l":18,"c":18.19,"v":121300},{"d":"2020-11-04","o":18.25,"h":19.1,"l":18.08,"c":18.97,"v":112100},{"d":"2020-11-05","o":18.99,"h":19.72,"l":17.74,"c":18.66,"v":147500},{"d":"2020-11-06","o":18.44,"h":18.71,"l":17.51,"c":18.25,"v":284000},{"d":"2020-11-09","o":22.16,"h":22.16,"l":20.01,"c":20.78,"v":226500},{"d":"2020-11-10","o":20.97,"h":21,"l":20.03,"c":20.65,"v":105100},{"d":"2020-11-11","o":20.97,"h":21.04,"l":20.2,"c":20.95,"v":80300},{"d":"2020-11-12","o":20.97,"h":21.43,"l":20.36,"c":20.83,"v":272500},{"d":"2020-11-13","o":22.19,"h":22.19,"l":20.82,"c":21.17,"v":139700},{"d":"2020-11-16","o":22.12,"h":22.12,"l":20.92,"c":21.41,"v":130400},{"d":"2020-11-17","o":21.4,"h":21.4,"l":20.67,"c":20.84,"v":115800},{"d":"2020-11-18","o":21.25,"h":21.43,"l":20.55,"c":20.92,"v":394500},{"d":"2020-11-19","o":21.02,"h":21.98,"l":21,"c":21.39,"v":80500},{"d":"2020-11-20","o":21.12,"h":23.19,"l":21.12,"c":23.12,"v":171300},{"d":"2020-11-23","o":24.16,"h":25.24,"l":23.61,"c":25.18,"v":258300},{"d":"2020-11-24","o":25.31,"h":25.94,"l":24.98,"c":25.51,"v":186100},{"d":"2020-11-25","o":24.55,"h":26.2,"l":24.55,"c":25.62,"v":122300},{"d":"2020-11-27","o":25.85,"h":26.38,"l":25.52,"c":25.94,"v":48600},{"d":"2020-11-30","o":26.77,"h":27.27,"l":25.94,"c":27.12,"v":335800},{"d":"2020-12-01","o":27.74,"h":27.74,"l":24.66,"c":24.84,"v":194400},{"d":"2020-12-02","o":24.63,"h":26.48,"l":24.63,"c":25.75,"v":140300},{"d":"2020-12-03","o":25.82,"h":26.83,"l":25.82,"c":26.65,"v":108900},{"d":"2020-12-04","o":26.65,"h":26.93,"l":25.5,"c":26.01,"v":112800},{"d":"2020-12-07","o":26.24,"h":26.83,"l":25.82,"c":26.51,"v":102600},{"d":"2020-12-08","o":26.36,"h":26.82,"l":26.02,"c":26.41,"v":165800},{"d":"2020-12-09","o":26.67,"h":28.23,"l":25.72,"c":28.19,"v":264400},{"d":"2020-12-10","o":28.02,"h":29.5,"l":27.59,"c":29.05,"v":242900},{"d":"2020-12-11","o":28.49,"h":29.49,"l":27.08,"c":28.85,"v":118000},{"d":"2020-12-14","o":29.28,"h":30.22,"l":28.46,"c":29.16,"v":332400},{"d":"2020-12-15","o":29.26,"h":30.44,"l":28.43,"c":29.65,"v":239100},{"d":"2020-12-16","o":29.88,"h":32.21,"l":29.59,"c":31.34,"v":155100},{"d":"2020-12-17","o":31.15,"h":32,"l":30.67,"c":31.73,"v":168600},{"d":"2020-12-18","o":31.92,"h":32,"l":28.66,"c":28.9,"v":1943700},{"d":"2020-12-21","o":28.88,"h":29.27,"l":27.04,"c":28.95,"v":268900},{"d":"2020-12-22","o":28.89,"h":31,"l":28.73,"c":30,"v":160100},{"d":"2020-12-23","o":30.11,"h":31.06,"l":27.56,"c":28.15,"v":152200},{"d":"2020-12-24","o":28.25,"h":30.16,"l":28.02,"c":29.61,"v":78200},{"d":"2020-12-28","o":30.02,"h":30.1,"l":28.95,"c":29.25,"v":100400},{"d":"2020-12-29","o":29.27,"h":29.81,"l":28.33,"c":28.88,"v":135900},{"d":"2020-12-30","o":29.02,"h":30.17,"l":28.59,"c":29.3,"v":118900},{"d":"2020-12-31","o":29.47,"h":29.47,"l":27.92,"c":28.13,"v":87100},{"d":"2021-01-04","o":27.58,"h":29.05,"l":27.58,"c":28.44,"v":119200},{"d":"2021-01-05","o":29.23,"h":29.23,"l":27.71,"c":28.03,"v":74200},{"d":"2021-01-06","o":28.06,"h":29.62,"l":27.95,"c":28.7,"v":81300},{"d":"2021-01-07","o":28.33,"h":29.51,"l":27.26,"c":28.78,"v":70600},{"d":"2021-01-08","o":28.74,"h":29.25,"l":26.91,"c":28.16,"v":107300},{"d":"2021-01-11","o":27.61,"h":28.49,"l":27.35,"c":27.79,"v":53100},{"d":"2021-01-12","o":27.94,"h":28.55,"l":27.07,"c":27.32,"v":57700},{"d":"2021-01-13","o":27.07,"h":28.34,"l":26.83,"c":27.14,"v":61300},{"d":"2021-01-14","o":27.73,"h":28.74,"l":27.01,"c":28.49,"v":74700},{"d":"2021-01-15","o":28.28,"h":29.74,"l":27.37,"c":28.63,"v":241500},{"d":"2021-01-19","o":29.78,"h":30.97,"l":28.27,"c":28.72,"v":240600},{"d":"2021-01-20","o":28.94,"h":29.31,"l":27.9,"c":28.21,"v":82100},{"d":"2021-01-21","o":28.32,"h":28.32,"l":26.56,"c":27.22,"v":276800},{"d":"2021-01-22","o":27.01,"h":27.27,"l":26.47,"c":26.81,"v":148700},{"d":"2021-01-25","o":27,"h":27.5,"l":26.23,"c":27.17,"v":165600},{"d":"2021-01-26","o":27.32,"h":27.49,"l":26.15,"c":26.51,"v":265800},{"d":"2021-01-27","o":26.38,"h":26.38,"l":24.25,"c":24.47,"v":197800},{"d":"2021-01-28","o":25.26,"h":26.55,"l":24.95,"c":26.06,"v":427900},{"d":"2021-01-29","o":26,"h":27.49,"l":24.69,"c":27.29,"v":138000},{"d":"2021-02-01","o":33.25,"h":36.75,"l":32,"c":35.58,"v":1497000},{"d":"2021-02-02","o":35.69,"h":36.95,"l":33.07,"c":36.1,"v":482300},{"d":"2021-02-03","o":35.86,"h":36.44,"l":33.22,"c":34.63,"v":1945500},{"d":"2021-02-04","o":34.89,"h":35.31,"l":34.3,"c":34.9,"v":545900},{"d":"2021-02-05","o":35.5,"h":35.5,"l":32.9,"c":35.04,"v":394300},{"d":"2021-02-08","o":35.27,"h":37.14,"l":35.25,"c":36.98,"v":303100},{"d":"2021-02-09","o":38,"h":38.49,"l":35.43,"c":36.04,"v":240200},{"d":"2021-02-10","o":35.64,"h":36.49,"l":34.33,"c":36.14,"v":203900},{"d":"2021-02-11","o":36.47,"h":36.49,"l":34,"c":34.81,"v":164100},{"d":"2021-02-12","o":35.5,"h":36.12,"l":34.1,"c":35.08,"v":116300},{"d":"2021-02-16","o":35.58,"h":35.87,"l":33.61,"c":33.69,"v":492100},{"d":"2021-02-17","o":34.76,"h":35.95,"l":33.46,"c":35.04,"v":488700},{"d":"2021-02-18","o":34.53,"h":36.38,"l":34.22,"c":34.98,"v":324600},{"d":"2021-02-19","o":36.23,"h":36.47,"l":35.07,"c":36.14,"v":189900},{"d":"2021-02-22","o":35.9,"h":36.5,"l":34.74,"c":35.66,"v":183100},{"d":"2021-02-23","o":35.03,"h":36.6,"l":34.27,"c":35.85,"v":278900},{"d":"2021-02-24","o":36.53,"h":36.53,"l":34.86,"c":35,"v":192800},{"d":"2021-02-25","o":35,"h":35.21,"l":33.2,"c":34.24,"v":174400},{"d":"2021-02-26","o":34.49,"h":35.09,"l":32.67,"c":34.17,"v":155300},{"d":"2021-03-01","o":34.24,"h":35.28,"l":33.73,"c":34.97,"v":350800},{"d":"2021-03-02","o":35.03,"h":35.89,"l":35,"c":35.04,"v":222900},{"d":"2021-03-03","o":35.01,"h":35.66,"l":32.22,"c":32.44,"v":249500},{"d":"2021-03-04","o":32.75,"h":33.1,"l":29.11,"c":30.69,"v":288700},{"d":"2021-03-05","o":30.55,"h":32.6,"l":29.71,"c":31.25,"v":274000},{"d":"2021-03-08","o":31.3,"h":32,"l":29.94,"c":30.28,"v":142400},{"d":"2021-03-09","o":30.66,"h":33.11,"l":30.66,"c":33.02,"v":164700},{"d":"2021-03-10","o":32.9,"h":33.82,"l":31.52,"c":32.2,"v":106600},{"d":"2021-03-11","o":32.53,"h":33.73,"l":32.15,"c":32.84,"v":139800},{"d":"2021-03-12","o":32.52,"h":33.18,"l":32.17,"c":32.55,"v":93900},{"d":"2021-03-15","o":32.92,"h":32.96,"l":31.97,"c":32.54,"v":60000},{"d":"2021-03-16","o":32.82,"h":33.2,"l":30.24,"c":30.92,"v":109400},{"d":"2021-03-17","o":32.31,"h":32.74,"l":30.02,"c":32.34,"v":190500},{"d":"2021-03-18","o":31.98,"h":32.35,"l":29.84,"c":30.29,"v":163300},{"d":"2021-03-19","o":30.64,"h":31.39,"l":29.87,"c":30.83,"v":685500},{"d":"2021-03-22","o":30.73,"h":31.74,"l":30.18,"c":31.49,"v":131800},{"d":"2021-03-23","o":31,"h":31.43,"l":29.26,"c":29.83,"v":211000},{"d":"2021-03-24","o":29.91,"h":29.96,"l":28.38,"c":28.47,"v":190900},{"d":"2021-03-25","o":28.31,"h":29.46,"l":27.38,"c":28.19,"v":299600},{"d":"2021-03-26","o":28.16,"h":30.98,"l":27.3,"c":28.13,"v":88600},{"d":"2021-03-29","o":27.86,"h":28.12,"l":26.27,"c":26.61,"v":116800},{"d":"2021-03-30","o":26.56,"h":27.53,"l":26,"c":26.92,"v":69700},{"d":"2021-03-31","o":27.1,"h":29.23,"l":27,"c":28.93,"v":167800},{"d":"2021-04-01","o":29.27,"h":30.28,"l":28.4,"c":29.74,"v":248500},{"d":"2021-04-05","o":29.93,"h":30.08,"l":27.14,"c":27.76,"v":224600},{"d":"2021-04-06","o":28.75,"h":28.81,"l":27.51,"c":27.86,"v":168000},{"d":"2021-04-07","o":28.23,"h":28.52,"l":27.51,"c":27.99,"v":205100},{"d":"2021-04-08","o":28.37,"h":29.24,"l":27.15,"c":27.55,"v":187900},{"d":"2021-04-09","o":27.34,"h":27.54,"l":26.15,"c":26.62,"v":77200},{"d":"2021-04-12","o":26.63,"h":27.65,"l":25.82,"c":27.1,"v":145600},{"d":"2021-04-13","o":27.25,"h":28.05,"l":26.88,"c":27.81,"v":67200},{"d":"2021-04-14","o":27.89,"h":28.8,"l":27.58,"c":28.09,"v":109700},{"d":"2021-04-15","o":28.35,"h":29.03,"l":28.03,"c":28.68,"v":63800},{"d":"2021-04-16","o":28.94,"h":28.94,"l":27.14,"c":27.52,"v":148400},{"d":"2021-04-19","o":27.24,"h":28.13,"l":27.04,"c":27.91,"v":132300},{"d":"2021-04-20","o":27.94,"h":28.87,"l":27.48,"c":28.66,"v":198000},{"d":"2021-04-21","o":28.71,"h":30.41,"l":27.1,"c":30.26,"v":106200},{"d":"2021-04-22","o":30.14,"h":31.97,"l":29.9,"c":30.57,"v":170500},{"d":"2021-04-23","o":30.58,"h":31.13,"l":28.56,"c":28.97,"v":163400},{"d":"2021-04-26","o":29.06,"h":30.81,"l":28.1,"c":30.54,"v":93200},{"d":"2021-04-27","o":30.64,"h":31.28,"l":29.9,"c":30.33,"v":55500},{"d":"2021-04-28","o":30.04,"h":30.64,"l":29.64,"c":30.1,"v":70500},{"d":"2021-04-29","o":30.39,"h":30.88,"l":29.28,"c":30.55,"v":74500},{"d":"2021-04-30","o":33.72,"h":36.45,"l":33.31,"c":33.5,"v":1543200},{"d":"2021-05-03","o":35.28,"h":35.49,"l":33.6,"c":34.75,"v":733700},{"d":"2021-05-04","o":35,"h":35.05,"l":33.06,"c":33.23,"v":450700},{"d":"2021-05-05","o":34,"h":34.96,"l":33.46,"c":33.57,"v":316200},{"d":"2021-05-06","o":34.75,"h":34.75,"l":30.94,"c":32.62,"v":461000},{"d":"2021-05-07","o":33.64,"h":35.21,"l":33.29,"c":34.13,"v":305800},{"d":"2021-05-10","o":34.85,"h":34.85,"l":32.43,"c":32.55,"v":237100},{"d":"2021-05-11","o":31.35,"h":31.62,"l":28.7,"c":29.62,"v":549100},{"d":"2021-05-12","o":30.01,"h":30.07,"l":27.02,"c":27.25,"v":436300},{"d":"2021-05-13","o":27.21,"h":28.06,"l":24.79,"c":25.55,"v":598200},{"d":"2021-05-14","o":25.4,"h":26.21,"l":25.11,"c":25.75,"v":305700},{"d":"2021-05-17","o":25.57,"h":25.68,"l":24.57,"c":25.08,"v":319000},{"d":"2021-05-18","o":25.04,"h":25.82,"l":24.6,"c":25.03,"v":242300},{"d":"2021-05-19","o":24.58,"h":24.79,"l":23.77,"c":24.42,"v":168700},{"d":"2021-05-20","o":24.29,"h":25.26,"l":24.26,"c":25.11,"v":151600},{"d":"2021-05-21","o":25.41,"h":25.59,"l":24.8,"c":25.35,"v":137300},{"d":"2021-05-24","o":25.46,"h":25.72,"l":24.95,"c":25.25,"v":112500},{"d":"2021-05-25","o":25.23,"h":26.16,"l":25.01,"c":25.14,"v":203000},{"d":"2021-05-26","o":25.22,"h":26.3,"l":24.71,"c":25.72,"v":158000},{"d":"2021-05-27","o":27.36,"h":27.36,"l":25.15,"c":26.23,"v":340800},{"d":"2021-05-28","o":26.13,"h":27.23,"l":26.13,"c":26.35,"v":197400},{"d":"2021-06-01","o":26.41,"h":27.83,"l":26.3,"c":27.42,"v":169000},{"d":"2021-06-02","o":27.5,"h":27.64,"l":26.35,"c":26.74,"v":155700},{"d":"2021-06-03","o":26.5,"h":27,"l":26.03,"c":26.74,"v":134400},{"d":"2021-06-04","o":26.7,"h":27.07,"l":26.1,"c":26.38,"v":84400},{"d":"2021-06-07","o":26.35,"h":28.08,"l":26.12,"c":27.82,"v":204400},{"d":"2021-06-08","o":28.14,"h":28.81,"l":26.81,"c":27.94,"v":147600},{"d":"2021-06-09","o":28.18,"h":28.5,"l":27.66,"c":27.77,"v":83100},{"d":"2021-06-10","o":27.68,"h":28.48,"l":27.68,"c":28.15,"v":78800},{"d":"2021-06-11","o":28.2,"h":28.42,"l":27.85,"c":28.36,"v":83300},{"d":"2021-06-14","o":28.55,"h":29.21,"l":28.55,"c":29.08,"v":127900},{"d":"2021-06-15","o":29.17,"h":29.37,"l":27.93,"c":28.51,"v":95700},{"d":"2021-06-16","o":28.6,"h":28.98,"l":27.21,"c":28.12,"v":221100},{"d":"2021-06-17","o":27.77,"h":28.22,"l":27.02,"c":27.83,"v":241100},{"d":"2021-06-18","o":27.44,"h":27.87,"l":26.6,"c":27.35,"v":473400},{"d":"2021-06-21","o":27.5,"h":27.5,"l":26.6,"c":27.3,"v":119200},{"d":"2021-06-22","o":27.2,"h":27.47,"l":26.17,"c":26.4,"v":95900},{"d":"2021-06-23","o":26.33,"h":27.08,"l":26.03,"c":26.88,"v":123600},{"d":"2021-06-24","o":27.53,"h":27.53,"l":26.98,"c":27.36,"v":176300},{"d":"2021-06-25","o":27.5,"h":27.67,"l":27.1,"c":27.39,"v":1421100},{"d":"2021-06-28","o":27.52,"h":27.88,"l":26.82,"c":27.05,"v":87500},{"d":"2021-06-29","o":26.9,"h":27.17,"l":25.77,"c":25.83,"v":192200},{"d":"2021-06-30","o":26.53,"h":27.53,"l":25.88,"c":27.29,"v":180000},{"d":"2021-07-01","o":26.49,"h":27.33,"l":25.69,"c":26.5,"v":308900},{"d":"2021-07-02","o":26.5,"h":26.72,"l":25.55,"c":26.35,"v":112500},{"d":"2021-07-06","o":26.58,"h":26.64,"l":25.2,"c":25.44,"v":119900},{"d":"2021-07-07","o":25.29,"h":25.4,"l":24.59,"c":24.88,"v":155700},{"d":"2021-07-08","o":24.45,"h":25.68,"l":24.21,"c":25.4,"v":144400},{"d":"2021-07-09","o":25.25,"h":26.57,"l":25.25,"c":26.49,"v":78300},{"d":"2021-07-12","o":26.45,"h":27.19,"l":26.01,"c":27.06,"v":129600},{"d":"2021-07-13","o":27.06,"h":27.45,"l":26.52,"c":27.1,"v":118000},{"d":"2021-07-14","o":26.8,"h":27.18,"l":24.56,"c":24.91,"v":222600},{"d":"2021-07-15","o":24.9,"h":25.56,"l":24.31,"c":24.88,"v":92000},{"d":"2021-07-16","o":25.22,"h":25.97,"l":24.43,"c":25.6,"v":124800},{"d":"2021-07-19","o":25.13,"h":26.07,"l":24.85,"c":25.73,"v":101000},{"d":"2021-07-20","o":25.8,"h":26.75,"l":25.8,"c":26.52,"v":156300},{"d":"2021-07-21","o":26.6,"h":26.7,"l":26,"c":26.22,"v":65200},{"d":"2021-07-22","o":26.27,"h":26.27,"l":24.93,"c":24.95,"v":87400},{"d":"2021-07-23","o":24.97,"h":25.23,"l":24,"c":24.38,"v":110400},{"d":"2021-07-26","o":24.52,"h":24.8,"l":23.5,"c":23.69,"v":117100},{"d":"2021-07-27","o":23.57,"h":23.97,"l":22.38,"c":23.26,"v":177400},{"d":"2021-07-28","o":23.59,"h":24.59,"l":23.28,"c":24.12,"v":100600},{"d":"2021-07-29","o":24.11,"h":24.58,"l":23.12,"c":23.65,"v":112200},{"d":"2021-07-30","o":23.46,"h":23.77,"l":23.04,"c":23.33,"v":99200},{"d":"2021-08-02","o":23,"h":23.79,"l":23,"c":23.28,"v":94000},{"d":"2021-08-03","o":23.16,"h":23.33,"l":22.01,"c":22.84,"v":166200},{"d":"2021-08-04","o":22.36,"h":22.83,"l":20.76,"c":20.8,"v":330800},{"d":"2021-08-05","o":20.81,"h":21.92,"l":20.76,"c":21.83,"v":371100},{"d":"2021-08-06","o":21.87,"h":21.96,"l":21.25,"c":21.45,"v":133000},{"d":"2021-08-09","o":21.19,"h":22.49,"l":21.19,"c":21.99,"v":450100},{"d":"2021-08-10","o":22.05,"h":22.14,"l":21.7,"c":21.89,"v":102300},{"d":"2021-08-11","o":21.39,"h":22.21,"l":21.17,"c":22.1,"v":107900},{"d":"2021-08-12","o":21.45,"h":22.26,"l":21.25,"c":21.56,"v":94500},{"d":"2021-08-13","o":21.7,"h":21.7,"l":20.29,"c":20.48,"v":109400},{"d":"2021-08-16","o":20.21,"h":20.25,"l":19.08,"c":19.28,"v":149900},{"d":"2021-08-17","o":19.13,"h":19.71,"l":18.51,"c":19.61,"v":167600},{"d":"2021-08-18","o":19.62,"h":20.6,"l":19.22,"c":19.9,"v":86000},{"d":"2021-08-19","o":20,"h":20.06,"l":19.45,"c":19.61,"v":184800},{"d":"2021-08-20","o":19.45,"h":20.5,"l":19.01,"c":20.25,"v":85500},{"d":"2021-08-23","o":20.67,"h":21.87,"l":19.98,"c":21.03,"v":124100},{"d":"2021-08-24","o":21.06,"h":21.36,"l":20.18,"c":20.59,"v":66400},{"d":"2021-08-25","o":20.6,"h":21.4,"l":20.36,"c":20.87,"v":71000},{"d":"2021-08-26","o":20.75,"h":21.27,"l":20.53,"c":20.58,"v":84400},{"d":"2021-08-27","o":20.61,"h":22.21,"l":20.37,"c":21.69,"v":166700},{"d":"2021-08-30","o":21.7,"h":22.28,"l":20.85,"c":21.07,"v":105200},{"d":"2021-08-31","o":21.1,"h":21.39,"l":20.79,"c":21.17,"v":63400},{"d":"2021-09-01","o":21.27,"h":21.7,"l":20.29,"c":21.27,"v":237300},{"d":"2021-09-02","o":21.25,"h":22.76,"l":20.82,"c":22.16,"v":250700},{"d":"2021-09-03","o":22.11,"h":22.11,"l":21,"c":21.65,"v":251300},{"d":"2021-09-07","o":21.47,"h":21.47,"l":20.31,"c":20.6,"v":234800},{"d":"2021-09-08","o":20.62,"h":20.91,"l":19.95,"c":20.5,"v":297000},{"d":"2021-09-09","o":20.4,"h":22.77,"l":20.22,"c":22.26,"v":260400},{"d":"2021-09-10","o":22.46,"h":22.78,"l":20.99,"c":21.15,"v":174700},{"d":"2021-09-13","o":21.09,"h":21.56,"l":20.1,"c":20.25,"v":169300},{"d":"2021-09-14","o":20.27,"h":21.27,"l":20.22,"c":21.25,"v":165500},{"d":"2021-09-15","o":21.13,"h":22,"l":21.13,"c":21.78,"v":84500},{"d":"2021-09-16","o":21.36,"h":22.38,"l":21.36,"c":22.25,"v":98700},{"d":"2021-09-17","o":22.47,"h":23.19,"l":21.85,"c":22.67,"v":519500},{"d":"2021-09-20","o":22.29,"h":22.71,"l":21.45,"c":21.86,"v":103400},{"d":"2021-09-21","o":22.03,"h":22.81,"l":22.03,"c":22.61,"v":64700},{"d":"2021-09-22","o":22.82,"h":23.98,"l":22.36,"c":23.54,"v":237500},{"d":"2021-09-23","o":23.69,"h":23.93,"l":22.72,"c":23.92,"v":143600},{"d":"2021-09-24","o":23.44,"h":24.13,"l":22.78,"c":23.18,"v":204100},{"d":"2021-09-27","o":23.26,"h":23.91,"l":22.56,"c":23.21,"v":68200},{"d":"2021-09-28","o":22.95,"h":23.01,"l":22.25,"c":22.67,"v":114600},{"d":"2021-09-29","o":22.95,"h":22.95,"l":22.27,"c":22.6,"v":99300},{"d":"2021-09-30","o":22.89,"h":24.42,"l":22.46,"c":23.89,"v":198700},{"d":"2021-10-01","o":23.9,"h":25.37,"l":23.23,"c":25.21,"v":199600},{"d":"2021-10-04","o":25.35,"h":25.41,"l":24.01,"c":24.96,"v":168900},{"d":"2021-10-05","o":24.89,"h":25.73,"l":24.51,"c":25.5,"v":213000},{"d":"2021-10-06","o":25.05,"h":25.05,"l":23.35,"c":23.62,"v":660600},{"d":"2021-10-07","o":23.62,"h":23.69,"l":22.47,"c":23.06,"v":153300},{"d":"2021-10-08","o":22.86,"h":23.24,"l":22.11,"c":22.34,"v":57000},{"d":"2021-10-11","o":22.19,"h":22.45,"l":21.2,"c":21.76,"v":88500},{"d":"2021-10-12","o":21.87,"h":22.43,"l":21.86,"c":21.97,"v":67800},{"d":"2021-10-13","o":22.25,"h":22.68,"l":21.93,"c":22.64,"v":135000},{"d":"2021-10-14","o":22.9,"h":23.39,"l":22.47,"c":22.7,"v":68100},{"d":"2021-10-15","o":22.91,"h":22.91,"l":22.12,"c":22.28,"v":76300},{"d":"2021-10-18","o":22.24,"h":22.24,"l":20.91,"c":21.07,"v":113600},{"d":"2021-10-19","o":20.98,"h":22.3,"l":20.75,"c":21.98,"v":68000},{"d":"2021-10-20","o":21.94,"h":22.1,"l":21.57,"c":21.81,"v":55500},{"d":"2021-10-21","o":21.28,"h":22.05,"l":21.28,"c":21.78,"v":49000},{"d":"2021-10-22","o":21.85,"h":21.85,"l":21.15,"c":21.57,"v":60000},{"d":"2021-10-25","o":21.51,"h":21.84,"l":21.16,"c":21.66,"v":50100},{"d":"2021-10-26","o":21.82,"h":22.09,"l":21.51,"c":21.71,"v":50200},{"d":"2021-10-27","o":21.57,"h":21.89,"l":21.09,"c":21.11,"v":150300},{"d":"2021-10-28","o":20.96,"h":21.72,"l":19.12,"c":21.64,"v":74000},{"d":"2021-10-29","o":21.65,"h":21.95,"l":20.67,"c":21.18,"v":78100},{"d":"2021-11-01","o":21.31,"h":22.98,"l":21.12,"c":22.85,"v":98700},{"d":"2021-11-02","o":22.82,"h":23.1,"l":22.39,"c":22.95,"v":42900},{"d":"2021-11-03","o":22.98,"h":23.91,"l":22.98,"c":23.85,"v":111500},{"d":"2021-11-04","o":24.02,"h":24.23,"l":21.29,"c":21.56,"v":308700},{"d":"2021-11-05","o":21.6,"h":22.38,"l":21.01,"c":22.05,"v":187600},{"d":"2021-11-08","o":22.36,"h":22.88,"l":21.84,"c":21.93,"v":50500},{"d":"2021-11-09","o":21.94,"h":22.32,"l":21.38,"c":22.2,"v":68400},{"d":"2021-11-10","o":21.96,"h":22.33,"l":21.38,"c":21.56,"v":54800},{"d":"2021-11-11","o":21.67,"h":21.99,"l":21.11,"c":21.24,"v":133900},{"d":"2021-11-12","o":21.36,"h":21.6,"l":20.87,"c":21.19,"v":59700},{"d":"2021-11-15","o":21.24,"h":21.58,"l":20.25,"c":20.25,"v":127700},{"d":"2021-11-16","o":20.22,"h":20.31,"l":19.68,"c":20,"v":94400},{"d":"2021-11-17","o":20,"h":20.24,"l":19.28,"c":19.37,"v":103800},{"d":"2021-11-18","o":19.73,"h":19.73,"l":18.75,"c":18.84,"v":165300},{"d":"2021-11-19","o":18.75,"h":18.89,"l":18.12,"c":18.19,"v":126500},{"d":"2021-11-22","o":17.6,"h":18.16,"l":16.92,"c":16.96,"v":254800},{"d":"2021-11-23","o":17.78,"h":17.78,"l":16.25,"c":17.51,"v":319300},{"d":"2021-11-24","o":17.46,"h":18.25,"l":17.02,"c":17.73,"v":326100},{"d":"2021-11-26","o":17.11,"h":17.42,"l":16.05,"c":16.67,"v":145900},{"d":"2021-11-29","o":16.83,"h":16.99,"l":15.56,"c":15.76,"v":480200},{"d":"2021-11-30","o":15.71,"h":16.94,"l":15.3,"c":16.57,"v":334400},{"d":"2021-12-01","o":16.8,"h":16.8,"l":15.41,"c":15.46,"v":231700},{"d":"2021-12-02","o":15.67,"h":16.08,"l":15.15,"c":16,"v":247800},{"d":"2021-12-03","o":16.02,"h":16.02,"l":14.93,"c":15.37,"v":558700},{"d":"2021-12-06","o":15.12,"h":15.71,"l":14.92,"c":15.53,"v":196800},{"d":"2021-12-07","o":15.95,"h":16.68,"l":15.67,"c":16.52,"v":283200},{"d":"2021-12-08","o":16.48,"h":17,"l":16.13,"c":16.31,"v":151100},{"d":"2021-12-09","o":16.07,"h":16.38,"l":15.52,"c":15.79,"v":158400},{"d":"2021-12-10","o":15.95,"h":16.07,"l":15.24,"c":15.31,"v":141700},{"d":"2021-12-13","o":14.86,"h":15.97,"l":14.86,"c":15.53,"v":154200},{"d":"2021-12-14","o":15.7,"h":15.7,"l":14.83,"c":14.98,"v":166100},{"d":"2021-12-15","o":14.88,"h":16.04,"l":14.16,"c":16,"v":306800},{"d":"2021-12-16","o":16.11,"h":16.64,"l":15.78,"c":16.5,"v":209700},{"d":"2021-12-17","o":16.53,"h":17.24,"l":15.7,"c":17.07,"v":302400},{"d":"2021-12-20","o":16.8,"h":17.7,"l":16.47,"c":17.41,"v":141500},{"d":"2021-12-21","o":17.28,"h":18.12,"l":17.28,"c":17.77,"v":106800},{"d":"2021-12-22","o":17.42,"h":18.64,"l":17.11,"c":18.54,"v":145400},{"d":"2021-12-23","o":18.85,"h":20.38,"l":17.56,"c":20.1,"v":337200},{"d":"2021-12-27","o":19.98,"h":20.5,"l":19.88,"c":20.22,"v":256900},{"d":"2021-12-28","o":20.12,"h":21.88,"l":20.12,"c":20.94,"v":248900},{"d":"2021-12-29","o":20.72,"h":20.97,"l":19.69,"c":20.49,"v":178200},{"d":"2021-12-30","o":20.49,"h":21.33,"l":20.08,"c":20.48,"v":169800},{"d":"2021-12-31","o":20.46,"h":20.95,"l":20.26,"c":20.74,"v":156200},{"d":"2022-01-03","o":20.33,"h":22.86,"l":20.31,"c":22.79,"v":153700},{"d":"2022-01-04","o":22.31,"h":23,"l":22.06,"c":22.5,"v":241400},{"d":"2022-01-05","o":22.1,"h":22.87,"l":20.24,"c":20.29,"v":235800},{"d":"2022-01-06","o":20.26,"h":20.3,"l":18.74,"c":19.7,"v":228400},{"d":"2022-01-07","o":19.7,"h":20.29,"l":18.4,"c":18.66,"v":123700},{"d":"2022-01-10","o":18.53,"h":18.98,"l":17.7,"c":18.84,"v":120500},{"d":"2022-01-11","o":18.95,"h":19.8,"l":18.56,"c":18.86,"v":96200},{"d":"2022-01-12","o":18.94,"h":18.94,"l":17.86,"c":17.9,"v":138600},{"d":"2022-01-13","o":18.07,"h":18.12,"l":16.83,"c":16.94,"v":263900},{"d":"2022-01-14","o":17.13,"h":17.66,"l":16.12,"c":17.41,"v":342500},{"d":"2022-01-18","o":17.02,"h":17.4,"l":15.96,"c":16.09,"v":240900},{"d":"2022-01-19","o":16.43,"h":16.66,"l":15.55,"c":15.62,"v":110500},{"d":"2022-01-20","o":15.91,"h":16.16,"l":15.09,"c":15.15,"v":111000},{"d":"2022-01-21","o":15.18,"h":15.73,"l":14.81,"c":15.4,"v":265100},{"d":"2022-01-24","o":15,"h":16.03,"l":14.49,"c":15.89,"v":272200},{"d":"2022-01-25","o":15.59,"h":15.84,"l":14.59,"c":15.42,"v":283400},{"d":"2022-01-26","o":15.55,"h":16.47,"l":14.9,"c":15.08,"v":292100},{"d":"2022-01-27","o":15.15,"h":15.28,"l":14.22,"c":14.38,"v":206400},{"d":"2022-01-28","o":14.36,"h":14.79,"l":13.59,"c":14.67,"v":129600},{"d":"2022-01-31","o":14.59,"h":15.21,"l":14.59,"c":15.11,"v":170100},{"d":"2022-02-01","o":15.12,"h":15.81,"l":14.84,"c":15.5,"v":213500},{"d":"2022-02-02","o":15.54,"h":15.88,"l":14.58,"c":14.86,"v":194700},{"d":"2022-02-03","o":14.66,"h":15.1,"l":14.61,"c":14.68,"v":126600},{"d":"2022-02-04","o":14.53,"h":15.12,"l":14.19,"c":14.81,"v":130200},{"d":"2022-02-07","o":14.81,"h":15.75,"l":14.81,"c":15.48,"v":135000},{"d":"2022-02-08","o":15.49,"h":15.73,"l":14.77,"c":15.61,"v":172300},{"d":"2022-02-09","o":15.6,"h":17.35,"l":15.6,"c":16.91,"v":372700},{"d":"2022-02-10","o":16.57,"h":17.15,"l":15.5,"c":15.89,"v":308300},{"d":"2022-02-11","o":15.86,"h":16.18,"l":15.36,"c":15.47,"v":168300},{"d":"2022-02-14","o":15.24,"h":15.96,"l":15.05,"c":15.32,"v":234200},{"d":"2022-02-15","o":15.75,"h":16.87,"l":15.71,"c":16.5,"v":229800},{"d":"2022-02-16","o":16.33,"h":17,"l":16.14,"c":16.74,"v":69900},{"d":"2022-02-17","o":16.14,"h":16.95,"l":15.86,"c":16.02,"v":135000},{"d":"2022-02-18","o":15.85,"h":16.36,"l":15.58,"c":15.98,"v":126400},{"d":"2022-02-22","o":15.79,"h":16.57,"l":15.54,"c":16.01,"v":108200},{"d":"2022-02-23","o":16.25,"h":17.4,"l":16.08,"c":16.15,"v":194200},{"d":"2022-02-24","o":15.16,"h":17.98,"l":14.57,"c":17.89,"v":470600},{"d":"2022-02-25","o":17.87,"h":18.29,"l":16.92,"c":17.99,"v":188400},{"d":"2022-02-28","o":17.57,"h":18.9,"l":16.95,"c":17.8,"v":235700},{"d":"2022-03-01","o":17.85,"h":18.3,"l":17.4,"c":17.5,"v":342100},{"d":"2022-03-02","o":17.81,"h":18.98,"l":17.81,"c":18.3,"v":267300},{"d":"2022-03-03","o":18.42,"h":18.42,"l":17.18,"c":17.67,"v":136600},{"d":"2022-03-04","o":17.1,"h":17.73,"l":16.6,"c":16.79,"v":169500},{"d":"2022-03-07","o":16.95,"h":17.49,"l":16.35,"c":16.51,"v":131700},{"d":"2022-03-08","o":16.61,"h":16.71,"l":15.59,"c":15.68,"v":226600},{"d":"2022-03-09","o":16.13,"h":17.14,"l":15.03,"c":17.01,"v":286300},{"d":"2022-03-10","o":16.65,"h":17.8,"l":16.57,"c":17.59,"v":1173500},{"d":"2022-03-11","o":17.87,"h":18,"l":16.79,"c":16.85,"v":313000},{"d":"2022-03-14","o":16.81,"h":17.06,"l":15.51,"c":15.74,"v":231800},{"d":"2022-03-15","o":15.91,"h":16.05,"l":15.4,"c":15.98,"v":109700},{"d":"2022-03-16","o":16.26,"h":16.85,"l":15.81,"c":16.25,"v":386400},{"d":"2022-03-17","o":16.62,"h":17.17,"l":16.43,"c":17.12,"v":223000},{"d":"2022-03-18","o":16.92,"h":17.7,"l":16.42,"c":16.92,"v":565500},{"d":"2022-03-21","o":17,"h":17.09,"l":16.08,"c":16.49,"v":466200},{"d":"2022-03-22","o":16.68,"h":17.84,"l":16.65,"c":17.77,"v":186900},{"d":"2022-03-23","o":17.52,"h":18.18,"l":17.45,"c":17.58,"v":367000},{"d":"2022-03-24","o":17.89,"h":18.09,"l":17.46,"c":17.69,"v":127000},{"d":"2022-03-25","o":17.58,"h":18.08,"l":16.91,"c":17.19,"v":123800},{"d":"2022-03-28","o":17.14,"h":17.49,"l":16.3,"c":17.44,"v":191700},{"d":"2022-03-29","o":17.49,"h":18.67,"l":17.49,"c":18.45,"v":465500},{"d":"2022-03-30","o":18.46,"h":19.35,"l":18.06,"c":18.75,"v":375800},{"d":"2022-03-31","o":18.57,"h":19.68,"l":18.57,"c":19.26,"v":262500},{"d":"2022-04-01","o":19.3,"h":20.56,"l":19.28,"c":20.34,"v":429700},{"d":"2022-04-04","o":20.47,"h":21.44,"l":20.2,"c":21.35,"v":668300},{"d":"2022-04-05","o":21.43,"h":22.1,"l":20.88,"c":20.93,"v":435200},{"d":"2022-04-06","o":20.82,"h":21.02,"l":20.3,"c":20.78,"v":610700},{"d":"2022-04-07","o":20.77,"h":21.1,"l":20.38,"c":20.57,"v":587400},{"d":"2022-04-08","o":20.48,"h":21.2,"l":20.1,"c":21.11,"v":445100},{"d":"2022-04-11","o":20.84,"h":21.32,"l":20.7,"c":20.78,"v":349900},{"d":"2022-04-12","o":21.08,"h":21.8,"l":20.2,"c":20.5,"v":335100},{"d":"2022-04-13","o":20.21,"h":22.06,"l":20.21,"c":21.92,"v":140200},{"d":"2022-04-14","o":21.95,"h":22.17,"l":21,"c":21.03,"v":108600},{"d":"2022-04-18","o":20.88,"h":20.88,"l":19.95,"c":20.1,"v":274000},{"d":"2022-04-19","o":20.09,"h":20.9,"l":19.74,"c":20.36,"v":117600},{"d":"2022-04-20","o":20.5,"h":21.16,"l":20,"c":20.76,"v":140400},{"d":"2022-04-21","o":20.46,"h":21.34,"l":19.85,"c":20.21,"v":314700},{"d":"2022-04-22","o":19.98,"h":20.42,"l":19.89,"c":20.18,"v":173400},{"d":"2022-04-25","o":20.1,"h":21.38,"l":19.96,"c":21.26,"v":275900},{"d":"2022-04-26","o":21.06,"h":21.25,"l":19.86,"c":19.92,"v":261700},{"d":"2022-04-27","o":19.87,"h":20.31,"l":19.62,"c":19.77,"v":264000},{"d":"2022-04-28","o":20.02,"h":20.58,"l":19.4,"c":19.8,"v":324900},{"d":"2022-04-29","o":19.85,"h":21.07,"l":19.76,"c":20.19,"v":237100},{"d":"2022-05-02","o":20.26,"h":21.37,"l":20.06,"c":21.34,"v":219500},{"d":"2022-05-03","o":21.3,"h":21.76,"l":20.64,"c":21.51,"v":149400},{"d":"2022-05-04","o":21.28,"h":22.12,"l":20.1,"c":21.99,"v":168500},{"d":"2022-05-05","o":21.9,"h":22.05,"l":20.74,"c":21.02,"v":223000},{"d":"2022-05-06","o":20.71,"h":20.99,"l":19.38,"c":19.4,"v":385100},{"d":"2022-05-09","o":18.97,"h":19.45,"l":18.5,"c":18.84,"v":288400},{"d":"2022-05-10","o":19.53,"h":19.89,"l":17.99,"c":18.9,"v":325000},{"d":"2022-05-11","o":18.82,"h":18.82,"l":16.14,"c":16.33,"v":395400},{"d":"2022-05-12","o":16.11,"h":17.74,"l":16.07,"c":17.49,"v":226200},{"d":"2022-05-13","o":18.03,"h":18.33,"l":17.69,"c":17.93,"v":301000},{"d":"2022-05-16","o":17.63,"h":18.68,"l":17.37,"c":18.25,"v":136400},{"d":"2022-05-17","o":18.77,"h":19.61,"l":18.46,"c":19.53,"v":154300},{"d":"2022-05-18","o":18.87,"h":19.79,"l":18.87,"c":19.5,"v":317100},{"d":"2022-05-19","o":19.48,"h":20.27,"l":18.92,"c":19.85,"v":427800},{"d":"2022-05-20","o":20.13,"h":20.83,"l":19.76,"c":20.66,"v":316600},{"d":"2022-05-23","o":20.95,"h":21.86,"l":20.63,"c":21.32,"v":317100},{"d":"2022-05-24","o":20.98,"h":22.6,"l":20.11,"c":22.2,"v":660500},{"d":"2022-05-25","o":22.05,"h":22.33,"l":18.2,"c":19.6,"v":1419400},{"d":"2022-05-26","o":19.95,"h":20.36,"l":19.25,"c":19.66,"v":500300},{"d":"2022-05-27","o":19.77,"h":21.31,"l":19.2,"c":20.99,"v":834700},{"d":"2022-05-31","o":20.92,"h":21.06,"l":20.32,"c":20.88,"v":445400},{"d":"2022-06-01","o":20.92,"h":21.16,"l":20.06,"c":20.29,"v":339200},{"d":"2022-06-02","o":20.18,"h":20.78,"l":19.27,"c":20.57,"v":286900},{"d":"2022-06-03","o":20.45,"h":21.73,"l":19.75,"c":21.21,"v":280500},{"d":"2022-06-06","o":21.5,"h":21.77,"l":19.98,"c":20.55,"v":438800},{"d":"2022-06-07","o":20.44,"h":21.44,"l":20.43,"c":21.4,"v":284700},{"d":"2022-06-08","o":21.41,"h":22.15,"l":21,"c":21.51,"v":240700},{"d":"2022-06-09","o":21.39,"h":22.03,"l":20.99,"c":21.7,"v":372700},{"d":"2022-06-10","o":21.27,"h":21.57,"l":20.15,"c":21.1,"v":177600},{"d":"2022-06-13","o":20.38,"h":20.53,"l":19.67,"c":20.01,"v":388400},{"d":"2022-06-14","o":20.08,"h":20.29,"l":19.29,"c":19.82,"v":517000},{"d":"2022-06-15","o":19.87,"h":20.71,"l":19.44,"c":20.55,"v":522700},{"d":"2022-06-16","o":19.94,"h":19.95,"l":18.71,"c":19.5,"v":461200},{"d":"2022-06-17","o":19.53,"h":21.61,"l":19.53,"c":21.15,"v":805300},{"d":"2022-06-21","o":21.68,"h":22.79,"l":21.38,"c":21.41,"v":424900},{"d":"2022-06-22","o":21.08,"h":22.73,"l":20.61,"c":22,"v":482900},{"d":"2022-06-23","o":22.24,"h":22.5,"l":21.79,"c":22.14,"v":593500},{"d":"2022-06-24","o":22.44,"h":22.97,"l":20.5,"c":20.61,"v":1837600},{"d":"2022-06-27","o":20.15,"h":22,"l":20.1,"c":21.73,"v":262900},{"d":"2022-06-28","o":21.86,"h":22.75,"l":21.53,"c":22.03,"v":475700},{"d":"2022-06-29","o":21.91,"h":22.36,"l":21.18,"c":22.12,"v":412700},{"d":"2022-06-30","o":21.78,"h":22.26,"l":20.87,"c":21.31,"v":566900},{"d":"2022-07-01","o":21.24,"h":21.89,"l":21.16,"c":21.73,"v":366600},{"d":"2022-07-05","o":21.55,"h":22.13,"l":21.4,"c":21.97,"v":479400},{"d":"2022-07-06","o":22.07,"h":23.38,"l":21.97,"c":22.76,"v":526500},{"d":"2022-07-07","o":22.95,"h":23.59,"l":22.21,"c":22.95,"v":400200},{"d":"2022-07-08","o":23,"h":25.84,"l":22.95,"c":25.5,"v":568000},{"d":"2022-07-11","o":24.87,"h":26.13,"l":24.71,"c":25.61,"v":568000},{"d":"2022-07-12","o":25.54,"h":25.61,"l":23.28,"c":23.81,"v":396700},{"d":"2022-07-13","o":23.23,"h":24.55,"l":23.23,"c":24.25,"v":353400},{"d":"2022-07-14","o":24.07,"h":24.4,"l":23.49,"c":23.93,"v":219000},{"d":"2022-07-15","o":24.39,"h":24.55,"l":23.48,"c":24.2,"v":368500},{"d":"2022-07-18","o":24.5,"h":25.05,"l":23.6,"c":23.71,"v":310900},{"d":"2022-07-19","o":23.67,"h":25.21,"l":23.62,"c":24.83,"v":309500},{"d":"2022-07-20","o":24.69,"h":25.14,"l":23.9,"c":24.07,"v":493400},{"d":"2022-07-21","o":24.32,"h":24.47,"l":22.53,"c":22.69,"v":409700},{"d":"2022-07-22","o":22.86,"h":22.86,"l":21.3,"c":21.52,"v":430700},{"d":"2022-07-25","o":21.7,"h":22.55,"l":20.92,"c":21.76,"v":352800},{"d":"2022-07-26","o":21.89,"h":23.19,"l":21.75,"c":22,"v":535200},{"d":"2022-07-27","o":22.03,"h":22.46,"l":21.85,"c":22.25,"v":590800},{"d":"2022-07-28","o":22.5,"h":23.5,"l":21.89,"c":23.36,"v":670300},{"d":"2022-07-29","o":23.35,"h":24.56,"l":23,"c":24.26,"v":608100},{"d":"2022-08-01","o":24.8,"h":25.28,"l":20.23,"c":20.26,"v":1534800},{"d":"2022-08-02","o":20.06,"h":20.47,"l":19.44,"c":19.5,"v":1051500},{"d":"2022-08-03","o":21.85,"h":23.76,"l":21.67,"c":22.21,"v":3173800},{"d":"2022-08-04","o":22.3,"h":24.64,"l":22.3,"c":24.61,"v":1907900},{"d":"2022-08-05","o":24.35,"h":25.58,"l":23.77,"c":25.15,"v":1215900},{"d":"2022-08-08","o":25.24,"h":25.58,"l":24.04,"c":24.88,"v":504500},{"d":"2022-08-09","o":24.85,"h":25.29,"l":24.64,"c":24.84,"v":420500},{"d":"2022-08-10","o":25,"h":25.71,"l":24.73,"c":24.86,"v":514900},{"d":"2022-08-11","o":24.96,"h":25.32,"l":24.56,"c":24.83,"v":445700},{"d":"2022-08-12","o":24.82,"h":25.6,"l":24.38,"c":25.13,"v":730700},{"d":"2022-08-15","o":24.9,"h":25.22,"l":24.48,"c":24.72,"v":309400},{"d":"2022-08-16","o":24.61,"h":25.13,"l":23.89,"c":25.09,"v":408500},{"d":"2022-08-17","o":25,"h":25.41,"l":24.69,"c":25.12,"v":375300},{"d":"2022-08-18","o":25.15,"h":26.14,"l":24.68,"c":25.99,"v":388800},{"d":"2022-08-19","o":25.83,"h":26.14,"l":25.03,"c":25.68,"v":325400},{"d":"2022-08-22","o":25.3,"h":25.7,"l":24.76,"c":25.27,"v":384500},{"d":"2022-08-23","o":25.32,"h":25.95,"l":24.52,"c":25.48,"v":343100},{"d":"2022-08-24","o":25.69,"h":25.69,"l":23.73,"c":23.85,"v":481200},{"d":"2022-08-25","o":24.05,"h":24.05,"l":22.88,"c":23.62,"v":529400},{"d":"2022-08-26","o":24.05,"h":24.97,"l":23.47,"c":24.46,"v":616700},{"d":"2022-08-29","o":24.06,"h":24.82,"l":24.01,"c":24.43,"v":313000},{"d":"2022-08-30","o":24.45,"h":25.84,"l":24.38,"c":25.81,"v":383500},{"d":"2022-08-31","o":25.95,"h":27.4,"l":25.72,"c":26.95,"v":986700},{"d":"2022-09-01","o":27.04,"h":27.12,"l":25.3,"c":26.87,"v":421800},{"d":"2022-09-02","o":26.87,"h":26.87,"l":24.03,"c":24.11,"v":760300},{"d":"2022-09-06","o":23.92,"h":23.92,"l":20.8,"c":21.08,"v":740400},{"d":"2022-09-07","o":21.51,"h":21.81,"l":20.82,"c":21.54,"v":582900},{"d":"2022-09-08","o":21.55,"h":22.57,"l":21.54,"c":22.09,"v":732900},{"d":"2022-09-09","o":22,"h":22.04,"l":20.2,"c":20.43,"v":874200},{"d":"2022-09-12","o":21.67,"h":21.89,"l":20.81,"c":21.53,"v":674800},{"d":"2022-09-13","o":21.04,"h":21.26,"l":20.17,"c":20.44,"v":505100},{"d":"2022-09-14","o":20.33,"h":20.83,"l":19.2,"c":19.22,"v":801100},{"d":"2022-09-15","o":19.02,"h":19.27,"l":18.35,"c":18.69,"v":1047900},{"d":"2022-09-16","o":18.44,"h":18.5,"l":17.01,"c":17.85,"v":2895100},{"d":"2022-09-19","o":17.61,"h":18.7,"l":17.51,"c":18.49,"v":602100},{"d":"2022-09-20","o":18.14,"h":19.31,"l":18,"c":19.23,"v":831700},{"d":"2022-09-21","o":19.16,"h":19.53,"l":18.5,"c":18.75,"v":747400},{"d":"2022-09-22","o":18.77,"h":18.97,"l":18.27,"c":18.46,"v":453000},{"d":"2022-09-23","o":18.28,"h":18.48,"l":17.72,"c":18.19,"v":500100},{"d":"2022-09-26","o":18.28,"h":19.64,"l":18.09,"c":18.21,"v":748400},{"d":"2022-09-27","o":18.82,"h":19.03,"l":17.89,"c":18.3,"v":770800},{"d":"2022-09-28","o":18.35,"h":19.46,"l":18.35,"c":18.96,"v":726200},{"d":"2022-09-29","o":18.72,"h":19.09,"l":18.21,"c":18.63,"v":692800},{"d":"2022-09-30","o":18.59,"h":19.57,"l":18.59,"c":19.11,"v":1025600},{"d":"2022-10-03","o":19.55,"h":19.69,"l":18.7,"c":19.2,"v":669400},{"d":"2022-10-04","o":19.47,"h":20.64,"l":19.47,"c":20.4,"v":1242600},{"d":"2022-10-05","o":19.79,"h":20.34,"l":19.17,"c":19.94,"v":724800},{"d":"2022-10-06","o":19.78,"h":20.48,"l":19.31,"c":19.8,"v":819700},{"d":"2022-10-07","o":19.51,"h":20.09,"l":19.08,"c":19.14,"v":623800},{"d":"2022-10-10","o":18.97,"h":19.26,"l":18.81,"c":19.04,"v":304000},{"d":"2022-10-11","o":19.01,"h":19.26,"l":18.11,"c":18.53,"v":673200},{"d":"2022-10-12","o":18.35,"h":18.42,"l":17.52,"c":18.25,"v":915300},{"d":"2022-10-13","o":17.84,"h":18.24,"l":17.35,"c":18.22,"v":473400},{"d":"2022-10-14","o":18.34,"h":18.99,"l":18.25,"c":18.64,"v":786600},{"d":"2022-10-17","o":19.01,"h":19.46,"l":18.56,"c":19.4,"v":745300},{"d":"2022-10-18","o":19.67,"h":19.92,"l":18.85,"c":18.98,"v":406700},{"d":"2022-10-19","o":18.96,"h":18.99,"l":17.54,"c":17.75,"v":928600},{"d":"2022-10-20","o":17.75,"h":17.99,"l":17.17,"c":17.36,"v":657800},{"d":"2022-10-21","o":17.41,"h":17.78,"l":17.03,"c":17.48,"v":898600},{"d":"2022-10-24","o":17.6,"h":17.6,"l":16.39,"c":16.63,"v":599000},{"d":"2022-10-25","o":16.74,"h":17.19,"l":16.74,"c":17.02,"v":628200},{"d":"2022-10-26","o":17.01,"h":17.45,"l":16.32,"c":16.62,"v":554500},{"d":"2022-10-27","o":16.82,"h":17.1,"l":16.19,"c":16.63,"v":451500},{"d":"2022-10-28","o":16.8,"h":17.51,"l":16.68,"c":17.5,"v":831000},{"d":"2022-10-31","o":17.3,"h":17.78,"l":17.06,"c":17.68,"v":553500},{"d":"2022-11-01","o":17.88,"h":18.53,"l":17.82,"c":18.21,"v":526800},{"d":"2022-11-02","o":18.27,"h":18.59,"l":17.55,"c":17.58,"v":655400},{"d":"2022-11-03","o":17.29,"h":18.02,"l":17.09,"c":17.88,"v":504500},{"d":"2022-11-04","o":18.13,"h":18.17,"l":17.49,"c":17.98,"v":657700},{"d":"2022-11-07","o":17.94,"h":19.41,"l":17.94,"c":18.51,"v":819000},{"d":"2022-11-08","o":18.78,"h":19.75,"l":18.61,"c":18.7,"v":549200},{"d":"2022-11-09","o":17.21,"h":19.94,"l":16.99,"c":18.62,"v":1093800},{"d":"2022-11-10","o":18.66,"h":19.72,"l":18.66,"c":19.48,"v":1321200},{"d":"2022-11-11","o":19.93,"h":19.94,"l":18.81,"c":19.09,"v":639900},{"d":"2022-11-14","o":19.12,"h":19.38,"l":18.61,"c":18.71,"v":633400},{"d":"2022-11-15","o":19.75,"h":20.11,"l":17.98,"c":19.44,"v":2358100},{"d":"2022-11-16","o":19.34,"h":19.68,"l":19.01,"c":19.23,"v":815700},{"d":"2022-11-17","o":19.2,"h":19.2,"l":18.61,"c":18.77,"v":532000},{"d":"2022-11-18","o":19.07,"h":19.1,"l":18.6,"c":18.72,"v":546800},{"d":"2022-11-21","o":18.76,"h":19.01,"l":18.16,"c":18.2,"v":727400},{"d":"2022-11-22","o":18.02,"h":18.33,"l":17.64,"c":18.31,"v":666400},{"d":"2022-11-23","o":18.4,"h":18.75,"l":17.58,"c":17.73,"v":545400},{"d":"2022-11-25","o":17.56,"h":18.09,"l":17.5,"c":17.97,"v":355300},{"d":"2022-11-28","o":18.19,"h":18.19,"l":17.15,"c":17.26,"v":705800},{"d":"2022-11-29","o":17.14,"h":17.56,"l":16.63,"c":17.06,"v":632800},{"d":"2022-11-30","o":17.23,"h":17.38,"l":16.51,"c":17.23,"v":1013700},{"d":"2022-12-01","o":17.23,"h":17.3,"l":16.65,"c":17.08,"v":696700},{"d":"2022-12-02","o":16.95,"h":17.66,"l":16.86,"c":17.51,"v":1132600},{"d":"2022-12-05","o":17.7,"h":17.7,"l":17.09,"c":17.35,"v":542500},{"d":"2022-12-06","o":17.43,"h":18.01,"l":17.23,"c":17.24,"v":531300},{"d":"2022-12-07","o":17.06,"h":17.32,"l":16.76,"c":16.96,"v":344500},{"d":"2022-12-08","o":17.01,"h":17.15,"l":16.67,"c":16.96,"v":347700},{"d":"2022-12-09","o":16.88,"h":17.19,"l":16.77,"c":17,"v":424700},{"d":"2022-12-12","o":16.94,"h":17.09,"l":16.28,"c":16.58,"v":1911700},{"d":"2022-12-13","o":17.3,"h":18.04,"l":16.55,"c":17.06,"v":1088900},{"d":"2022-12-14","o":17,"h":17.08,"l":16.41,"c":16.63,"v":612300},{"d":"2022-12-15","o":16.5,"h":16.91,"l":16.28,"c":16.49,"v":606600},{"d":"2022-12-16","o":16.26,"h":16.86,"l":15.88,"c":15.96,"v":2137300},{"d":"2022-12-19","o":15.84,"h":16,"l":14.4,"c":14.73,"v":1177400},{"d":"2022-12-20","o":14.71,"h":14.89,"l":14,"c":14.2,"v":1201700},{"d":"2022-12-21","o":14.19,"h":14.97,"l":13.62,"c":13.96,"v":713300},{"d":"2022-12-22","o":13.76,"h":14.31,"l":13.37,"c":14.25,"v":1818500},{"d":"2022-12-23","o":14.24,"h":14.78,"l":13.86,"c":14.3,"v":683500},{"d":"2022-12-27","o":14.34,"h":14.36,"l":13.96,"c":14.05,"v":684500},{"d":"2022-12-28","o":14.13,"h":14.3,"l":13.74,"c":14.06,"v":490600},{"d":"2022-12-29","o":14.11,"h":14.84,"l":13.95,"c":14.59,"v":665300},{"d":"2022-12-30","o":14.44,"h":14.81,"l":14.09,"c":14.8,"v":460000},{"d":"2023-01-03","o":15.1,"h":15.1,"l":14.46,"c":14.77,"v":642000},{"d":"2023-01-04","o":14.75,"h":15.71,"l":14.75,"c":15.69,"v":628300},{"d":"2023-01-05","o":15.48,"h":15.69,"l":14.51,"c":15.1,"v":718500},{"d":"2023-01-06","o":15.15,"h":15.37,"l":14.7,"c":15.01,"v":570800},{"d":"2023-01-09","o":14.93,"h":15.18,"l":14.33,"c":14.48,"v":878300},{"d":"2023-01-10","o":14.46,"h":14.82,"l":13.6,"c":13.79,"v":765400},{"d":"2023-01-11","o":13.71,"h":13.89,"l":13.11,"c":13.53,"v":1175000},{"d":"2023-01-12","o":13.59,"h":13.84,"l":12.81,"c":13.81,"v":1469400},{"d":"2023-01-13","o":13.63,"h":14.14,"l":13.63,"c":14.12,"v":812100},{"d":"2023-01-17","o":14.2,"h":14.73,"l":13.57,"c":14.67,"v":1262800},{"d":"2023-01-18","o":14.79,"h":14.99,"l":14.11,"c":14.17,"v":630000},{"d":"2023-01-19","o":14,"h":15.76,"l":13.9,"c":15.55,"v":1227200},{"d":"2023-01-20","o":15.9,"h":16.35,"l":15.44,"c":16.24,"v":1185900},{"d":"2023-01-23","o":16.29,"h":16.85,"l":16.04,"c":16.32,"v":889300},{"d":"2023-01-24","o":16.32,"h":16.63,"l":16.02,"c":16.04,"v":663900},{"d":"2023-01-25","o":15.94,"h":16.13,"l":15.5,"c":16.13,"v":587200},{"d":"2023-01-26","o":16.27,"h":16.56,"l":15.63,"c":16.1,"v":479900},{"d":"2023-01-27","o":16.13,"h":16.65,"l":15.83,"c":16.56,"v":584200},{"d":"2023-01-30","o":16.19,"h":16.37,"l":15.94,"c":16.05,"v":540100},{"d":"2023-01-31","o":16.16,"h":16.63,"l":16.15,"c":16.57,"v":615500},{"d":"2023-02-01","o":16.59,"h":17.14,"l":16.2,"c":16.84,"v":892100},{"d":"2023-02-02","o":17.19,"h":17.29,"l":16.16,"c":16.35,"v":1100400},{"d":"2023-02-03","o":16.15,"h":16.8,"l":16.01,"c":16.67,"v":834700},{"d":"2023-02-06","o":16.69,"h":16.86,"l":16.31,"c":16.52,"v":872200},{"d":"2023-02-07","o":16.59,"h":16.89,"l":16.36,"c":16.73,"v":679700},{"d":"2023-02-08","o":16.74,"h":16.8,"l":16.31,"c":16.39,"v":722000},{"d":"2023-02-09","o":16.44,"h":16.94,"l":16.34,"c":16.53,"v":438900},{"d":"2023-02-10","o":16.49,"h":16.72,"l":16.32,"c":16.66,"v":705200},{"d":"2023-02-13","o":16.76,"h":17,"l":16.49,"c":16.83,"v":391100},{"d":"2023-02-14","o":16.77,"h":17.29,"l":16.6,"c":17,"v":530100},{"d":"2023-02-15","o":17.18,"h":17.18,"l":16.84,"c":17.14,"v":474300},{"d":"2023-02-16","o":16.91,"h":17.43,"l":16.59,"c":16.62,"v":1105800},{"d":"2023-02-17","o":16.69,"h":17.01,"l":16.5,"c":16.97,"v":642500},{"d":"2023-02-21","o":16.83,"h":16.96,"l":16.05,"c":16.18,"v":971700},{"d":"2023-02-22","o":16.15,"h":16.44,"l":15.65,"c":15.87,"v":803600},{"d":"2023-02-23","o":15.96,"h":16.18,"l":15.63,"c":15.89,"v":611100},{"d":"2023-02-24","o":15.74,"h":16.02,"l":15.35,"c":15.66,"v":509500},{"d":"2023-02-27","o":15.93,"h":16.46,"l":15.77,"c":15.98,"v":811600},{"d":"2023-02-28","o":15.99,"h":16.32,"l":15.9,"c":16.18,"v":717400},{"d":"2023-03-01","o":16.56,"h":17.57,"l":16.39,"c":16.69,"v":1143400},{"d":"2023-03-02","o":16.57,"h":16.58,"l":15.39,"c":15.82,"v":1097800},{"d":"2023-03-03","o":15.8,"h":16.45,"l":15.55,"c":15.55,"v":959800},{"d":"2023-03-06","o":15.47,"h":15.47,"l":14.43,"c":14.54,"v":754200},{"d":"2023-03-07","o":14.46,"h":14.54,"l":13.64,"c":13.69,"v":1088100},{"d":"2023-03-08","o":13.66,"h":13.76,"l":13.31,"c":13.46,"v":1030400},{"d":"2023-03-09","o":13.36,"h":13.57,"l":12.06,"c":12.73,"v":1993800},{"d":"2023-03-10","o":12.69,"h":12.69,"l":11.87,"c":12.09,"v":1968100},{"d":"2023-03-13","o":11.83,"h":12.47,"l":11.58,"c":11.73,"v":1843200},{"d":"2023-03-14","o":12.01,"h":12.81,"l":11.38,"c":11.47,"v":1719700},{"d":"2023-03-15","o":11.22,"h":11.55,"l":10.65,"c":11.11,"v":1694200},{"d":"2023-03-16","o":10.92,"h":11.28,"l":10.74,"c":11.08,"v":1204600},{"d":"2023-03-17","o":10.99,"h":11.26,"l":10.85,"c":11.09,"v":1881100},{"d":"2023-03-20","o":11.15,"h":11.61,"l":10.95,"c":11.57,"v":820100},{"d":"2023-03-21","o":11.68,"h":11.91,"l":11.03,"c":11.56,"v":1105400},{"d":"2023-03-22","o":11.59,"h":11.59,"l":10.82,"c":10.86,"v":839200},{"d":"2023-03-23","o":10.98,"h":11.16,"l":10.74,"c":10.8,"v":958900},{"d":"2023-03-24","o":10.69,"h":10.92,"l":10.05,"c":10.23,"v":1143800},{"d":"2023-03-27","o":10.23,"h":10.53,"l":10.18,"c":10.31,"v":1114600},{"d":"2023-03-28","o":10.33,"h":10.7,"l":10.19,"c":10.24,"v":1358600},{"d":"2023-03-29","o":10.29,"h":10.98,"l":10.15,"c":10.71,"v":1077300},{"d":"2023-03-30","o":10.75,"h":11.26,"l":10.54,"c":10.9,"v":1048000},{"d":"2023-03-31","o":10.95,"h":11.27,"l":10.89,"c":11,"v":969800},{"d":"2023-04-03","o":11.04,"h":11.46,"l":10.82,"c":11.15,"v":1183600},{"d":"2023-04-04","o":11.15,"h":11.2,"l":10.47,"c":10.78,"v":1069900},{"d":"2023-04-05","o":10.69,"h":11.23,"l":10.67,"c":11.09,"v":1304500},{"d":"2023-04-06","o":11.18,"h":12.09,"l":11.08,"c":12.03,"v":1049100},{"d":"2023-04-10","o":12,"h":12.47,"l":11.82,"c":12.37,"v":797200},{"d":"2023-04-11","o":12.38,"h":13.06,"l":12.11,"c":12.89,"v":986100},{"d":"2023-04-12","o":13,"h":13.67,"l":12.94,"c":13.26,"v":1191500},{"d":"2023-04-13","o":13.4,"h":15.4,"l":13.32,"c":14.74,"v":2685300},{"d":"2023-04-14","o":14.76,"h":14.81,"l":13.43,"c":13.89,"v":1327000},{"d":"2023-04-17","o":13.77,"h":14.6,"l":13.76,"c":13.98,"v":1099200},{"d":"2023-04-18","o":14.11,"h":14.26,"l":13.52,"c":13.82,"v":698900},{"d":"2023-04-19","o":13.56,"h":13.93,"l":13.09,"c":13.59,"v":808800},{"d":"2023-04-20","o":13.44,"h":13.58,"l":13.05,"c":13.45,"v":870200},{"d":"2023-04-21","o":13.42,"h":14.09,"l":13.15,"c":13.8,"v":502500},{"d":"2023-04-24","o":13.97,"h":13.99,"l":12.95,"c":13.28,"v":652600},{"d":"2023-04-25","o":13.31,"h":13.41,"l":13.02,"c":13.37,"v":441300},{"d":"2023-04-26","o":13.51,"h":14.18,"l":13.28,"c":13.9,"v":677100},{"d":"2023-04-27","o":13.89,"h":13.96,"l":13.43,"c":13.76,"v":495800},{"d":"2023-04-28","o":13.77,"h":14.17,"l":13.29,"c":13.84,"v":824800},{"d":"2023-05-01","o":13.46,"h":14.69,"l":13.46,"c":14.39,"v":697700},{"d":"2023-05-02","o":14.24,"h":14.39,"l":13.7,"c":14.21,"v":1204900},{"d":"2023-05-03","o":14.35,"h":15.05,"l":14.3,"c":15,"v":900500},{"d":"2023-05-04","o":14.84,"h":15.21,"l":14.14,"c":14.48,"v":645800},{"d":"2023-05-05","o":14.6,"h":14.94,"l":14.54,"c":14.56,"v":836000},{"d":"2023-05-08","o":14.51,"h":14.56,"l":14.01,"c":14.26,"v":572400},{"d":"2023-05-09","o":14.11,"h":15.12,"l":14.02,"c":14.82,"v":731600},{"d":"2023-05-10","o":14.71,"h":14.76,"l":11.55,"c":12.03,"v":4134000},{"d":"2023-05-11","o":11.91,"h":11.98,"l":10.69,"c":10.83,"v":3027600},{"d":"2023-05-12","o":10.86,"h":11.09,"l":9.78,"c":10.08,"v":2512200},{"d":"2023-05-15","o":10.16,"h":10.51,"l":10,"c":10.3,"v":1083500},{"d":"2023-05-16","o":10.2,"h":10.27,"l":9.71,"c":9.98,"v":1461200},{"d":"2023-05-17","o":10,"h":10.04,"l":9.78,"c":10.01,"v":984900},{"d":"2023-05-18","o":9.95,"h":9.97,"l":9.23,"c":9.45,"v":1193000},{"d":"2023-05-19","o":9.57,"h":9.76,"l":9.3,"c":9.47,"v":907800},{"d":"2023-05-22","o":9.56,"h":9.98,"l":9.53,"c":9.84,"v":900600},{"d":"2023-05-23","o":9.87,"h":9.9,"l":9.43,"c":9.47,"v":1048500},{"d":"2023-05-24","o":9.39,"h":9.39,"l":8.87,"c":8.99,"v":1687300},{"d":"2023-05-25","o":8.5,"h":8.56,"l":8.07,"c":8.38,"v":3309100},{"d":"2023-05-26","o":8.35,"h":8.57,"l":8.11,"c":8.4,"v":1575400},{"d":"2023-05-30","o":8.37,"h":8.63,"l":7.79,"c":7.81,"v":1681400},{"d":"2023-05-31","o":7.79,"h":8.08,"l":7.25,"c":7.51,"v":1610900},{"d":"2023-06-01","o":7.5,"h":7.84,"l":7.36,"c":7.65,"v":1271500},{"d":"2023-06-02","o":7.66,"h":8.22,"l":7.53,"c":8.2,"v":1054900},{"d":"2023-06-05","o":8.13,"h":8.65,"l":8.04,"c":8.56,"v":990600},{"d":"2023-06-06","o":8.52,"h":8.64,"l":8.13,"c":8.62,"v":1100600},{"d":"2023-06-07","o":8.67,"h":9.71,"l":8.54,"c":9.63,"v":1539100},{"d":"2023-06-08","o":9.65,"h":10.24,"l":9.59,"c":10.01,"v":1465500},{"d":"2023-06-09","o":10.01,"h":10.15,"l":9.72,"c":9.94,"v":990200},{"d":"2023-06-12","o":10.1,"h":10.58,"l":9.95,"c":10.21,"v":1464600},{"d":"2023-06-13","o":10.28,"h":11.28,"l":10.16,"c":10.93,"v":1425900},{"d":"2023-06-14","o":10.98,"h":11.31,"l":10.51,"c":10.69,"v":1071400},{"d":"2023-06-15","o":10.57,"h":10.76,"l":10.08,"c":10.22,"v":1076100},{"d":"2023-06-16","o":10.39,"h":10.39,"l":9.28,"c":9.59,"v":5660400},{"d":"2023-06-20","o":9.55,"h":9.87,"l":9,"c":9.44,"v":1425100},{"d":"2023-06-21","o":9.34,"h":9.8,"l":8.97,"c":9.66,"v":1217100},{"d":"2023-06-22","o":9.62,"h":9.97,"l":9.26,"c":9.28,"v":1121500},{"d":"2023-06-23","o":9.19,"h":9.2,"l":8.27,"c":8.78,"v":2529300},{"d":"2023-06-26","o":8.72,"h":8.74,"l":8.31,"c":8.55,"v":800000},{"d":"2023-06-27","o":8.7,"h":8.7,"l":8.11,"c":8.47,"v":988500},{"d":"2023-06-28","o":8.5,"h":8.63,"l":8.3,"c":8.62,"v":915900},{"d":"2023-06-29","o":8.77,"h":8.77,"l":8.25,"c":8.33,"v":2021600},{"d":"2023-06-30","o":8.39,"h":9.88,"l":8.27,"c":9.53,"v":1782500},{"d":"2023-07-03","o":9.54,"h":9.67,"l":8.69,"c":8.75,"v":707700},{"d":"2023-07-05","o":8.78,"h":9.38,"l":8.72,"c":9.29,"v":851800},{"d":"2023-07-06","o":9.11,"h":9.58,"l":8.94,"c":9.3,"v":1084600},{"d":"2023-07-07","o":9.34,"h":9.56,"l":9.22,"c":9.25,"v":724800},{"d":"2023-07-10","o":9.3,"h":9.7,"l":9.15,"c":9.7,"v":851000},{"d":"2023-07-11","o":9.69,"h":9.7,"l":9.2,"c":9.3,"v":692400},{"d":"2023-07-12","o":9.5,"h":9.96,"l":9.34,"c":9.62,"v":697400},{"d":"2023-07-13","o":9.65,"h":9.77,"l":9.37,"c":9.39,"v":336500},{"d":"2023-07-14","o":9.36,"h":9.59,"l":9.12,"c":9.44,"v":590000},{"d":"2023-07-17","o":9.8,"h":11.39,"l":9.51,"c":10.98,"v":1673600},{"d":"2023-07-18","o":10.96,"h":11.05,"l":10.53,"c":10.59,"v":660200},{"d":"2023-07-19","o":10.66,"h":10.86,"l":10.28,"c":10.4,"v":519300},{"d":"2023-07-20","o":10.4,"h":10.75,"l":10.11,"c":10.36,"v":560700},{"d":"2023-07-21","o":10.46,"h":10.92,"l":10.27,"c":10.49,"v":967800},{"d":"2023-07-24","o":10.47,"h":10.58,"l":9.85,"c":10.3,"v":757400},{"d":"2023-07-25","o":10.3,"h":10.6,"l":10.05,"c":10.49,"v":597900},{"d":"2023-07-26","o":10.46,"h":10.56,"l":10.24,"c":10.44,"v":931000},{"d":"2023-07-27","o":10.48,"h":10.68,"l":9.96,"c":10,"v":788500},{"d":"2023-07-28","o":10.14,"h":10.9,"l":10.14,"c":10.86,"v":821000},{"d":"2023-07-31","o":10.87,"h":10.98,"l":10.7,"c":10.91,"v":479000},{"d":"2023-08-01","o":10.8,"h":10.89,"l":10.28,"c":10.57,"v":601800},{"d":"2023-08-02","o":10.38,"h":10.78,"l":10.12,"c":10.25,"v":568800},{"d":"2023-08-03","o":10.2,"h":10.28,"l":9.83,"c":10.12,"v":706900},{"d":"2023-08-04","o":10.12,"h":10.33,"l":9.73,"c":9.83,"v":593300},{"d":"2023-08-07","o":9.92,"h":10,"l":9.33,"c":9.58,"v":888400},{"d":"2023-08-08","o":9.53,"h":9.97,"l":9.44,"c":9.83,"v":816000},{"d":"2023-08-09","o":10.33,"h":10.91,"l":9.25,"c":9.39,"v":1008700},{"d":"2023-08-10","o":9.4,"h":9.63,"l":9.1,"c":9.28,"v":658500},{"d":"2023-08-11","o":9.28,"h":9.56,"l":8.82,"c":8.96,"v":695500},{"d":"2023-08-14","o":8.8,"h":8.94,"l":8.27,"c":8.69,"v":1034700},{"d":"2023-08-15","o":8.64,"h":8.67,"l":8.21,"c":8.47,"v":1219900},{"d":"2023-08-16","o":8.41,"h":8.52,"l":8.09,"c":8.21,"v":1022200},{"d":"2023-08-17","o":8.2,"h":8.29,"l":7.98,"c":8.12,"v":716500},{"d":"2023-08-18","o":7.99,"h":8.26,"l":7.82,"c":7.82,"v":678000},{"d":"2023-08-21","o":7.6,"h":7.95,"l":6.39,"c":7.28,"v":4788000},{"d":"2023-08-22","o":7.27,"h":7.54,"l":7.1,"c":7.5,"v":2806400},{"d":"2023-08-23","o":7.52,"h":8.06,"l":7.45,"c":7.52,"v":1113200},{"d":"2023-08-24","o":7.55,"h":7.69,"l":7.3,"c":7.5,"v":898100},{"d":"2023-08-25","o":7.59,"h":7.89,"l":7.45,"c":7.74,"v":676800},{"d":"2023-08-28","o":7.84,"h":8.03,"l":7.56,"c":8.02,"v":568900},{"d":"2023-08-29","o":8.15,"h":8.99,"l":8.09,"c":8.74,"v":1214800},{"d":"2023-08-30","o":8.74,"h":9.06,"l":8.6,"c":8.93,"v":956400},{"d":"2023-08-31","o":8.94,"h":9.1,"l":8.34,"c":8.54,"v":1131400},{"d":"2023-09-01","o":8.61,"h":8.98,"l":8.61,"c":8.96,"v":638200},{"d":"2023-09-05","o":8.98,"h":9.19,"l":8.26,"c":8.28,"v":804500},{"d":"2023-09-06","o":8.28,"h":8.48,"l":7.66,"c":7.75,"v":742100},{"d":"2023-09-07","o":8.1,"h":8.17,"l":7.47,"c":7.57,"v":987500},{"d":"2023-09-08","o":7.57,"h":7.64,"l":7.41,"c":7.42,"v":769600},{"d":"2023-09-11","o":7.42,"h":7.84,"l":7.28,"c":7.79,"v":666500},{"d":"2023-09-12","o":7.8,"h":8.32,"l":7.62,"c":8.19,"v":654100},{"d":"2023-09-13","o":8.2,"h":8.24,"l":7.46,"c":7.5,"v":760500},{"d":"2023-09-14","o":7.55,"h":7.71,"l":6.64,"c":6.78,"v":1234200},{"d":"2023-09-15","o":6.74,"h":7.17,"l":6.4,"c":6.81,"v":2967200},{"d":"2023-09-18","o":6.93,"h":7.06,"l":6.36,"c":6.43,"v":1370200},{"d":"2023-09-19","o":6.36,"h":6.62,"l":6.16,"c":6.53,"v":1223200},{"d":"2023-09-20","o":6.55,"h":6.56,"l":5.88,"c":5.88,"v":945200},{"d":"2023-09-21","o":5.74,"h":5.79,"l":5.47,"c":5.71,"v":1234300},{"d":"2023-09-22","o":5.77,"h":5.84,"l":5.28,"c":5.38,"v":948000},{"d":"2023-09-25","o":5.52,"h":5.84,"l":5.19,"c":5.78,"v":1360000},{"d":"2023-09-26","o":5.79,"h":6.42,"l":5.78,"c":5.83,"v":1072900},{"d":"2023-09-27","o":5.76,"h":6.17,"l":5.32,"c":5.58,"v":923600},{"d":"2023-09-28","o":5.58,"h":5.7,"l":5.33,"c":5.54,"v":1066400},{"d":"2023-09-29","o":5.62,"h":5.66,"l":5.28,"c":5.31,"v":759200},{"d":"2023-10-02","o":5.26,"h":5.26,"l":4.69,"c":4.72,"v":1616200},{"d":"2023-10-03","o":4.67,"h":4.77,"l":4.48,"c":4.57,"v":1045900},{"d":"2023-10-04","o":4.64,"h":4.64,"l":4.11,"c":4.5,"v":1116000},{"d":"2023-10-05","o":4.51,"h":4.83,"l":4.25,"c":4.43,"v":2944500},{"d":"2023-10-06","o":4.48,"h":4.75,"l":4.03,"c":4.69,"v":2454900},{"d":"2023-10-09","o":4.57,"h":4.93,"l":4.56,"c":4.65,"v":1422800},{"d":"2023-10-10","o":4.63,"h":5.02,"l":4.51,"c":4.82,"v":1400200},{"d":"2023-10-11","o":4.84,"h":4.95,"l":4.34,"c":4.51,"v":1135000},{"d":"2023-10-12","o":4.46,"h":4.48,"l":3.84,"c":3.88,"v":2239000},{"d":"2023-10-13","o":3.53,"h":4.07,"l":3.15,"c":3.88,"v":2315300},{"d":"2023-10-16","o":3.83,"h":4.09,"l":3.59,"c":3.76,"v":1175100},{"d":"2023-10-17","o":3.66,"h":4.1,"l":3.66,"c":3.85,"v":877900},{"d":"2023-10-18","o":3.83,"h":3.83,"l":3.21,"c":3.23,"v":1238900},{"d":"2023-10-19","o":3.23,"h":3.32,"l":3.01,"c":3.03,"v":1385100},{"d":"2023-10-20","o":2.41,"h":2.56,"l":2.16,"c":2.46,"v":18379000},{"d":"2023-10-23","o":2.52,"h":2.54,"l":2.37,"c":2.41,"v":6896400},{"d":"2023-10-24","o":2.47,"h":2.5,"l":2.33,"c":2.39,"v":7583100},{"d":"2023-10-25","o":2.39,"h":2.4,"l":2.31,"c":2.38,"v":3273100},{"d":"2023-10-26","o":2.25,"h":2.39,"l":2.13,"c":2.37,"v":6823500},{"d":"2023-10-27","o":2.4,"h":2.46,"l":2.31,"c":2.34,"v":3207700},{"d":"2023-10-30","o":2.32,"h":2.45,"l":2.27,"c":2.3,"v":2885400},{"d":"2023-10-31","o":2.29,"h":2.33,"l":2.16,"c":2.25,"v":2533300},{"d":"2023-11-01","o":2.25,"h":2.3,"l":2.18,"c":2.26,"v":1541200},{"d":"2023-11-02","o":2.3,"h":2.4,"l":2.15,"c":2.22,"v":1889900},{"d":"2023-11-03","o":2.43,"h":2.54,"l":2.38,"c":2.44,"v":3711400},{"d":"2023-11-06","o":2.5,"h":2.57,"l":2.2,"c":2.34,"v":2706400},{"d":"2023-11-07","o":2.34,"h":2.36,"l":2.13,"c":2.35,"v":2644500},{"d":"2023-11-08","o":2.37,"h":2.45,"l":2.17,"c":2.2,"v":2200100},{"d":"2023-11-09","o":2.27,"h":2.27,"l":2,"c":2,"v":1690300},{"d":"2023-11-10","o":2.06,"h":2.06,"l":1.8,"c":1.9,"v":2487200},{"d":"2023-11-13","o":1.87,"h":2.18,"l":1.86,"c":2.11,"v":2020300},{"d":"2023-11-14","o":2.23,"h":2.24,"l":2.08,"c":2.18,"v":2754100},{"d":"2023-11-15","o":2.13,"h":2.33,"l":2.07,"c":2.08,"v":2234600},{"d":"2023-11-16","o":2.12,"h":2.13,"l":1.89,"c":1.95,"v":1956000},{"d":"2023-11-17","o":2.01,"h":2.14,"l":2,"c":2.04,"v":1931500},{"d":"2023-11-20","o":2.12,"h":2.34,"l":2.03,"c":2.07,"v":7181900},{"d":"2023-11-21","o":2.08,"h":2.15,"l":1.86,"c":1.89,"v":2868900},{"d":"2023-11-22","o":1.95,"h":2.08,"l":1.77,"c":1.88,"v":1535300},{"d":"2023-11-24","o":1.9,"h":2.09,"l":1.83,"c":2.03,"v":1231200},{"d":"2023-11-27","o":2.05,"h":2.11,"l":1.88,"c":1.96,"v":5998900},{"d":"2023-11-28","o":1.93,"h":2.05,"l":1.9,"c":2.04,"v":2427900},{"d":"2023-11-29","o":2.05,"h":2.25,"l":1.88,"c":1.9,"v":3486000},{"d":"2023-11-30","o":1.96,"h":2.03,"l":1.83,"c":1.84,"v":2353300},{"d":"2023-12-01","o":1.85,"h":2,"l":1.76,"c":1.99,"v":2934600},{"d":"2023-12-04","o":1.99,"h":2.28,"l":1.99,"c":2.24,"v":3961000},{"d":"2023-12-05","o":2.23,"h":2.23,"l":2,"c":2.04,"v":2410200},{"d":"2023-12-06","o":2.07,"h":2.32,"l":2.06,"c":2.15,"v":2577800},{"d":"2023-12-07","o":2.15,"h":2.23,"l":2.12,"c":2.2,"v":2257100},{"d":"2023-12-08","o":2.2,"h":2.22,"l":2.12,"c":2.16,"v":1984200},{"d":"2023-12-11","o":2.19,"h":2.19,"l":2,"c":2.03,"v":1839000},{"d":"2023-12-12","o":2.03,"h":2.09,"l":1.89,"c":2.06,"v":1926000},{"d":"2023-12-13","o":2.05,"h":2.39,"l":2,"c":2.38,"v":3062900},{"d":"2023-12-14","o":2.42,"h":2.62,"l":2.39,"c":2.54,"v":5108600},{"d":"2023-12-15","o":2.67,"h":2.74,"l":2.29,"c":2.44,"v":12831900},{"d":"2023-12-18","o":3.06,"h":3.43,"l":2.46,"c":2.54,"v":45222900},{"d":"2023-12-19","o":2.4,"h":2.65,"l":2.28,"c":2.56,"v":9003500},{"d":"2023-12-20","o":2.53,"h":2.93,"l":2.45,"c":2.59,"v":8842600},{"d":"2023-12-21","o":2.72,"h":2.8,"l":2.51,"c":2.6,"v":6139400},{"d":"2023-12-22","o":2.63,"h":3.13,"l":2.6,"c":2.96,"v":9025800},{"d":"2023-12-26","o":3.07,"h":3.21,"l":2.99,"c":3.1,"v":4274200},{"d":"2023-12-27","o":3.05,"h":3.15,"l":2.96,"c":3.02,"v":3592700},{"d":"2023-12-28","o":3.01,"h":3.69,"l":2.99,"c":3.3,"v":9187300},{"d":"2023-12-29","o":3.38,"h":3.54,"l":3.2,"c":3.23,"v":6646000},{"d":"2024-01-02","o":3.17,"h":3.69,"l":3.07,"c":3.43,"v":5468600},{"d":"2024-01-03","o":3.67,"h":4.01,"l":3.45,"c":3.91,"v":12506000},{"d":"2024-01-04","o":3.99,"h":4.25,"l":3.75,"c":4.04,"v":11682100},{"d":"2024-01-05","o":3.95,"h":4.18,"l":3.65,"c":3.71,"v":7025100},{"d":"2024-01-08","o":3.75,"h":4.05,"l":3.46,"c":4.05,"v":4566700},{"d":"2024-01-09","o":3.99,"h":4.38,"l":3.92,"c":4.05,"v":5077400},{"d":"2024-01-10","o":4.14,"h":4.26,"l":3.84,"c":4.14,"v":3480100},{"d":"2024-01-11","o":4.03,"h":4.1,"l":3.64,"c":3.7,"v":5101000},{"d":"2024-01-12","o":3.73,"h":3.9,"l":3.51,"c":3.64,"v":3238000},{"d":"2024-01-16","o":3.65,"h":3.69,"l":3.35,"c":3.47,"v":4158100},{"d":"2024-01-17","o":3.39,"h":3.41,"l":3.26,"c":3.34,"v":2187700},{"d":"2024-01-18","o":3.39,"h":3.42,"l":3.13,"c":3.27,"v":2719600},{"d":"2024-01-19","o":3.21,"h":3.32,"l":3.11,"c":3.25,"v":2165900},{"d":"2024-01-22","o":3.44,"h":3.7,"l":3.3,"c":3.54,"v":3716200},{"d":"2024-01-23","o":3.59,"h":4.19,"l":3.59,"c":4.19,"v":7363000},{"d":"2024-01-24","o":4.25,"h":4.74,"l":4.05,"c":4.56,"v":8345400},{"d":"2024-01-25","o":4.51,"h":4.84,"l":4.44,"c":4.84,"v":5096300},{"d":"2024-01-26","o":4.85,"h":5.31,"l":4.83,"c":5.3,"v":7398500},{"d":"2024-01-29","o":5.48,"h":6.08,"l":5.06,"c":6.06,"v":11007300},{"d":"2024-01-30","o":5.94,"h":6.26,"l":5.64,"c":5.87,"v":7151800},{"d":"2024-01-31","o":5.84,"h":6.25,"l":5.66,"c":5.87,"v":5347500},{"d":"2024-02-01","o":5.65,"h":7.14,"l":5.6,"c":6.64,"v":10197700},{"d":"2024-02-02","o":6.66,"h":6.87,"l":5.88,"c":6.07,"v":5612100},{"d":"2024-02-05","o":6.02,"h":6.07,"l":5.87,"c":6.02,"v":2121900},{"d":"2024-02-06","o":5.98,"h":6.04,"l":5.5,"c":5.7,"v":2873300},{"d":"2024-02-07","o":5.55,"h":5.85,"l":5.38,"c":5.71,"v":3416900},{"d":"2024-02-08","o":5.67,"h":5.8,"l":5.5,"c":5.7,"v":1332500},{"d":"2024-02-09","o":5.77,"h":6.89,"l":5.72,"c":6.57,"v":7729100},{"d":"2024-02-12","o":6.5,"h":6.75,"l":6.35,"c":6.69,"v":3394000},{"d":"2024-02-13","o":6.25,"h":6.95,"l":6.05,"c":6.9,"v":3416100},{"d":"2024-02-14","o":7.19,"h":7.64,"l":6.88,"c":7.58,"v":4443600},{"d":"2024-02-15","o":7.6,"h":8.03,"l":7.33,"c":7.97,"v":3755200},{"d":"2024-02-16","o":7.97,"h":10.24,"l":7.87,"c":9.3,"v":11928000},{"d":"2024-02-20","o":9.06,"h":9.51,"l":8.93,"c":9.48,"v":5277200},{"d":"2024-02-21","o":9.4,"h":9.61,"l":8.58,"c":9.27,"v":3373100},{"d":"2024-02-22","o":9.23,"h":9.97,"l":9.05,"c":9.62,"v":4238800},{"d":"2024-02-23","o":9.88,"h":10.15,"l":9.19,"c":9.68,"v":4852600},{"d":"2024-02-26","o":9.78,"h":10.18,"l":9.48,"c":9.69,"v":4572100},{"d":"2024-02-27","o":10.5,"h":11.33,"l":10.32,"c":10.63,"v":9254400},{"d":"2024-02-28","o":10.66,"h":11.09,"l":10.21,"c":10.41,"v":3411700},{"d":"2024-02-29","o":9.49,"h":10.57,"l":9.33,"c":10.28,"v":12491400},{"d":"2024-03-01","o":10.19,"h":11.91,"l":10,"c":11.77,"v":6826200},{"d":"2024-03-04","o":12.04,"h":12.35,"l":10.78,"c":10.95,"v":4547500},{"d":"2024-03-05","o":10.8,"h":11.07,"l":10.46,"c":10.9,"v":2750500},{"d":"2024-03-06","o":11.05,"h":11.28,"l":10.42,"c":10.44,"v":3617000},{"d":"2024-03-07","o":10.53,"h":10.87,"l":10.23,"c":10.38,"v":3069600},{"d":"2024-03-08","o":10.48,"h":11.22,"l":10.42,"c":11.15,"v":3808000},{"d":"2024-03-11","o":11.17,"h":11.55,"l":9.84,"c":10.04,"v":3669900},{"d":"2024-03-12","o":10,"h":10.35,"l":9.9,"c":10.11,"v":2449000},{"d":"2024-03-13","o":10.06,"h":11.09,"l":9.93,"c":11.06,"v":3372700},{"d":"2024-03-14","o":11.04,"h":11.49,"l":10.63,"c":10.94,"v":3678400},{"d":"2024-03-15","o":10.87,"h":11.44,"l":10.44,"c":10.66,"v":15286000},{"d":"2024-03-18","o":10.43,"h":10.51,"l":9.57,"c":10.23,"v":3876000},{"d":"2024-03-19","o":10.07,"h":10.32,"l":9.8,"c":9.86,"v":2536100},{"d":"2024-03-20","o":9.92,"h":10.82,"l":9.57,"c":10.8,"v":4219200},{"d":"2024-03-21","o":10.88,"h":11.04,"l":10.09,"c":10.18,"v":3681200},{"d":"2024-03-22","o":10.28,"h":10.71,"l":9.57,"c":9.61,"v":3353800},{"d":"2024-03-25","o":9.75,"h":10.1,"l":9.09,"c":9.26,"v":3712400},{"d":"2024-03-26","o":9.39,"h":9.52,"l":9.1,"c":9.27,"v":2773100},{"d":"2024-03-27","o":9.4,"h":9.81,"l":9.23,"c":9.59,"v":2332300},{"d":"2024-03-28","o":9.67,"h":10.02,"l":9.61,"c":9.91,"v":3723600},{"d":"2024-04-01","o":9.96,"h":10,"l":9.16,"c":9.68,"v":3075300},{"d":"2024-04-02","o":9.4,"h":9.48,"l":9.28,"c":9.4,"v":2019300},{"d":"2024-04-03","o":9.37,"h":9.78,"l":9.2,"c":9.63,"v":1642500},{"d":"2024-04-04","o":9.74,"h":10.86,"l":9.73,"c":10.75,"v":4069500},{"d":"2024-04-05","o":10.66,"h":11.79,"l":10.38,"c":11.34,"v":3471200},{"d":"2024-04-08","o":11.39,"h":12.62,"l":11.3,"c":12.53,"v":4911600},{"d":"2024-04-09","o":12.48,"h":13.17,"l":12.3,"c":12.49,"v":3992600},{"d":"2024-04-10","o":11.78,"h":12.47,"l":11.41,"c":12.34,"v":2792700},{"d":"2024-04-11","o":12.38,"h":12.56,"l":11.81,"c":11.88,"v":2736700},{"d":"2024-04-12","o":11.77,"h":11.78,"l":9.82,"c":10.2,"v":4161200},{"d":"2024-04-15","o":10.18,"h":10.47,"l":9.95,"c":10.09,"v":2688200},{"d":"2024-04-16","o":9.91,"h":10.33,"l":9.75,"c":10.1,"v":1859600},{"d":"2024-04-17","o":10.18,"h":10.34,"l":9.97,"c":10.25,"v":2515900},{"d":"2024-04-18","o":10.3,"h":10.38,"l":9.31,"c":9.45,"v":2918500},{"d":"2024-04-19","o":9.36,"h":9.45,"l":8.44,"c":9.1,"v":4520700},{"d":"2024-04-22","o":9.18,"h":9.28,"l":8.74,"c":8.94,"v":1227500},{"d":"2024-04-23","o":9.02,"h":9.3,"l":8.72,"c":8.74,"v":1595700},{"d":"2024-04-24","o":8.82,"h":9.1,"l":8.74,"c":8.75,"v":2002000},{"d":"2024-04-25","o":8.46,"h":8.71,"l":8.21,"c":8.59,"v":2251900},{"d":"2024-04-26","o":8.59,"h":8.85,"l":8.36,"c":8.47,"v":2164400},{"d":"2024-04-29","o":8.49,"h":8.84,"l":8.35,"c":8.78,"v":2117900},{"d":"2024-04-30","o":8.69,"h":8.81,"l":8.3,"c":8.32,"v":1757900},{"d":"2024-05-01","o":8.41,"h":9.38,"l":8.32,"c":8.84,"v":2797100},{"d":"2024-05-02","o":8.88,"h":9.22,"l":8.42,"c":8.6,"v":1735700},{"d":"2024-05-03","o":8.79,"h":9.1,"l":7.97,"c":8,"v":2596300},{"d":"2024-05-06","o":7.92,"h":8.04,"l":7.47,"c":7.95,"v":3383600},{"d":"2024-05-07","o":7.97,"h":8.06,"l":7.56,"c":7.88,"v":1644800},{"d":"2024-05-08","o":7.74,"h":8.08,"l":7.65,"c":7.99,"v":2336000},{"d":"2024-05-09","o":8,"h":8.3,"l":7.95,"c":8.02,"v":2905000},{"d":"2024-05-10","o":8.01,"h":8.53,"l":7.84,"c":7.84,"v":2538900},{"d":"2024-05-13","o":7.92,"h":8.14,"l":7.7,"c":7.99,"v":2339100},{"d":"2024-05-14","o":8.14,"h":8.46,"l":7.99,"c":8.13,"v":4658000},{"d":"2024-05-15","o":9.42,"h":10.13,"l":8.9,"c":9.24,"v":13896300},{"d":"2024-05-16","o":9.25,"h":9.62,"l":8.82,"c":9.12,"v":4310100},{"d":"2024-05-17","o":9.1,"h":9.3,"l":8.51,"c":9.2,"v":3450500},{"d":"2024-05-20","o":9.21,"h":9.59,"l":9.06,"c":9.35,"v":2042900},{"d":"2024-05-21","o":9.25,"h":9.58,"l":9.06,"c":9.48,"v":2358300},{"d":"2024-05-22","o":9.52,"h":10.77,"l":9.52,"c":9.92,"v":4539300},{"d":"2024-05-23","o":9.96,"h":10.02,"l":9.05,"c":9.08,"v":2552400},{"d":"2024-05-24","o":9.17,"h":9.35,"l":8.95,"c":9.16,"v":1705300},{"d":"2024-05-28","o":9.33,"h":9.53,"l":8.85,"c":8.88,"v":2272700},{"d":"2024-05-29","o":8.74,"h":8.85,"l":8.3,"c":8.59,"v":2612300},{"d":"2024-05-30","o":8.69,"h":8.88,"l":8.53,"c":8.66,"v":2122300},{"d":"2024-05-31","o":8.71,"h":8.89,"l":8.03,"c":8.36,"v":5122300},{"d":"2024-06-03","o":8.4,"h":8.76,"l":8,"c":8.17,"v":3131800},{"d":"2024-06-04","o":8,"h":8.29,"l":7.86,"c":7.88,"v":1909100},{"d":"2024-06-05","o":7.92,"h":8.23,"l":7.83,"c":7.97,"v":1713500},{"d":"2024-06-06","o":7.95,"h":7.99,"l":7.5,"c":7.6,"v":2356200},{"d":"2024-06-07","o":7.5,"h":7.53,"l":7.22,"c":7.24,"v":1695000},{"d":"2024-06-10","o":7.12,"h":7.56,"l":6.99,"c":7.54,"v":2130400},{"d":"2024-06-11","o":7.48,"h":7.9,"l":7.41,"c":7.78,"v":1555100},{"d":"2024-06-12","o":8.07,"h":8.24,"l":7.94,"c":8.1,"v":1827900},{"d":"2024-06-13","o":8.07,"h":9.37,"l":7.99,"c":9.34,"v":5055000},{"d":"2024-06-14","o":9.25,"h":9.49,"l":8.52,"c":8.63,"v":2778800},{"d":"2024-06-17","o":8.62,"h":8.62,"l":7.74,"c":7.96,"v":3067300},{"d":"2024-06-18","o":7.9,"h":8.16,"l":7.64,"c":8.15,"v":1981500},{"d":"2024-06-20","o":8.1,"h":8.47,"l":7.89,"c":8.28,"v":1812700},{"d":"2024-06-21","o":8.31,"h":8.66,"l":8.21,"c":8.49,"v":8085200},{"d":"2024-06-24","o":8.59,"h":9.08,"l":8.53,"c":8.88,"v":2447900},{"d":"2024-06-25","o":8.84,"h":9.63,"l":8.56,"c":9.6,"v":2418700},{"d":"2024-06-26","o":9.6,"h":9.85,"l":9.1,"c":9.29,"v":2216700},{"d":"2024-06-27","o":9.25,"h":9.46,"l":8.99,"c":9.42,"v":1950600},{"d":"2024-06-28","o":9.51,"h":9.59,"l":9.01,"c":9.3,"v":6734800},{"d":"2024-07-01","o":9.19,"h":9.74,"l":9.12,"c":9.56,"v":2198300},{"d":"2024-07-02","o":9.5,"h":9.59,"l":8.93,"c":9.3,"v":1963700},{"d":"2024-07-03","o":9.37,"h":9.9,"l":9.31,"c":9.6,"v":1551400},{"d":"2024-07-05","o":9.66,"h":10.53,"l":9.43,"c":10.49,"v":2994600},{"d":"2024-07-08","o":9.96,"h":11.19,"l":9.57,"c":10.43,"v":6332000},{"d":"2024-07-09","o":10.2,"h":10.48,"l":9.98,"c":10.02,"v":2419400},{"d":"2024-07-10","o":10.32,"h":10.55,"l":9.27,"c":9.81,"v":4121200},{"d":"2024-07-11","o":9.94,"h":11.09,"l":9.78,"c":10.73,"v":4104600},{"d":"2024-07-12","o":10.83,"h":11.04,"l":10.45,"c":10.62,"v":2053300},{"d":"2024-07-15","o":10.9,"h":11.01,"l":10.16,"c":10.77,"v":2183300},{"d":"2024-07-16","o":10.94,"h":11.22,"l":10.53,"c":10.67,"v":2003400},{"d":"2024-07-17","o":10.45,"h":10.56,"l":10.11,"c":10.27,"v":1605500},{"d":"2024-07-18","o":10.33,"h":10.44,"l":9.53,"c":9.77,"v":2225800},{"d":"2024-07-19","o":9.79,"h":9.92,"l":9.62,"c":9.75,"v":1019000},{"d":"2024-07-22","o":9.89,"h":10.02,"l":9.55,"c":9.85,"v":1715700},{"d":"2024-07-23","o":9.8,"h":10.31,"l":9.78,"c":10.2,"v":1900400},{"d":"2024-07-24","o":10.04,"h":10.48,"l":9.75,"c":9.77,"v":1505900},{"d":"2024-07-25","o":9.74,"h":10.68,"l":9.63,"c":10.1,"v":2379900},{"d":"2024-07-26","o":10.26,"h":10.51,"l":9.99,"c":10.07,"v":1459100},{"d":"2024-07-29","o":10.06,"h":10.16,"l":9.1,"c":9.57,"v":3666100},{"d":"2024-07-30","o":9.68,"h":10,"l":9.35,"c":9.63,"v":1494300},{"d":"2024-07-31","o":9.73,"h":10.62,"l":9.58,"c":10.07,"v":2043400},{"d":"2024-08-01","o":10.09,"h":10.22,"l":9.43,"c":9.48,"v":1671700},{"d":"2024-08-02","o":9.07,"h":9.31,"l":8.71,"c":9.25,"v":2005800},{"d":"2024-08-05","o":8.01,"h":9.38,"l":7.86,"c":9.1,"v":2531300},{"d":"2024-08-06","o":9.1,"h":9.41,"l":8.88,"c":9,"v":1194400},{"d":"2024-08-07","o":9.13,"h":9.23,"l":8.77,"c":8.85,"v":1176500},{"d":"2024-08-08","o":8.96,"h":9.34,"l":8.82,"c":8.94,"v":3155100},{"d":"2024-08-09","o":9.07,"h":9.73,"l":8.95,"c":9.71,"v":2154900},{"d":"2024-08-12","o":9.69,"h":9.77,"l":9.32,"c":9.49,"v":1864100},{"d":"2024-08-13","o":9.6,"h":10.19,"l":9.4,"c":9.95,"v":2621500},{"d":"2024-08-14","o":10.01,"h":10.02,"l":9.26,"c":9.58,"v":2713500},{"d":"2024-08-15","o":9.2,"h":9.21,"l":8.25,"c":8.5,"v":6851100},{"d":"2024-08-16","o":8.53,"h":8.59,"l":8.17,"c":8.49,"v":2750800},{"d":"2024-08-19","o":8.48,"h":8.7,"l":8.13,"c":8.65,"v":2325700},{"d":"2024-08-20","o":8.54,"h":8.64,"l":8.15,"c":8.42,"v":1580600},{"d":"2024-08-21","o":8.48,"h":8.73,"l":8.16,"c":8.34,"v":1876600},{"d":"2024-08-22","o":8.32,"h":8.48,"l":8.24,"c":8.32,"v":1049400},{"d":"2024-08-23","o":8.46,"h":10.16,"l":8.46,"c":9.83,"v":6271200},{"d":"2024-08-26","o":9.89,"h":10.59,"l":9.6,"c":10.58,"v":3374200},{"d":"2024-08-27","o":10.58,"h":10.87,"l":10.5,"c":10.53,"v":1883800},{"d":"2024-08-28","o":10.53,"h":10.95,"l":10.41,"c":10.69,"v":1536600},{"d":"2024-08-29","o":10.74,"h":11.24,"l":10.7,"c":11,"v":1741000},{"d":"2024-08-30","o":11.2,"h":11.33,"l":10.6,"c":10.88,"v":1511600},{"d":"2024-09-03","o":10.78,"h":11.08,"l":10.28,"c":10.5,"v":1260600},{"d":"2024-09-04","o":10.34,"h":11.19,"l":10.21,"c":10.46,"v":1245900},{"d":"2024-09-05","o":10.46,"h":10.96,"l":10.34,"c":10.83,"v":1008500},{"d":"2024-09-06","o":10.82,"h":10.96,"l":10.18,"c":10.36,"v":1732300},{"d":"2024-09-09","o":10.46,"h":11.16,"l":10.41,"c":10.77,"v":1737000},{"d":"2024-09-10","o":10.75,"h":11.01,"l":10.58,"c":10.87,"v":1554300},{"d":"2024-09-11","o":10.76,"h":10.76,"l":10.34,"c":10.52,"v":1414900},{"d":"2024-09-12","o":10.48,"h":10.95,"l":10.09,"c":10.52,"v":1486000},{"d":"2024-09-13","o":10.6,"h":10.7,"l":10.34,"c":10.66,"v":1073000},{"d":"2024-09-16","o":10.7,"h":10.98,"l":10.02,"c":10.16,"v":1560500},{"d":"2024-09-17","o":10.23,"h":10.8,"l":10.23,"c":10.37,"v":1942600},{"d":"2024-09-18","o":10.26,"h":10.71,"l":9.9,"c":10.4,"v":2547700},{"d":"2024-09-19","o":10.69,"h":11.18,"l":10.04,"c":10.14,"v":4401800},{"d":"2024-09-20","o":10.17,"h":10.31,"l":9.78,"c":10.15,"v":3647900},{"d":"2024-09-23","o":10.12,"h":10.25,"l":9.47,"c":9.63,"v":2185300},{"d":"2024-09-24","o":9.61,"h":10.03,"l":9.4,"c":9.68,"v":1327800},{"d":"2024-09-25","o":9.68,"h":9.79,"l":9.02,"c":9.1,"v":1653300},{"d":"2024-09-26","o":9.12,"h":9.68,"l":9.11,"c":9.16,"v":2238900},{"d":"2024-09-27","o":9.25,"h":9.37,"l":9.04,"c":9.36,"v":1646100},{"d":"2024-09-30","o":9.32,"h":9.74,"l":9.14,"c":9.3,"v":1962000},{"d":"2024-10-01","o":9.27,"h":9.62,"l":9.21,"c":9.55,"v":2486000},{"d":"2024-10-02","o":9.51,"h":10.34,"l":9.43,"c":10.23,"v":1902500},{"d":"2024-10-03","o":10.14,"h":10.67,"l":10.06,"c":10.18,"v":2270300},{"d":"2024-10-04","o":10.2,"h":10.44,"l":9.83,"c":10.02,"v":1623000},{"d":"2024-10-07","o":10,"h":10.05,"l":9.62,"c":9.79,"v":1359500},{"d":"2024-10-08","o":9.8,"h":10.09,"l":9.66,"c":9.68,"v":1158300},{"d":"2024-10-09","o":9.64,"h":9.87,"l":9.45,"c":9.8,"v":1066500},{"d":"2024-10-10","o":9.7,"h":9.81,"l":9.59,"c":9.78,"v":1066300},{"d":"2024-10-11","o":9.74,"h":9.84,"l":9.23,"c":9.79,"v":2111000},{"d":"2024-10-14","o":9.7,"h":9.87,"l":9.48,"c":9.74,"v":1184900},{"d":"2024-10-15","o":9.77,"h":9.85,"l":9.26,"c":9.35,"v":1340300},{"d":"2024-10-16","o":9.37,"h":9.81,"l":9.33,"c":9.72,"v":1093100},{"d":"2024-10-17","o":9.73,"h":9.79,"l":9.44,"c":9.49,"v":945700},{"d":"2024-10-18","o":9.42,"h":9.71,"l":8.63,"c":8.72,"v":2647600},{"d":"2024-10-21","o":8.75,"h":8.81,"l":8.27,"c":8.31,"v":2310100},{"d":"2024-10-22","o":8.24,"h":8.46,"l":8.03,"c":8.34,"v":2551200},{"d":"2024-10-23","o":8.32,"h":8.5,"l":8.11,"c":8.35,"v":2008700},{"d":"2024-10-24","o":8.34,"h":8.61,"l":8.19,"c":8.41,"v":1853700},{"d":"2024-10-25","o":8.39,"h":8.88,"l":8.37,"c":8.75,"v":1796700},{"d":"2024-10-28","o":8.78,"h":8.97,"l":8.57,"c":8.71,"v":1060900},{"d":"2024-10-29","o":8.7,"h":8.76,"l":8.32,"c":8.56,"v":1854000},{"d":"2024-10-30","o":8.48,"h":8.86,"l":8.48,"c":8.52,"v":905700},{"d":"2024-10-31","o":8.46,"h":8.52,"l":8.21,"c":8.31,"v":1133500},{"d":"2024-11-01","o":8.45,"h":9.1,"l":8.45,"c":8.67,"v":2054500},{"d":"2024-11-04","o":8.53,"h":8.86,"l":8.29,"c":8.72,"v":2268700},{"d":"2024-11-05","o":8.59,"h":9.33,"l":8.45,"c":9.3,"v":2583700},{"d":"2024-11-06","o":9.37,"h":9.9,"l":9.07,"c":9.66,"v":4354900},{"d":"2024-11-07","o":10.3,"h":10.78,"l":9.9,"c":10.4,"v":5356700},{"d":"2024-11-08","o":10.47,"h":11.44,"l":10.35,"c":10.82,"v":4257400},{"d":"2024-11-11","o":10.97,"h":11.02,"l":10.74,"c":10.84,"v":2034400},{"d":"2024-11-12","o":10.6,"h":10.74,"l":10.2,"c":10.25,"v":1724100},{"d":"2024-11-13","o":10.33,"h":10.76,"l":10.04,"c":10.47,"v":2280000},{"d":"2024-11-14","o":10.41,"h":10.59,"l":9.9,"c":9.93,"v":2171400},{"d":"2024-11-15","o":9.84,"h":10.04,"l":9.11,"c":9.26,"v":3018900},{"d":"2024-11-18","o":9.27,"h":9.46,"l":8.9,"c":9.43,"v":1960200},{"d":"2024-11-19","o":9.33,"h":10.1,"l":9.19,"c":10.09,"v":1884400},{"d":"2024-11-20","o":10.18,"h":10.42,"l":9.93,"c":10.18,"v":1025300},{"d":"2024-11-21","o":10.26,"h":10.72,"l":10.03,"c":10.24,"v":1480000},{"d":"2024-11-22","o":10.23,"h":10.37,"l":10.05,"c":10.14,"v":1112300},{"d":"2024-11-25","o":10.21,"h":11.1,"l":10.21,"c":10.77,"v":2271300},{"d":"2024-11-26","o":10.78,"h":11.64,"l":10.57,"c":11.51,"v":2766600},{"d":"2024-11-27","o":11.6,"h":11.88,"l":11.38,"c":11.71,"v":1696300},{"d":"2024-11-29","o":11.78,"h":13.5,"l":11.67,"c":13.04,"v":2560400},{"d":"2024-12-02","o":13,"h":13,"l":12.23,"c":12.41,"v":2538200},{"d":"2024-12-03","o":12.23,"h":12.59,"l":12.21,"c":12.27,"v":1458700},{"d":"2024-12-04","o":12.49,"h":12.71,"l":12.1,"c":12.61,"v":1994300},{"d":"2024-12-05","o":12.66,"h":12.91,"l":12.11,"c":12.31,"v":1213600},{"d":"2024-12-06","o":12.43,"h":12.98,"l":12.15,"c":12.4,"v":1507300},{"d":"2024-12-09","o":12.58,"h":12.93,"l":12.32,"c":12.58,"v":1400500},{"d":"2024-12-10","o":12.49,"h":13.24,"l":12.25,"c":13.15,"v":2227800},{"d":"2024-12-11","o":13.3,"h":13.48,"l":12.3,"c":12.77,"v":1715600},{"d":"2024-12-12","o":12.73,"h":12.89,"l":12.07,"c":12.25,"v":1817800},{"d":"2024-12-13","o":12.25,"h":13.39,"l":12.12,"c":12.69,"v":2719700},{"d":"2024-12-16","o":12.77,"h":13.6,"l":12.63,"c":13.57,"v":1963400},{"d":"2024-12-17","o":13.45,"h":15.02,"l":13.45,"c":14.86,"v":3867200},{"d":"2024-12-18","o":14.79,"h":14.99,"l":12.79,"c":13.4,"v":2103700},{"d":"2024-12-19","o":13.71,"h":14.35,"l":12.66,"c":14.11,"v":2792300},{"d":"2024-12-20","o":14.25,"h":15.79,"l":14.18,"c":14.99,"v":5216400},{"d":"2024-12-23","o":15.1,"h":15.73,"l":14.91,"c":14.97,"v":2437300},{"d":"2024-12-24","o":15.01,"h":15.1,"l":14.43,"c":14.99,"v":1274800},{"d":"2024-12-26","o":14.8,"h":15.22,"l":14.63,"c":14.93,"v":1473700},{"d":"2024-12-27","o":14.88,"h":15.03,"l":14.19,"c":14.3,"v":1590100},{"d":"2024-12-30","o":14.34,"h":14.64,"l":13.91,"c":14.2,"v":1651300},{"d":"2024-12-31","o":14.35,"h":14.48,"l":13.79,"c":13.93,"v":1294800},{"d":"2025-01-02","o":14.2,"h":15.4,"l":14.16,"c":14.56,"v":2460700},{"d":"2025-01-03","o":14.57,"h":14.98,"l":14.36,"c":14.62,"v":1529600},{"d":"2025-01-06","o":14.75,"h":15.12,"l":14.44,"c":14.71,"v":1363400},{"d":"2025-01-07","o":15.13,"h":16.2,"l":14.89,"c":15.76,"v":3000200},{"d":"2025-01-08","o":15.55,"h":15.98,"l":15.15,"c":15.27,"v":1858800},{"d":"2025-01-10","o":14.9,"h":15.06,"l":13.7,"c":13.81,"v":2077300},{"d":"2025-01-13","o":14.99,"h":14.99,"l":13.15,"c":13.63,"v":2323200},{"d":"2025-01-14","o":13.86,"h":14.12,"l":13.1,"c":13.28,"v":1835700},{"d":"2025-01-15","o":13.59,"h":14.36,"l":13.5,"c":13.92,"v":1772200},{"d":"2025-01-16","o":13.93,"h":13.97,"l":13.4,"c":13.75,"v":1250100},{"d":"2025-01-17","o":13.84,"h":13.95,"l":12.61,"c":12.68,"v":2290900},{"d":"2025-01-21","o":12.78,"h":13.37,"l":12.78,"c":13.08,"v":1475500},{"d":"2025-01-22","o":13.03,"h":13.74,"l":13.03,"c":13.71,"v":1472600},{"d":"2025-01-23","o":13.67,"h":14.29,"l":13.4,"c":13.6,"v":2415500},{"d":"2025-01-24","o":13.5,"h":14.23,"l":13.33,"c":13.85,"v":1937000},{"d":"2025-01-27","o":13.67,"h":15.09,"l":13.38,"c":14.25,"v":2946200},{"d":"2025-01-28","o":14.32,"h":14.57,"l":13.67,"c":13.93,"v":1312000},{"d":"2025-01-29","o":13.88,"h":14.23,"l":13.48,"c":13.72,"v":1417600},{"d":"2025-01-30","o":13.89,"h":13.95,"l":13.37,"c":13.67,"v":2231500},{"d":"2025-01-31","o":13.7,"h":13.85,"l":13.16,"c":13.24,"v":1663100},{"d":"2025-02-03","o":12.88,"h":13.03,"l":12.53,"c":12.69,"v":1900000},{"d":"2025-02-04","o":12.6,"h":13.15,"l":12.09,"c":13.1,"v":1872500},{"d":"2025-02-05","o":13.13,"h":13.39,"l":12.98,"c":13.18,"v":1009600},{"d":"2025-02-06","o":13.27,"h":13.35,"l":12.41,"c":12.42,"v":1411200},{"d":"2025-02-07","o":12.73,"h":12.9,"l":11.38,"c":11.61,"v":2952200},{"d":"2025-02-10","o":11.75,"h":11.81,"l":11.18,"c":11.59,"v":2307300},{"d":"2025-02-11","o":11.37,"h":11.48,"l":11.13,"c":11.4,"v":1700800},{"d":"2025-02-12","o":11.2,"h":13.88,"l":11.15,"c":13.21,"v":7537900},{"d":"2025-02-13","o":13.08,"h":13.22,"l":11.55,"c":12.31,"v":4916300},{"d":"2025-02-14","o":12.41,"h":12.82,"l":12.19,"c":12.78,"v":1671400},{"d":"2025-02-18","o":12.87,"h":13.62,"l":12.32,"c":12.51,"v":1692700},{"d":"2025-02-19","o":12.44,"h":13.23,"l":12.42,"c":12.99,"v":1842100},{"d":"2025-02-20","o":12.93,"h":13.74,"l":12.86,"c":13.42,"v":1659000},{"d":"2025-02-21","o":13.62,"h":13.94,"l":12.75,"c":13.02,"v":1887000},{"d":"2025-02-24","o":12.96,"h":13.06,"l":12.35,"c":12.39,"v":1704400},{"d":"2025-02-25","o":12.48,"h":12.6,"l":11.75,"c":12.2,"v":2796700},{"d":"2025-02-26","o":13.85,"h":13.85,"l":12.52,"c":13.22,"v":3955900},{"d":"2025-02-27","o":13.24,"h":13.4,"l":12.68,"c":12.8,"v":1953200},{"d":"2025-02-28","o":12.74,"h":13.71,"l":12.61,"c":13.69,"v":2606100},{"d":"2025-03-03","o":13.57,"h":13.85,"l":12.67,"c":12.83,"v":2831600},{"d":"2025-03-04","o":12.6,"h":14,"l":12.25,"c":13.4,"v":2871300},{"d":"2025-03-05","o":13.35,"h":14.82,"l":13.3,"c":14.78,"v":2958300},{"d":"2025-03-06","o":14.53,"h":15.1,"l":14.24,"c":14.5,"v":2073900},{"d":"2025-03-07","o":14.5,"h":14.86,"l":13.8,"c":14.72,"v":1501100},{"d":"2025-03-10","o":14.32,"h":14.73,"l":14.14,"c":14.38,"v":1813300},{"d":"2025-03-11","o":14.39,"h":15.5,"l":14.16,"c":15.49,"v":2575000},{"d":"2025-03-12","o":15.76,"h":16.09,"l":14.73,"c":15.16,"v":2345100},{"d":"2025-03-13","o":15.12,"h":15.4,"l":14.63,"c":14.81,"v":1047600},{"d":"2025-03-14","o":14.87,"h":15.38,"l":14.51,"c":14.62,"v":1689900},{"d":"2025-03-17","o":14.69,"h":17.7,"l":14.26,"c":16.42,"v":8834000},{"d":"2025-03-18","o":16.24,"h":16.35,"l":15.45,"c":15.87,"v":3445000},{"d":"2025-03-19","o":16.03,"h":16.85,"l":15.7,"c":16.6,"v":2408700},{"d":"2025-03-20","o":16.7,"h":17.5,"l":16.63,"c":16.77,"v":3287400},{"d":"2025-03-21","o":16.62,"h":17.12,"l":16.27,"c":17.01,"v":1973600},{"d":"2025-03-24","o":17.3,"h":17.64,"l":16.91,"c":17.29,"v":2479000},{"d":"2025-03-25","o":17.64,"h":17.75,"l":16.8,"c":17.11,"v":3093800},{"d":"2025-03-26","o":17.12,"h":17.55,"l":16.38,"c":16.47,"v":1557300},{"d":"2025-03-27","o":16.39,"h":16.62,"l":15.96,"c":16.09,"v":1460900},{"d":"2025-03-28","o":16,"h":16.27,"l":15.41,"c":15.73,"v":1452500},{"d":"2025-03-31","o":15.1,"h":16.11,"l":14.76,"c":15.64,"v":3061500},{"d":"2025-04-01","o":15.57,"h":15.57,"l":14.81,"c":14.98,"v":1458100},{"d":"2025-04-02","o":14.61,"h":17.43,"l":14.51,"c":16.6,"v":5392600},{"d":"2025-04-03","o":15.95,"h":16.85,"l":15.44,"c":16.16,"v":2758000},{"d":"2025-04-04","o":15.6,"h":16.04,"l":14.26,"c":14.73,"v":2143600},{"d":"2025-04-07","o":13.6,"h":15,"l":13.01,"c":14.3,"v":3017900},{"d":"2025-04-08","o":15.1,"h":15.18,"l":13.11,"c":13.29,"v":2678500},{"d":"2025-04-09","o":12.87,"h":14.8,"l":12.25,"c":14.57,"v":3981600},{"d":"2025-04-10","o":13.87,"h":13.87,"l":12.8,"c":13.44,"v":2522000},{"d":"2025-04-11","o":13.11,"h":13.13,"l":11.86,"c":12.59,"v":4855600},{"d":"2025-04-14","o":13.06,"h":13.24,"l":12.65,"c":12.94,"v":2023900},{"d":"2025-04-15","o":12.86,"h":13.67,"l":12.86,"c":13.19,"v":2354200},{"d":"2025-04-16","o":12.94,"h":13.13,"l":12.51,"c":12.96,"v":1826100},{"d":"2025-04-17","o":12.96,"h":13.86,"l":12.75,"c":13.01,"v":1598100},{"d":"2025-04-21","o":12.79,"h":14.01,"l":12.79,"c":13.53,"v":2447100},{"d":"2025-04-22","o":13.74,"h":14,"l":13.57,"c":13.83,"v":2253500},{"d":"2025-04-23","o":14.35,"h":15.02,"l":14.2,"c":14.45,"v":1704800},{"d":"2025-04-24","o":14.44,"h":14.93,"l":14.27,"c":14.72,"v":1531400},{"d":"2025-04-25","o":14.56,"h":14.77,"l":14.21,"c":14.61,"v":830200},{"d":"2025-04-28","o":14.71,"h":14.96,"l":14.19,"c":14.53,"v":1047500},{"d":"2025-04-29","o":14.46,"h":14.84,"l":14.11,"c":14.75,"v":1449800},{"d":"2025-04-30","o":14.39,"h":15,"l":14.19,"c":14.91,"v":1276000},{"d":"2025-05-01","o":14.95,"h":14.95,"l":14.13,"c":14.65,"v":1606800},{"d":"2025-05-02","o":14.75,"h":15.58,"l":14.74,"c":15.24,"v":1566000},{"d":"2025-05-05","o":15.26,"h":15.67,"l":15.02,"c":15.41,"v":2094800},{"d":"2025-05-06","o":14.97,"h":15.56,"l":14.32,"c":14.32,"v":3580000},{"d":"2025-05-07","o":14.24,"h":14.34,"l":12.42,"c":13.7,"v":4688600},{"d":"2025-05-08","o":13.63,"h":14.21,"l":13.43,"c":13.52,"v":2672700},{"d":"2025-05-09","o":13.5,"h":13.93,"l":13.15,"c":13.53,"v":1987300},{"d":"2025-05-12","o":13.51,"h":14.61,"l":13.5,"c":14.39,"v":2289300},{"d":"2025-05-13","o":14.53,"h":14.56,"l":13.63,"c":13.82,"v":2075800},{"d":"2025-05-14","o":13.94,"h":14.12,"l":13.54,"c":13.6,"v":2081000},{"d":"2025-05-15","o":13.55,"h":13.78,"l":13.31,"c":13.63,"v":1444800},{"d":"2025-05-16","o":13.79,"h":14.19,"l":13.57,"c":14.11,"v":1873900},{"d":"2025-05-19","o":13.78,"h":14.67,"l":13.66,"c":14.64,"v":1381500},{"d":"2025-05-20","o":14.7,"h":14.75,"l":14.14,"c":14.51,"v":1916000},{"d":"2025-05-21","o":14.31,"h":14.38,"l":13.57,"c":13.76,"v":2005100},{"d":"2025-05-22","o":13.74,"h":14.1,"l":13.49,"c":13.66,"v":3107100},{"d":"2025-05-23","o":13.49,"h":14,"l":13.27,"c":13.98,"v":1646100},{"d":"2025-05-27","o":14.26,"h":14.3,"l":13.73,"c":14.14,"v":2073400},{"d":"2025-05-28","o":14.16,"h":14.16,"l":13.53,"c":13.58,"v":1308900},{"d":"2025-05-29","o":13.73,"h":13.87,"l":13.37,"c":13.67,"v":1488200},{"d":"2025-05-30","o":13.55,"h":13.55,"l":12.83,"c":13.04,"v":3324900},{"d":"2025-06-02","o":13.12,"h":13.65,"l":13.12,"c":13.48,"v":1893600},{"d":"2025-06-03","o":13.45,"h":13.51,"l":13.1,"c":13.27,"v":1740600},{"d":"2025-06-04","o":13.26,"h":13.47,"l":13.25,"c":13.27,"v":1411900},{"d":"2025-06-05","o":13.25,"h":13.73,"l":13.04,"c":13.51,"v":1332000},{"d":"2025-06-06","o":13.9,"h":14.55,"l":13.67,"c":14.37,"v":2441600},{"d":"2025-06-09","o":14.75,"h":14.85,"l":14.08,"c":14.21,"v":1545600},{"d":"2025-06-10","o":14.16,"h":14.41,"l":13.86,"c":13.89,"v":1546800},{"d":"2025-06-11","o":14.25,"h":14.42,"l":13.7,"c":13.73,"v":2993500},{"d":"2025-06-12","o":13.62,"h":13.8,"l":13.37,"c":13.5,"v":1370500},{"d":"2025-06-13","o":13.03,"h":13.55,"l":12.72,"c":13.43,"v":2230200},{"d":"2025-06-16","o":13.62,"h":13.84,"l":13.06,"c":13.4,"v":2099200},{"d":"2025-06-17","o":13.26,"h":13.3,"l":12.97,"c":13.26,"v":1629300},{"d":"2025-06-18","o":13.35,"h":13.99,"l":13.21,"c":13.67,"v":2334800},{"d":"2025-06-20","o":13.82,"h":14.3,"l":13.63,"c":13.82,"v":1902200},{"d":"2025-06-23","o":13.68,"h":14.53,"l":13.67,"c":14.4,"v":3175100},{"d":"2025-06-24","o":14.69,"h":14.69,"l":14.1,"c":14.33,"v":2360400},{"d":"2025-06-25","o":14.33,"h":14.65,"l":13.97,"c":14.47,"v":2157000},{"d":"2025-06-26","o":14.39,"h":14.58,"l":14.23,"c":14.4,"v":1335800},{"d":"2025-06-27","o":14.4,"h":14.4,"l":13.65,"c":13.74,"v":2335600},{"d":"2025-06-30","o":13.75,"h":14.1,"l":13.47,"c":14.02,"v":1935900},{"d":"2025-07-01","o":13.89,"h":14.31,"l":13.65,"c":13.75,"v":2020300},{"d":"2025-07-02","o":13.73,"h":13.98,"l":13.51,"c":13.76,"v":1654600},{"d":"2025-07-03","o":13.78,"h":13.91,"l":13.51,"c":13.82,"v":778100},{"d":"2025-07-07","o":13.75,"h":13.81,"l":13.06,"c":13.39,"v":2005600},{"d":"2025-07-08","o":13.44,"h":13.89,"l":13.35,"c":13.76,"v":1453900},{"d":"2025-07-09","o":13.99,"h":14.53,"l":13.88,"c":14.22,"v":2061800},{"d":"2025-07-10","o":14.14,"h":15.35,"l":14.04,"c":15.27,"v":2340900},{"d":"2025-07-11","o":15.24,"h":15.3,"l":14.7,"c":15.01,"v":1430000},{"d":"2025-07-14","o":14.98,"h":15.93,"l":14.92,"c":15.9,"v":1975500},{"d":"2025-07-15","o":15.95,"h":15.97,"l":15.23,"c":15.4,"v":1640600},{"d":"2025-07-16","o":15.55,"h":15.89,"l":15,"c":15.43,"v":1771700},{"d":"2025-07-17","o":15.45,"h":15.57,"l":15.17,"c":15.48,"v":948700},{"d":"2025-07-18","o":15.65,"h":15.78,"l":14.36,"c":14.67,"v":1688500},{"d":"2025-07-21","o":14.95,"h":15.16,"l":14.28,"c":14.34,"v":1234400},{"d":"2025-07-22","o":14.25,"h":14.71,"l":14.1,"c":14.55,"v":1326400},{"d":"2025-07-23","o":14.67,"h":14.99,"l":14.44,"c":14.91,"v":1106800},{"d":"2025-07-24","o":14.83,"h":15.17,"l":14.76,"c":15.02,"v":1206300},{"d":"2025-07-25","o":14.94,"h":15.21,"l":14.44,"c":14.86,"v":1670900},{"d":"2025-07-28","o":14.9,"h":15.23,"l":14.84,"c":14.96,"v":1408800},{"d":"2025-07-29","o":15.02,"h":15.11,"l":14.72,"c":14.99,"v":1255100},{"d":"2025-07-30","o":15.14,"h":15.38,"l":14.34,"c":14.58,"v":1498800},{"d":"2025-07-31","o":14.37,"h":14.66,"l":14.31,"c":14.58,"v":1165400},{"d":"2025-08-01","o":14.37,"h":14.55,"l":14.12,"c":14.29,"v":1672400},{"d":"2025-08-04","o":14.29,"h":14.68,"l":13.97,"c":14.52,"v":1261000},{"d":"2025-08-05","o":14.51,"h":15.34,"l":14.37,"c":15.32,"v":1845400},{"d":"2025-08-06","o":15.05,"h":15.68,"l":14.76,"c":15.36,"v":1918900},{"d":"2025-08-07","o":16.27,"h":16.39,"l":13.73,"c":14.12,"v":4360800},{"d":"2025-08-08","o":14.03,"h":14.8,"l":13.69,"c":14.77,"v":2613100},{"d":"2025-08-11","o":14.52,"h":14.62,"l":14.03,"c":14.19,"v":1624000},{"d":"2025-08-12","o":14.22,"h":14.83,"l":14.08,"c":14.74,"v":1471400},{"d":"2025-08-13","o":14.97,"h":15.89,"l":14.8,"c":15.63,"v":2927500},{"d":"2025-08-14","o":15.21,"h":16.14,"l":15.14,"c":15.98,"v":2475800},{"d":"2025-08-15","o":16.11,"h":16.91,"l":16.08,"c":16.89,"v":2009500},{"d":"2025-08-18","o":16.93,"h":17.29,"l":16.52,"c":16.74,"v":1593300},{"d":"2025-08-19","o":16.7,"h":16.75,"l":15.73,"c":15.77,"v":1178300},{"d":"2025-08-20","o":15.76,"h":16.07,"l":15.52,"c":15.79,"v":1326600},{"d":"2025-08-21","o":15.62,"h":15.95,"l":15.43,"c":15.79,"v":936600},{"d":"2025-08-22","o":15.5,"h":16.27,"l":15.43,"c":15.98,"v":1412400},{"d":"2025-08-25","o":16,"h":16.17,"l":15.65,"c":15.69,"v":1164200},{"d":"2025-08-26","o":15.7,"h":15.94,"l":15.61,"c":15.83,"v":1187600},{"d":"2025-08-27","o":15.79,"h":15.96,"l":15.45,"c":15.65,"v":893900},{"d":"2025-08-28","o":15.66,"h":15.69,"l":15.12,"c":15.49,"v":1342200},{"d":"2025-08-29","o":15.53,"h":15.59,"l":15.1,"c":15.52,"v":1185300},{"d":"2025-09-02","o":15.46,"h":16.12,"l":15.24,"c":15.32,"v":1173100},{"d":"2025-09-03","o":15.22,"h":16.11,"l":15.13,"c":15.94,"v":1678300},{"d":"2025-09-04","o":15.94,"h":16.55,"l":15.93,"c":16.21,"v":1856200},{"d":"2025-09-05","o":16.24,"h":17.21,"l":16.21,"c":17.15,"v":2694600},{"d":"2025-09-08","o":17.31,"h":17.62,"l":17.12,"c":17.33,"v":1984200},{"d":"2025-09-09","o":17.23,"h":18.1,"l":17.23,"c":17.93,"v":3025600},{"d":"2025-09-10","o":17.97,"h":18.15,"l":17.29,"c":17.57,"v":2045100},{"d":"2025-09-11","o":17.51,"h":17.85,"l":17.49,"c":17.69,"v":1274700},{"d":"2025-09-12","o":17.63,"h":17.71,"l":16.92,"c":17.29,"v":1406900},{"d":"2025-09-15","o":17.2,"h":17.2,"l":16.62,"c":16.93,"v":1169300},{"d":"2025-09-16","o":16.83,"h":17.17,"l":16.82,"c":16.97,"v":2129100},{"d":"2025-09-17","o":17.13,"h":17.8,"l":17.05,"c":17.14,"v":1412000},{"d":"2025-09-18","o":17.31,"h":17.88,"l":17.31,"c":17.71,"v":1405400},{"d":"2025-09-19","o":17.57,"h":17.82,"l":17,"c":17.38,"v":2082800},{"d":"2025-09-22","o":17.43,"h":17.84,"l":17.28,"c":17.38,"v":1058700},{"d":"2025-09-23","o":17.38,"h":18.07,"l":17.29,"c":17.6,"v":2163700},{"d":"2025-09-24","o":17.64,"h":17.95,"l":17.15,"c":17.3,"v":979700},{"d":"2025-09-25","o":17.2,"h":17.35,"l":16.57,"c":16.73,"v":1024600},{"d":"2025-09-26","o":16.75,"h":17.69,"l":16.71,"c":17.57,"v":1435200},{"d":"2025-09-29","o":17.73,"h":19.21,"l":17.67,"c":18.62,"v":4251600},{"d":"2025-09-30","o":18.87,"h":19.36,"l":18.62,"c":18.85,"v":2558000},{"d":"2025-10-01","o":18.9,"h":20.1,"l":18.79,"c":19.76,"v":3343400},{"d":"2025-10-02","o":20,"h":21.29,"l":19.52,"c":21.25,"v":2789300},{"d":"2025-10-03","o":21.3,"h":21.3,"l":19.85,"c":19.92,"v":2661000},{"d":"2025-10-06","o":19.89,"h":20.44,"l":19.65,"c":19.76,"v":2145500},{"d":"2025-10-07","o":19.84,"h":20.89,"l":19.41,"c":20.57,"v":1927000},{"d":"2025-10-08","o":20.63,"h":21.56,"l":20.4,"c":21.24,"v":2521500},{"d":"2025-10-09","o":21.14,"h":21.41,"l":20.57,"c":20.71,"v":1632500},{"d":"2025-10-10","o":20.73,"h":20.73,"l":19.76,"c":20.05,"v":1824600},{"d":"2025-10-13","o":20.22,"h":21.06,"l":20.16,"c":20.72,"v":2022400},{"d":"2025-10-14","o":20.49,"h":20.6,"l":20.16,"c":20.43,"v":1038000},{"d":"2025-10-15","o":20.5,"h":21.72,"l":20.46,"c":21.63,"v":1977900},{"d":"2025-10-16","o":21.75,"h":21.84,"l":20.34,"c":20.91,"v":1618500},{"d":"2025-10-17","o":20.63,"h":21.08,"l":20.3,"c":20.88,"v":1320800},{"d":"2025-10-20","o":21.2,"h":21.2,"l":20.42,"c":20.88,"v":1690500},{"d":"2025-10-21","o":20.89,"h":20.94,"l":20.55,"c":20.64,"v":869500},{"d":"2025-10-22","o":20.44,"h":20.73,"l":19.66,"c":19.81,"v":1517300},{"d":"2025-10-23","o":19.8,"h":20.36,"l":19.68,"c":20.08,"v":1188800},{"d":"2025-10-24","o":20.32,"h":20.32,"l":19.95,"c":20.11,"v":1186400},{"d":"2025-10-27","o":20.33,"h":20.6,"l":19.6,"c":19.64,"v":1826300},{"d":"2025-10-28","o":22.5,"h":25.75,"l":22,"c":24.95,"v":12063200},{"d":"2025-10-29","o":25.83,"h":25.99,"l":23.48,"c":25.29,"v":5448900},{"d":"2025-10-30","o":25.89,"h":27.08,"l":24.77,"c":24.92,"v":3061000},{"d":"2025-10-31","o":24.69,"h":25.56,"l":24.63,"c":25.31,"v":2299900},{"d":"2025-11-03","o":25.15,"h":25.43,"l":24.22,"c":24.76,"v":2093000},{"d":"2025-11-04","o":23.95,"h":24.59,"l":23.85,"c":24.01,"v":2899000},{"d":"2025-11-05","o":23.79,"h":24.55,"l":23.52,"c":24.38,"v":2683600},{"d":"2025-11-06","o":23.93,"h":25.35,"l":23.77,"c":25.1,"v":2636700},{"d":"2025-11-07","o":25.1,"h":25.12,"l":23.32,"c":24.23,"v":3019200},{"d":"2025-11-10","o":24.7,"h":24.86,"l":23.74,"c":23.75,"v":2514000},{"d":"2025-11-11","o":23.62,"h":24.12,"l":23.39,"c":24.03,"v":1632500},{"d":"2025-11-12","o":24.05,"h":24.39,"l":23.24,"c":23.45,"v":1589600},{"d":"2025-11-13","o":23.37,"h":23.77,"l":22.78,"c":22.86,"v":2421700},{"d":"2025-11-14","o":22.28,"h":25.2,"l":22.26,"c":25,"v":3954000},{"d":"2025-11-17","o":24.86,"h":26.82,"l":24.82,"c":26.17,"v":4607000},{"d":"2025-11-18","o":25.87,"h":27.92,"l":25.55,"c":27.28,"v":3248100},{"d":"2025-11-19","o":27.21,"h":28.96,"l":27,"c":27.89,"v":3459300},{"d":"2025-11-20","o":28.4,"h":28.49,"l":27.22,"c":27.33,"v":2875800},{"d":"2025-11-21","o":27.15,"h":30.01,"l":27.08,"c":29.49,"v":2594300},{"d":"2025-11-24","o":29.83,"h":31.09,"l":29.64,"c":30.76,"v":3801600},{"d":"2025-11-25","o":30.75,"h":31,"l":30.25,"c":30.73,"v":1707400},{"d":"2025-11-26","o":30.98,"h":31.1,"l":30.38,"c":30.96,"v":1924800},{"d":"2025-11-28","o":31.27,"h":31.27,"l":30.39,"c":30.65,"v":1090800},{"d":"2025-12-01","o":30.24,"h":30.65,"l":29.85,"c":30.37,"v":1576800},{"d":"2025-12-02","o":30.14,"h":30.48,"l":28.95,"c":29.43,"v":2032700},{"d":"2025-12-03","o":29.76,"h":30.18,"l":29.28,"c":29.96,"v":1838500},{"d":"2025-12-04","o":29.37,"h":31.39,"l":29.37,"c":31.16,"v":2041300},{"d":"2025-12-05","o":31.03,"h":31.45,"l":30.39,"c":31.2,"v":1284700},{"d":"2025-12-08","o":31.4,"h":31.77,"l":30.88,"c":31.03,"v":2585900},{"d":"2025-12-09","o":30.85,"h":31.12,"l":29.33,"c":29.76,"v":2144600},{"d":"2025-12-10","o":29.92,"h":30.2,"l":29.3,"c":29.77,"v":1292900},{"d":"2025-12-11","o":29.81,"h":30.14,"l":29.32,"c":29.47,"v":2412100},{"d":"2025-12-12","o":29.35,"h":29.5,"l":28.3,"c":29.02,"v":2218500},{"d":"2025-12-15","o":29.2,"h":29.5,"l":28.45,"c":28.95,"v":2300100},{"d":"2025-12-16","o":28.64,"h":29.43,"l":28.37,"c":28.53,"v":3286100},{"d":"2025-12-17","o":28.58,"h":28.69,"l":28.05,"c":28.34,"v":1424700},{"d":"2025-12-18","o":28.54,"h":28.9,"l":27.55,"c":27.78,"v":1926300},{"d":"2025-12-19","o":28,"h":28.66,"l":27.82,"c":28.01,"v":3981900},{"d":"2025-12-22","o":28.26,"h":30,"l":27.97,"c":29.9,"v":2181900},{"d":"2025-12-23","o":29.75,"h":30.26,"l":29.28,"c":29.31,"v":1404700},{"d":"2025-12-24","o":29.34,"h":29.55,"l":29.14,"c":29.45,"v":383200},{"d":"2025-12-26","o":29.31,"h":29.39,"l":28.84,"c":28.97,"v":1312900},{"d":"2025-12-29","o":28.99,"h":29.09,"l":28.3,"c":28.56,"v":1996100},{"d":"2025-12-30","o":28.47,"h":28.65,"l":27.71,"c":28.08,"v":1393300},{"d":"2025-12-31","o":28.08,"h":29.67,"l":28.08,"c":29.04,"v":1873800},{"d":"2026-01-02","o":28.94,"h":29.88,"l":28.49,"c":29,"v":1652800},{"d":"2026-01-05","o":29.03,"h":30.24,"l":28.6,"c":30.2,"v":1842200},{"d":"2026-01-06","o":30.01,"h":30.44,"l":29.12,"c":29.22,"v":1387700},{"d":"2026-01-07","o":29.37,"h":30.6,"l":28.75,"c":29.58,"v":1564500},{"d":"2026-01-08","o":29.17,"h":30.26,"l":28.86,"c":29.88,"v":1695900},{"d":"2026-01-09","o":30,"h":30.75,"l":28.11,"c":28.22,"v":1745700},{"d":"2026-01-12","o":27.75,"h":28.1,"l":25.45,"c":26.78,"v":4007600},{"d":"2026-01-13","o":26.69,"h":26.78,"l":25.35,"c":26.05,"v":2025300},{"d":"2026-01-14","o":25.85,"h":26.93,"l":25.77,"c":26.73,"v":1289000},{"d":"2026-01-15","o":26.65,"h":26.89,"l":25.99,"c":26.36,"v":1105100},{"d":"2026-01-16","o":26.49,"h":26.62,"l":25.8,"c":25.85,"v":1111000},{"d":"2026-01-20","o":25.32,"h":26,"l":25.12,"c":25.87,"v":995400},{"d":"2026-01-21","o":25.74,"h":26.75,"l":25.57,"c":26.7,"v":1741600},{"d":"2026-01-22","o":26.69,"h":27.08,"l":26.18,"c":26.65,"v":1699200},{"d":"2026-01-23","o":26.41,"h":26.9,"l":26.09,"c":26.2,"v":1317200},{"d":"2026-01-26","o":25.8,"h":26.62,"l":25.51,"c":26.32,"v":1129000},{"d":"2026-01-27","o":26.32,"h":26.97,"l":26.01,"c":26.33,"v":745500},{"d":"2026-01-28","o":26.19,"h":26.39,"l":25.4,"c":25.45,"v":742500},{"d":"2026-01-29","o":25.29,"h":25.95,"l":25.22,"c":25.73,"v":1250400},{"d":"2026-01-30","o":25.37,"h":25.63,"l":24.96,"c":25.37,"v":929200},{"d":"2026-02-02","o":25.03,"h":25.75,"l":24.5,"c":25.57,"v":1443500},{"d":"2026-02-03","o":25.43,"h":26.67,"l":25.03,"c":26.19,"v":979800},{"d":"2026-02-04","o":26.06,"h":26.2,"l":25.58,"c":26.08,"v":2300200},{"d":"2026-02-05","o":26.18,"h":26.73,"l":25.96,"c":26.07,"v":1539100},{"d":"2026-02-06","o":26.5,"h":27.5,"l":26.41,"c":27.32,"v":1363000},{"d":"2026-02-09","o":27.33,"h":27.62,"l":26.6,"c":26.88,"v":883700},{"d":"2026-02-10","o":26.74,"h":27.24,"l":26.47,"c":26.88,"v":696600},{"d":"2026-02-11","o":26.91,"h":27.18,"l":25.84,"c":26.59,"v":675200},{"d":"2026-02-12","o":26.68,"h":26.76,"l":25.89,"c":26.71,"v":1100000},{"d":"2026-02-13","o":26.85,"h":26.97,"l":25.83,"c":25.86,"v":786400},{"d":"2026-02-17","o":25.85,"h":26.67,"l":25.5,"c":26.61,"v":1177900},{"d":"2026-02-18","o":26.6,"h":27.32,"l":26.53,"c":26.71,"v":1132600},{"d":"2026-02-19","o":26.59,"h":28.01,"l":26.28,"c":27.95,"v":1213200},{"d":"2026-02-20","o":27.74,"h":28.12,"l":24.95,"c":25.42,"v":2716500},{"d":"2026-02-23","o":25.5,"h":26.45,"l":24.88,"c":26.31,"v":1155900},{"d":"2026-02-24","o":26.08,"h":27.02,"l":26.08,"c":26.98,"v":786700},{"d":"2026-02-25","o":27.04,"h":27.65,"l":26.76,"c":27.01,"v":1399800},{"d":"2026-02-26","o":27.69,"h":28.8,"l":24.87,"c":28.57,"v":3378200},{"d":"2026-02-27","o":27.95,"h":28.15,"l":26.6,"c":26.97,"v":2129700},{"d":"2026-03-02","o":25.93,"h":26.12,"l":24.65,"c":24.76,"v":2045000},{"d":"2026-03-03","o":24.04,"h":24.53,"l":22.89,"c":23.6,"v":1889300},{"d":"2026-03-04","o":23.45,"h":24.56,"l":22.85,"c":24.12,"v":1421200},{"d":"2026-03-05","o":23.7,"h":24.3,"l":23.69,"c":23.97,"v":1241400},{"d":"2026-03-06","o":23.57,"h":24.09,"l":23.25,"c":24,"v":1113100},{"d":"2026-03-09","o":23.92,"h":24.92,"l":23.76,"c":24.82,"v":1036000},{"d":"2026-03-10","o":25.12,"h":25.53,"l":24.39,"c":24.59,"v":1309500},{"d":"2026-03-11","o":24.36,"h":24.5,"l":23.51,"c":23.95,"v":630800},{"d":"2026-03-12","o":23.44,"h":23.44,"l":22.5,"c":22.91,"v":1087100},{"d":"2026-03-13","o":23.09,"h":23.45,"l":22.61,"c":22.75,"v":890500},{"d":"2026-03-16","o":23.12,"h":23.19,"l":22.56,"c":22.76,"v":1135900},{"d":"2026-03-17","o":22.76,"h":22.97,"l":22.31,"c":22.72,"v":1402500},{"d":"2026-03-18","o":22.45,"h":22.84,"l":22.2,"c":22.24,"v":1984700},{"d":"2026-03-19","o":22,"h":23,"l":21.86,"c":22.91,"v":1283100},{"d":"2026-03-20","o":22.76,"h":23.29,"l":22.13,"c":22.21,"v":4095200},{"d":"2026-03-23","o":22.92,"h":23.46,"l":22.12,"c":22.29,"v":1034300},{"d":"2026-03-24","o":22.09,"h":22.25,"l":21.57,"c":21.83,"v":1199800},{"d":"2026-03-25","o":22.03,"h":23,"l":21.94,"c":22.74,"v":821200},{"d":"2026-03-26","o":22.52,"h":22.89,"l":22.35,"c":22.38,"v":611200},{"d":"2026-03-27","o":22.23,"h":22.53,"l":21.13,"c":21.22,"v":1357100},{"d":"2026-03-30","o":21.5,"h":21.59,"l":21.12,"c":21.33,"v":1313800},{"d":"2026-03-31","o":21.9,"h":23.68,"l":21.88,"c":23.56,"v":2030772},{"d":"2026-04-01","o":23.85,"h":24.52,"l":23.65,"c":24.1,"v":1325466},{"d":"2026-04-02","o":23.4,"h":24.07,"l":23.2,"c":23.63,"v":638063},{"d":"2026-04-06","o":23.67,"h":24.14,"l":23.44,"c":23.66,"v":1368282},{"d":"2026-04-07","o":23.47,"h":23.52,"l":22.97,"c":23.27,"v":661352},{"d":"2026-04-08","o":24.28,"h":24.7,"l":23.65,"c":24.61,"v":1164938},{"d":"2026-04-09","o":24.26,"h":25.03,"l":24.03,"c":24.57,"v":801790},{"d":"2026-04-10","o":24.47,"h":24.54,"l":23.59,"c":24.21,"v":866967},{"d":"2026-04-13","o":23.87,"h":24.51,"l":23.82,"c":24.12,"v":797633},{"d":"2026-04-14","o":24.3,"h":25.47,"l":24.22,"c":25.09,"v":1582697},{"d":"2026-04-15","o":25.17,"h":25.33,"l":24.21,"c":24.58,"v":775361},{"d":"2026-04-16","o":24.56,"h":24.62,"l":23.67,"c":24.19,"v":883498},{"d":"2026-04-17","o":24.76,"h":24.8,"l":24.24,"c":24.53,"v":1055770},{"d":"2026-04-20","o":24.43,"h":24.5,"l":23.88,"c":24.47,"v":853605},{"d":"2026-04-21","o":24.27,"h":24.27,"l":23.27,"c":23.4,"v":736471},{"d":"2026-04-22","o":23.6,"h":23.91,"l":23.45,"c":23.75,"v":805730},{"d":"2026-04-23","o":23.75,"h":23.86,"l":22.45,"c":22.86,"v":930694},{"d":"2026-04-24","o":22.6,"h":23.3,"l":22.53,"c":23.26,"v":1028834},{"d":"2026-04-27","o":23.32,"h":24.15,"l":23.15,"c":23.42,"v":783331},{"d":"2026-04-28","o":23.72,"h":23.96,"l":22.93,"c":23.29,"v":995678},{"d":"2026-04-29","o":22.86,"h":23.14,"l":22.13,"c":22.37,"v":1114754},{"d":"2026-04-30","o":22.58,"h":23.34,"l":22.47,"c":23.22,"v":1362666},{"d":"2026-05-01","o":23.22,"h":23.77,"l":22.75,"c":23.35,"v":1003387},{"d":"2026-05-04","o":23.15,"h":23.95,"l":23.13,"c":23.49,"v":1248501},{"d":"2026-05-05","o":23.72,"h":24.01,"l":23.15,"c":23.42,"v":831564},{"d":"2026-05-06","o":23.81,"h":24.26,"l":23.25,"c":24.17,"v":1366453},{"d":"2026-05-07","o":22.82,"h":23.77,"l":20.19,"c":20.66,"v":6669619},{"d":"2026-05-08","o":20.71,"h":21.36,"l":20.25,"c":21.17,"v":2702726},{"d":"2026-05-11","o":21.32,"h":21.72,"l":20.94,"c":21.24,"v":3187747},{"d":"2026-05-12","o":21.3,"h":21.56,"l":20.27,"c":20.69,"v":2264133},{"d":"2026-05-13","o":20.17,"h":22.06,"l":19.93,"c":21.69,"v":3588822},{"d":"2026-05-14","o":21.84,"h":22.45,"l":21.47,"c":21.57,"v":1801435},{"d":"2026-05-15","o":21.13,"h":21.83,"l":21,"c":21.32,"v":1600083},{"d":"2026-05-18","o":21.3,"h":21.33,"l":19.96,"c":20.03,"v":1340117},{"d":"2026-05-19","o":20.02,"h":20.08,"l":19.3,"c":19.5,"v":3914676}]