{"ticker":"2330.TW","symbol":"2330.TW","currency":"TWD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":173.0,"h":174.0,"l":171.5,"c":172.5,"v":21337000},{"t":"2016-08-23","o":174.0,"h":175.0,"l":173.5,"c":175.0,"v":20888000},{"t":"2016-08-24","o":175.0,"h":175.5,"l":173.5,"c":173.5,"v":12092000},{"t":"2016-08-25","o":175.0,"h":177.0,"l":174.5,"c":176.5,"v":23892000},{"t":"2016-08-26","o":175.0,"h":177.0,"l":175.0,"c":177.0,"v":15076000},{"t":"2016-08-29","o":175.0,"h":177.0,"l":174.0,"c":176.0,"v":16975000},{"t":"2016-08-30","o":176.0,"h":176.5,"l":174.0,"c":174.0,"v":19471000},{"t":"2016-08-31","o":176.5,"h":177.0,"l":174.5,"c":176.5,"v":38524000},{"t":"2016-09-01","o":176.0,"h":176.0,"l":173.0,"c":174.0,"v":22692000},{"t":"2016-09-02","o":176.5,"h":176.5,"l":174.0,"c":174.0,"v":16999000},{"t":"2016-09-05","o":176.5,"h":177.5,"l":176.5,"c":177.0,"v":22381000},{"t":"2016-09-06","o":177.0,"h":179.0,"l":176.5,"c":178.0,"v":26024000},{"t":"2016-09-07","o":180.5,"h":185.0,"l":180.0,"c":185.0,"v":49761000},{"t":"2016-09-08","o":182.5,"h":184.5,"l":182.5,"c":183.0,"v":30204000},{"t":"2016-09-09","o":181.0,"h":181.0,"l":179.5,"c":180.5,"v":29793000},{"t":"2016-09-12","o":177.5,"h":177.5,"l":174.0,"c":175.5,"v":43036000},{"t":"2016-09-13","o":176.5,"h":176.5,"l":173.5,"c":175.5,"v":36834000},{"t":"2016-09-14","o":174.0,"h":176.0,"l":173.5,"c":174.0,"v":52877000},{"t":"2016-09-19","o":179.5,"h":183.0,"l":178.5,"c":183.0,"v":57055000},{"t":"2016-09-20","o":182.0,"h":183.5,"l":181.5,"c":183.5,"v":23641000},{"t":"2016-09-21","o":181.0,"h":184.0,"l":180.5,"c":184.0,"v":25008000},{"t":"2016-09-22","o":185.0,"h":185.5,"l":183.5,"c":185.0,"v":20980000},{"t":"2016-09-23","o":185.0,"h":187.5,"l":184.5,"c":187.0,"v":23213000},{"t":"2016-09-26","o":183.5,"h":185.0,"l":183.0,"c":183.5,"v":24225000},{"t":"2016-09-27","o":183.5,"h":183.5,"l":183.5,"c":183.5,"v":0},{"t":"2016-09-28","o":183.5,"h":183.5,"l":183.5,"c":183.5,"v":0},{"t":"2016-09-29","o":185.5,"h":187.5,"l":185.5,"c":187.0,"v":54272000},{"t":"2016-09-30","o":185.5,"h":186.5,"l":182.5,"c":184.0,"v":42592000},{"t":"2016-10-03","o":186.0,"h":186.5,"l":184.5,"c":186.0,"v":17742000},{"t":"2016-10-04","o":185.0,"h":187.0,"l":185.0,"c":187.0,"v":16859000},{"t":"2016-10-05","o":186.0,"h":186.0,"l":184.5,"c":186.0,"v":19148000},{"t":"2016-10-06","o":185.0,"h":187.5,"l":185.0,"c":187.5,"v":15524000},{"t":"2016-10-07","o":188.0,"h":188.0,"l":186.0,"c":188.0,"v":15380000},{"t":"2016-10-11","o":191.0,"h":191.0,"l":186.0,"c":187.5,"v":30294000},{"t":"2016-10-12","o":186.5,"h":190.0,"l":186.0,"c":189.5,"v":22604000},{"t":"2016-10-13","o":190.5,"h":191.0,"l":187.0,"c":188.5,"v":37642000},{"t":"2016-10-14","o":187.0,"h":189.0,"l":186.5,"c":188.0,"v":33248000},{"t":"2016-10-17","o":186.5,"h":187.5,"l":185.0,"c":186.5,"v":37340000},{"t":"2016-10-18","o":186.5,"h":187.0,"l":185.5,"c":187.0,"v":38150000},{"t":"2016-10-19","o":187.5,"h":189.5,"l":187.5,"c":189.5,"v":33272000},{"t":"2016-10-20","o":189.5,"h":190.5,"l":189.0,"c":190.5,"v":13226000},{"t":"2016-10-21","o":191.0,"h":192.0,"l":188.5,"c":188.5,"v":21936000},{"t":"2016-10-24","o":191.0,"h":191.0,"l":189.5,"c":191.0,"v":13459000},{"t":"2016-10-25","o":192.0,"h":193.0,"l":191.0,"c":193.0,"v":18878000},{"t":"2016-10-26","o":190.5,"h":192.5,"l":190.5,"c":191.5,"v":21043000},{"t":"2016-10-27","o":191.5,"h":191.5,"l":188.5,"c":188.5,"v":26231000},{"t":"2016-10-28","o":189.5,"h":190.0,"l":188.5,"c":189.5,"v":24348000},{"t":"2016-10-31","o":189.0,"h":190.5,"l":186.5,"c":188.5,"v":25330000},{"t":"2016-11-01","o":188.5,"h":189.5,"l":187.5,"c":189.5,"v":14290000},{"t":"2016-11-02","o":187.5,"h":188.0,"l":186.0,"c":186.0,"v":16488000},{"t":"2016-11-03","o":185.5,"h":186.5,"l":184.5,"c":184.5,"v":25038000},{"t":"2016-11-04","o":184.5,"h":186.0,"l":184.0,"c":184.5,"v":14860000},{"t":"2016-11-07","o":186.5,"h":189.0,"l":186.0,"c":189.0,"v":21332000},{"t":"2016-11-08","o":190.0,"h":190.0,"l":188.0,"c":188.5,"v":15437000},{"t":"2016-11-09","o":190.0,"h":190.5,"l":182.0,"c":182.0,"v":55541000},{"t":"2016-11-10","o":187.0,"h":188.0,"l":185.5,"c":185.5,"v":38234000},{"t":"2016-11-11","o":181.5,"h":183.0,"l":181.0,"c":181.5,"v":67603000},{"t":"2016-11-14","o":181.0,"h":182.0,"l":180.0,"c":180.5,"v":47989000},{"t":"2016-11-15","o":179.5,"h":182.0,"l":179.0,"c":180.0,"v":33505000},{"t":"2016-11-16","o":180.5,"h":183.0,"l":180.0,"c":180.0,"v":34833000},{"t":"2016-11-17","o":182.0,"h":182.5,"l":180.5,"c":181.5,"v":22434000},{"t":"2016-11-18","o":181.5,"h":181.5,"l":180.0,"c":181.0,"v":22474000},{"t":"2016-11-21","o":180.5,"h":181.5,"l":180.0,"c":181.0,"v":15600000},{"t":"2016-11-22","o":182.0,"h":185.0,"l":181.5,"c":184.0,"v":27599000},{"t":"2016-11-23","o":184.5,"h":186.5,"l":184.0,"c":185.5,"v":22128000},{"t":"2016-11-24","o":184.0,"h":185.0,"l":183.0,"c":183.0,"v":14980000},{"t":"2016-11-25","o":182.5,"h":183.5,"l":182.0,"c":182.0,"v":10116000},{"t":"2016-11-28","o":181.5,"h":184.0,"l":181.5,"c":184.0,"v":19096000},{"t":"2016-11-29","o":183.5,"h":185.0,"l":182.0,"c":182.0,"v":24408000},{"t":"2016-11-30","o":181.5,"h":183.0,"l":181.5,"c":183.0,"v":39671000},{"t":"2016-12-01","o":182.0,"h":183.0,"l":181.5,"c":183.0,"v":13908000},{"t":"2016-12-02","o":179.0,"h":179.5,"l":178.0,"c":178.0,"v":53836000},{"t":"2016-12-05","o":178.0,"h":180.0,"l":178.0,"c":179.0,"v":29191000},{"t":"2016-12-06","o":181.0,"h":183.0,"l":180.5,"c":182.0,"v":27309000},{"t":"2016-12-07","o":183.0,"h":183.5,"l":181.5,"c":181.5,"v":14110000},{"t":"2016-12-08","o":184.0,"h":185.5,"l":183.0,"c":185.5,"v":27257000},{"t":"2016-12-09","o":186.0,"h":186.0,"l":184.5,"c":186.0,"v":24867000},{"t":"2016-12-12","o":186.0,"h":187.0,"l":184.0,"c":185.0,"v":18796000},{"t":"2016-12-13","o":186.5,"h":186.5,"l":184.5,"c":186.0,"v":23591000},{"t":"2016-12-14","o":186.5,"h":187.5,"l":185.5,"c":187.5,"v":16571000},{"t":"2016-12-15","o":185.0,"h":187.5,"l":184.5,"c":187.0,"v":22803000},{"t":"2016-12-16","o":185.5,"h":187.0,"l":185.0,"c":185.0,"v":35985000},{"t":"2016-12-19","o":184.0,"h":184.5,"l":182.5,"c":182.5,"v":20535000},{"t":"2016-12-20","o":181.0,"h":182.5,"l":180.0,"c":182.5,"v":24139000},{"t":"2016-12-21","o":181.0,"h":182.0,"l":180.0,"c":180.0,"v":29690000},{"t":"2016-12-22","o":180.0,"h":180.5,"l":179.0,"c":179.0,"v":26269000},{"t":"2016-12-23","o":179.0,"h":180.0,"l":178.5,"c":178.5,"v":22961000},{"t":"2016-12-26","o":179.0,"h":180.0,"l":179.0,"c":179.5,"v":5675000},{"t":"2016-12-27","o":180.0,"h":180.5,"l":179.5,"c":180.0,"v":8252000},{"t":"2016-12-28","o":181.0,"h":182.0,"l":180.5,"c":182.0,"v":21226000},{"t":"2016-12-29","o":180.0,"h":181.5,"l":180.0,"c":180.0,"v":30200000},{"t":"2016-12-30","o":181.0,"h":182.5,"l":180.0,"c":181.5,"v":36610000},{"t":"2017-01-03","o":181.5,"h":183.5,"l":181.0,"c":183.0,"v":22630000},{"t":"2017-01-04","o":183.0,"h":184.0,"l":181.5,"c":183.0,"v":24369000},{"t":"2017-01-05","o":182.0,"h":183.5,"l":181.5,"c":183.5,"v":20979000},{"t":"2017-01-06","o":184.0,"h":184.5,"l":183.5,"c":184.0,"v":22443000},{"t":"2017-01-09","o":184.0,"h":185.0,"l":183.0,"c":184.0,"v":18569000},{"t":"2017-01-10","o":184.5,"h":185.5,"l":183.5,"c":184.0,"v":20198000},{"t":"2017-01-11","o":185.0,"h":185.0,"l":181.5,"c":182.0,"v":29107000},{"t":"2017-01-12","o":182.5,"h":185.5,"l":182.5,"c":184.5,"v":41130000},{"t":"2017-01-13","o":180.5,"h":182.5,"l":180.5,"c":181.5,"v":52352000},{"t":"2017-01-16","o":180.0,"h":180.5,"l":179.0,"c":179.5,"v":30756000},{"t":"2017-01-17","o":180.5,"h":181.0,"l":179.5,"c":181.0,"v":13159000},{"t":"2017-01-18","o":180.5,"h":181.0,"l":179.5,"c":181.0,"v":23693000},{"t":"2017-01-19","o":179.5,"h":181.0,"l":179.5,"c":180.5,"v":24627000},{"t":"2017-01-20","o":181.0,"h":181.5,"l":180.5,"c":181.0,"v":23429000},{"t":"2017-01-23","o":182.5,"h":185.0,"l":182.5,"c":185.0,"v":36992000},{"t":"2017-01-24","o":185.0,"h":186.5,"l":184.5,"c":185.5,"v":55022000},{"t":"2017-02-02","o":188.0,"h":188.5,"l":184.0,"c":184.5,"v":94089000},{"t":"2017-02-03","o":186.0,"h":186.0,"l":183.5,"c":184.5,"v":29518000},{"t":"2017-02-06","o":184.5,"h":185.5,"l":184.0,"c":184.5,"v":24779000},{"t":"2017-02-07","o":183.5,"h":185.0,"l":183.0,"c":184.5,"v":23616000},{"t":"2017-02-08","o":183.5,"h":184.5,"l":183.0,"c":183.5,"v":29168000},{"t":"2017-02-09","o":184.0,"h":185.5,"l":183.5,"c":184.0,"v":18967000},{"t":"2017-02-10","o":184.5,"h":185.5,"l":184.0,"c":185.5,"v":34747000},{"t":"2017-02-13","o":186.5,"h":188.0,"l":186.5,"c":187.5,"v":25124000},{"t":"2017-02-14","o":189.0,"h":190.0,"l":187.5,"c":187.5,"v":45696000},{"t":"2017-02-15","o":187.0,"h":189.5,"l":186.5,"c":189.0,"v":39347000},{"t":"2017-02-16","o":190.0,"h":190.5,"l":188.0,"c":189.0,"v":27018000},{"t":"2017-02-17","o":190.0,"h":190.5,"l":189.0,"c":189.5,"v":20389000},{"t":"2017-02-20","o":190.0,"h":190.5,"l":189.5,"c":190.0,"v":13254000},{"t":"2017-02-21","o":190.0,"h":190.0,"l":188.5,"c":190.0,"v":31159000},{"t":"2017-02-22","o":190.5,"h":191.0,"l":188.5,"c":188.5,"v":25677000},{"t":"2017-02-23","o":188.0,"h":189.5,"l":187.0,"c":188.5,"v":35725000},{"t":"2017-02-24","o":187.5,"h":190.5,"l":187.5,"c":189.0,"v":22766000},{"t":"2017-03-01","o":188.5,"h":188.5,"l":186.0,"c":186.0,"v":46186000},{"t":"2017-03-02","o":188.0,"h":188.5,"l":185.0,"c":186.0,"v":39980000},{"t":"2017-03-03","o":184.5,"h":185.0,"l":184.0,"c":184.0,"v":28197000},{"t":"2017-03-06","o":184.0,"h":184.5,"l":183.5,"c":183.5,"v":12531000},{"t":"2017-03-07","o":184.0,"h":185.5,"l":184.0,"c":185.5,"v":18812000},{"t":"2017-03-08","o":186.0,"h":188.0,"l":185.5,"c":187.0,"v":31791000},{"t":"2017-03-09","o":185.5,"h":186.0,"l":184.0,"c":184.5,"v":28489000},{"t":"2017-03-10","o":184.0,"h":184.5,"l":183.0,"c":183.5,"v":20053000},{"t":"2017-03-13","o":185.0,"h":186.5,"l":185.0,"c":186.5,"v":10487000},{"t":"2017-03-14","o":188.0,"h":188.0,"l":186.0,"c":186.0,"v":22245000},{"t":"2017-03-15","o":185.5,"h":187.0,"l":185.5,"c":186.5,"v":14131000},{"t":"2017-03-16","o":188.0,"h":190.0,"l":188.0,"c":190.0,"v":31507000},{"t":"2017-03-17","o":189.5,"h":191.5,"l":189.0,"c":191.5,"v":33764000},{"t":"2017-03-20","o":191.5,"h":191.5,"l":189.5,"c":191.5,"v":16215000},{"t":"2017-03-21","o":192.0,"h":195.0,"l":191.5,"c":195.0,"v":32246000},{"t":"2017-03-22","o":192.5,"h":193.5,"l":191.5,"c":193.5,"v":27396000},{"t":"2017-03-23","o":192.0,"h":193.5,"l":192.0,"c":193.5,"v":18472000},{"t":"2017-03-24","o":192.0,"h":193.0,"l":192.0,"c":192.5,"v":17541000},{"t":"2017-03-27","o":194.5,"h":194.5,"l":192.0,"c":193.0,"v":29251000},{"t":"2017-03-28","o":195.0,"h":195.0,"l":192.5,"c":194.5,"v":38259000},{"t":"2017-03-29","o":194.5,"h":194.5,"l":191.0,"c":191.5,"v":33374000},{"t":"2017-03-30","o":192.5,"h":193.0,"l":190.5,"c":191.5,"v":28302000},{"t":"2017-03-31","o":191.0,"h":192.0,"l":189.0,"c":189.0,"v":33635000},{"t":"2017-04-05","o":189.5,"h":193.0,"l":189.5,"c":193.0,"v":43748000},{"t":"2017-04-06","o":193.0,"h":193.0,"l":191.0,"c":191.5,"v":16173000},{"t":"2017-04-07","o":192.0,"h":192.0,"l":188.5,"c":191.0,"v":18911000},{"t":"2017-04-10","o":191.0,"h":191.5,"l":189.5,"c":190.0,"v":17024000},{"t":"2017-04-11","o":190.0,"h":191.0,"l":189.0,"c":191.0,"v":8441000},{"t":"2017-04-12","o":190.5,"h":191.5,"l":190.0,"c":191.0,"v":17283000},{"t":"2017-04-13","o":189.5,"h":192.0,"l":189.5,"c":191.5,"v":14771000},{"t":"2017-04-14","o":189.5,"h":189.5,"l":188.0,"c":189.0,"v":30701000},{"t":"2017-04-17","o":189.0,"h":189.0,"l":187.5,"c":187.5,"v":17096000},{"t":"2017-04-18","o":188.0,"h":189.5,"l":187.5,"c":188.0,"v":25063000},{"t":"2017-04-19","o":187.5,"h":187.5,"l":186.5,"c":186.5,"v":30477000},{"t":"2017-04-20","o":186.5,"h":188.0,"l":186.5,"c":187.0,"v":21488000},{"t":"2017-04-21","o":187.5,"h":190.0,"l":187.5,"c":190.0,"v":17373000},{"t":"2017-04-24","o":191.0,"h":191.5,"l":188.5,"c":190.0,"v":19317000},{"t":"2017-04-25","o":190.5,"h":192.0,"l":189.5,"c":192.0,"v":31932000},{"t":"2017-04-26","o":192.0,"h":192.0,"l":190.5,"c":191.0,"v":29909000},{"t":"2017-04-27","o":192.0,"h":193.0,"l":190.5,"c":193.0,"v":27940000},{"t":"2017-04-28","o":193.5,"h":194.5,"l":193.0,"c":194.5,"v":34852000},{"t":"2017-05-02","o":198.5,"h":199.0,"l":195.5,"c":196.5,"v":44119000},{"t":"2017-05-03","o":198.0,"h":198.5,"l":197.0,"c":198.0,"v":25723000},{"t":"2017-05-04","o":198.5,"h":199.0,"l":197.0,"c":198.0,"v":22088000},{"t":"2017-05-05","o":197.0,"h":198.5,"l":197.0,"c":197.5,"v":17036000},{"t":"2017-05-08","o":199.0,"h":202.5,"l":199.0,"c":202.5,"v":36538000},{"t":"2017-05-09","o":205.5,"h":207.0,"l":203.5,"c":203.5,"v":48077000},{"t":"2017-05-10","o":204.0,"h":206.0,"l":204.0,"c":205.5,"v":28312000},{"t":"2017-05-11","o":204.5,"h":208.5,"l":204.0,"c":207.5,"v":43718000},{"t":"2017-05-12","o":205.0,"h":207.0,"l":205.0,"c":206.0,"v":25009000},{"t":"2017-05-15","o":204.0,"h":206.0,"l":204.0,"c":206.0,"v":25666000},{"t":"2017-05-16","o":205.0,"h":205.0,"l":203.5,"c":204.5,"v":33224000},{"t":"2017-05-17","o":203.0,"h":204.0,"l":203.0,"c":204.0,"v":21567000},{"t":"2017-05-18","o":202.5,"h":204.0,"l":201.5,"c":203.5,"v":22461000},{"t":"2017-05-19","o":203.5,"h":204.5,"l":202.5,"c":203.0,"v":16492000},{"t":"2017-05-22","o":203.5,"h":205.0,"l":203.0,"c":205.0,"v":13726000},{"t":"2017-05-23","o":205.0,"h":207.0,"l":204.5,"c":205.0,"v":19991000},{"t":"2017-05-24","o":205.0,"h":206.0,"l":205.0,"c":205.5,"v":13380000},{"t":"2017-05-25","o":206.0,"h":207.0,"l":205.5,"c":207.0,"v":22328000},{"t":"2017-05-26","o":205.0,"h":207.0,"l":205.0,"c":207.0,"v":32514000},{"t":"2017-05-31","o":206.5,"h":207.0,"l":203.0,"c":203.0,"v":67475000},{"t":"2017-06-01","o":205.0,"h":207.0,"l":204.5,"c":207.0,"v":27589000},{"t":"2017-06-02","o":208.5,"h":209.0,"l":207.5,"c":209.0,"v":22573000},{"t":"2017-06-05","o":209.5,"h":212.0,"l":209.0,"c":212.0,"v":21457000},{"t":"2017-06-06","o":210.5,"h":211.5,"l":210.5,"c":210.5,"v":14912000},{"t":"2017-06-07","o":212.0,"h":212.5,"l":210.0,"c":211.5,"v":29514000},{"t":"2017-06-08","o":212.0,"h":213.0,"l":211.5,"c":213.0,"v":18437000},{"t":"2017-06-09","o":214.5,"h":215.0,"l":212.0,"c":212.0,"v":31774000},{"t":"2017-06-12","o":207.0,"h":210.0,"l":207.0,"c":207.5,"v":58256000},{"t":"2017-06-13","o":207.0,"h":208.5,"l":206.5,"c":208.0,"v":43566000},{"t":"2017-06-14","o":208.5,"h":209.5,"l":206.0,"c":207.0,"v":36293000},{"t":"2017-06-15","o":207.5,"h":208.0,"l":207.0,"c":208.0,"v":17748000},{"t":"2017-06-16","o":207.5,"h":212.0,"l":207.0,"c":211.5,"v":32816000},{"t":"2017-06-19","o":211.0,"h":213.0,"l":210.5,"c":213.0,"v":15632000},{"t":"2017-06-20","o":215.0,"h":218.0,"l":214.5,"c":216.5,"v":28630000},{"t":"2017-06-21","o":216.0,"h":217.0,"l":214.5,"c":215.5,"v":44789000},{"t":"2017-06-22","o":217.0,"h":218.0,"l":216.5,"c":218.0,"v":24139000},{"t":"2017-06-23","o":218.0,"h":218.5,"l":217.0,"c":217.0,"v":39621000},{"t":"2017-06-26","o":212.0,"h":215.0,"l":212.0,"c":215.0,"v":58686000},{"t":"2017-06-27","o":214.0,"h":214.0,"l":211.0,"c":211.5,"v":43269000},{"t":"2017-06-28","o":209.5,"h":210.0,"l":208.0,"c":208.5,"v":48568000},{"t":"2017-06-29","o":210.5,"h":210.5,"l":208.5,"c":210.0,"v":26019000},{"t":"2017-06-30","o":206.5,"h":208.5,"l":206.5,"c":208.5,"v":30867000},{"t":"2017-07-03","o":207.5,"h":209.0,"l":207.0,"c":209.0,"v":19027000},{"t":"2017-07-04","o":208.0,"h":208.5,"l":207.0,"c":207.0,"v":21132000},{"t":"2017-07-05","o":207.0,"h":208.5,"l":206.5,"c":208.5,"v":23276000},{"t":"2017-07-06","o":208.0,"h":208.5,"l":207.0,"c":207.5,"v":15242000},{"t":"2017-07-07","o":207.0,"h":207.5,"l":205.5,"c":206.0,"v":20655000},{"t":"2017-07-10","o":206.5,"h":207.0,"l":206.0,"c":206.0,"v":13292000},{"t":"2017-07-11","o":208.0,"h":212.0,"l":207.5,"c":212.0,"v":33265000},{"t":"2017-07-12","o":211.0,"h":212.5,"l":210.5,"c":210.5,"v":26426000},{"t":"2017-07-13","o":212.0,"h":216.0,"l":211.5,"c":214.5,"v":50090000},{"t":"2017-07-14","o":213.0,"h":214.5,"l":212.0,"c":213.0,"v":22335000},{"t":"2017-07-17","o":215.0,"h":215.5,"l":211.5,"c":213.0,"v":21372000},{"t":"2017-07-18","o":213.0,"h":214.0,"l":212.0,"c":214.0,"v":18613000},{"t":"2017-07-19","o":212.5,"h":215.0,"l":212.5,"c":214.5,"v":20637000},{"t":"2017-07-20","o":215.0,"h":215.5,"l":214.0,"c":215.5,"v":20770000},{"t":"2017-07-21","o":214.0,"h":215.0,"l":213.5,"c":214.0,"v":15032000},{"t":"2017-07-24","o":213.5,"h":214.5,"l":213.0,"c":214.5,"v":19972000},{"t":"2017-07-25","o":214.0,"h":214.5,"l":213.5,"c":214.0,"v":13344000},{"t":"2017-07-26","o":215.0,"h":215.0,"l":212.5,"c":213.0,"v":14684000},{"t":"2017-07-27","o":213.5,"h":216.0,"l":213.5,"c":215.5,"v":23013000},{"t":"2017-07-28","o":213.0,"h":214.0,"l":212.5,"c":213.0,"v":19724000},{"t":"2017-07-31","o":211.5,"h":214.5,"l":211.5,"c":214.5,"v":19993000},{"t":"2017-08-01","o":212.5,"h":214.0,"l":212.0,"c":212.0,"v":19704000},{"t":"2017-08-02","o":214.0,"h":216.0,"l":214.0,"c":216.0,"v":27320000},{"t":"2017-08-03","o":213.0,"h":214.0,"l":212.5,"c":213.5,"v":25694000},{"t":"2017-08-04","o":213.5,"h":214.0,"l":212.5,"c":213.0,"v":21831000},{"t":"2017-08-07","o":213.5,"h":216.5,"l":213.5,"c":216.0,"v":21564000},{"t":"2017-08-08","o":217.5,"h":219.0,"l":216.0,"c":217.5,"v":25122000},{"t":"2017-08-09","o":215.0,"h":215.5,"l":213.5,"c":214.5,"v":28050000},{"t":"2017-08-10","o":215.5,"h":215.5,"l":212.5,"c":214.0,"v":26273000},{"t":"2017-08-11","o":211.0,"h":213.5,"l":210.5,"c":212.5,"v":41417000},{"t":"2017-08-14","o":213.5,"h":214.0,"l":210.0,"c":211.0,"v":29299000},{"t":"2017-08-15","o":213.0,"h":214.5,"l":213.0,"c":214.0,"v":13512000},{"t":"2017-08-16","o":214.5,"h":214.5,"l":211.0,"c":213.0,"v":25176000},{"t":"2017-08-17","o":213.5,"h":214.0,"l":213.0,"c":214.0,"v":8334000},{"t":"2017-08-18","o":212.0,"h":213.0,"l":211.0,"c":212.5,"v":13711000},{"t":"2017-08-21","o":212.5,"h":213.0,"l":211.5,"c":211.5,"v":11882499},{"t":"2017-08-22","o":213.5,"h":214.5,"l":213.0,"c":214.5,"v":14211415},{"t":"2017-08-23","o":215.5,"h":216.0,"l":214.0,"c":215.5,"v":11589917},{"t":"2017-08-24","o":216.0,"h":217.0,"l":215.5,"c":217.0,"v":15224842},{"t":"2017-08-25","o":217.5,"h":217.5,"l":216.0,"c":217.5,"v":10125387},{"t":"2017-08-28","o":215.0,"h":216.5,"l":215.0,"c":216.0,"v":15236159},{"t":"2017-08-29","o":216.0,"h":216.0,"l":215.0,"c":216.0,"v":16160161},{"t":"2017-08-30","o":216.0,"h":218.0,"l":216.0,"c":217.5,"v":19674310},{"t":"2017-08-31","o":217.5,"h":218.0,"l":215.5,"c":216.5,"v":26434202},{"t":"2017-09-01","o":215.0,"h":217.5,"l":215.0,"c":216.5,"v":17805405},{"t":"2017-09-04","o":216.5,"h":218.0,"l":215.5,"c":217.5,"v":15023185},{"t":"2017-09-05","o":218.0,"h":218.0,"l":216.5,"c":218.0,"v":17357347},{"t":"2017-09-06","o":216.5,"h":218.0,"l":216.0,"c":217.0,"v":16012662},{"t":"2017-09-07","o":218.0,"h":218.5,"l":216.0,"c":217.0,"v":19135540},{"t":"2017-09-08","o":217.0,"h":218.0,"l":216.5,"c":218.0,"v":25512045},{"t":"2017-09-11","o":219.0,"h":219.5,"l":216.5,"c":217.0,"v":19026886},{"t":"2017-09-12","o":219.0,"h":219.5,"l":217.5,"c":219.0,"v":21588321},{"t":"2017-09-13","o":217.5,"h":219.0,"l":217.5,"c":218.0,"v":17555541},{"t":"2017-09-14","o":218.5,"h":219.0,"l":217.5,"c":218.5,"v":18315567},{"t":"2017-09-15","o":218.5,"h":219.0,"l":217.0,"c":218.5,"v":44551103},{"t":"2017-09-18","o":219.0,"h":220.0,"l":218.0,"c":219.5,"v":17654705},{"t":"2017-09-19","o":221.5,"h":221.5,"l":220.0,"c":221.5,"v":23410233},{"t":"2017-09-20","o":221.0,"h":222.0,"l":220.0,"c":221.5,"v":20320237},{"t":"2017-09-21","o":221.0,"h":223.0,"l":220.0,"c":221.0,"v":18645565},{"t":"2017-09-22","o":221.5,"h":222.0,"l":218.5,"c":218.5,"v":21557370},{"t":"2017-09-25","o":217.5,"h":218.5,"l":217.0,"c":217.0,"v":16876286},{"t":"2017-09-26","o":217.5,"h":218.0,"l":214.0,"c":214.0,"v":23070901},{"t":"2017-09-27","o":217.5,"h":217.5,"l":215.0,"c":215.0,"v":22590510},{"t":"2017-09-28","o":215.0,"h":216.0,"l":213.5,"c":214.0,"v":31616062},{"t":"2017-09-29","o":216.0,"h":217.5,"l":215.5,"c":216.5,"v":21380708},{"t":"2017-10-02","o":219.5,"h":220.5,"l":218.5,"c":220.5,"v":27983551},{"t":"2017-10-03","o":219.0,"h":223.0,"l":219.0,"c":222.5,"v":36679938},{"t":"2017-10-05","o":222.0,"h":225.5,"l":222.0,"c":224.5,"v":23349939},{"t":"2017-10-06","o":225.0,"h":225.5,"l":223.5,"c":224.5,"v":15642516},{"t":"2017-10-11","o":226.5,"h":233.5,"l":226.5,"c":233.0,"v":63667562},{"t":"2017-10-12","o":235.0,"h":237.5,"l":234.5,"c":237.5,"v":42390186},{"t":"2017-10-13","o":237.5,"h":237.5,"l":234.5,"c":237.5,"v":23145071},{"t":"2017-10-16","o":237.5,"h":238.0,"l":236.0,"c":238.0,"v":19964072},{"t":"2017-10-17","o":238.0,"h":238.0,"l":235.0,"c":235.5,"v":17652304},{"t":"2017-10-18","o":239.5,"h":239.5,"l":237.0,"c":237.5,"v":28886850},{"t":"2017-10-19","o":239.5,"h":241.5,"l":239.0,"c":239.0,"v":23481776},{"t":"2017-10-20","o":238.0,"h":239.5,"l":237.5,"c":237.5,"v":24722035},{"t":"2017-10-23","o":239.0,"h":240.0,"l":238.5,"c":239.0,"v":15772559},{"t":"2017-10-24","o":240.0,"h":240.0,"l":238.0,"c":238.0,"v":14975093},{"t":"2017-10-25","o":238.5,"h":239.0,"l":237.5,"c":238.0,"v":16880187},{"t":"2017-10-26","o":237.0,"h":238.0,"l":236.0,"c":236.0,"v":12959717},{"t":"2017-10-27","o":237.5,"h":240.0,"l":237.5,"c":239.0,"v":17773541},{"t":"2017-10-30","o":242.0,"h":245.0,"l":241.5,"c":243.0,"v":27784990},{"t":"2017-10-31","o":243.5,"h":245.0,"l":241.5,"c":243.0,"v":22582013},{"t":"2017-11-01","o":243.5,"h":245.0,"l":241.5,"c":242.5,"v":20389054},{"t":"2017-11-02","o":242.0,"h":242.5,"l":240.5,"c":241.0,"v":15810342},{"t":"2017-11-03","o":240.5,"h":241.0,"l":238.5,"c":239.0,"v":16528682},{"t":"2017-11-06","o":243.5,"h":244.0,"l":239.0,"c":239.5,"v":21029415},{"t":"2017-11-07","o":242.0,"h":244.0,"l":241.5,"c":244.0,"v":20200261},{"t":"2017-11-08","o":243.0,"h":243.5,"l":242.0,"c":242.5,"v":14129103},{"t":"2017-11-09","o":240.5,"h":243.0,"l":240.0,"c":241.0,"v":20313949},{"t":"2017-11-10","o":240.0,"h":242.0,"l":239.5,"c":240.5,"v":14121296},{"t":"2017-11-13","o":240.0,"h":241.5,"l":239.5,"c":239.5,"v":12087858},{"t":"2017-11-14","o":241.0,"h":241.0,"l":239.0,"c":240.0,"v":16880176},{"t":"2017-11-15","o":239.0,"h":239.5,"l":236.0,"c":237.5,"v":28720308},{"t":"2017-11-16","o":238.0,"h":240.0,"l":237.5,"c":238.0,"v":16487172},{"t":"2017-11-17","o":240.5,"h":242.5,"l":240.5,"c":241.5,"v":18676825},{"t":"2017-11-20","o":241.0,"h":241.5,"l":238.0,"c":238.5,"v":16265271},{"t":"2017-11-21","o":240.0,"h":243.0,"l":239.5,"c":243.0,"v":20513024},{"t":"2017-11-22","o":244.5,"h":244.5,"l":242.0,"c":242.0,"v":26626431},{"t":"2017-11-23","o":242.0,"h":243.5,"l":241.5,"c":242.5,"v":9346763},{"t":"2017-11-24","o":242.0,"h":244.5,"l":241.5,"c":244.0,"v":11154453},{"t":"2017-11-27","o":240.0,"h":240.0,"l":237.0,"c":237.0,"v":32247324},{"t":"2017-11-28","o":234.5,"h":235.0,"l":233.0,"c":234.0,"v":44803178},{"t":"2017-11-29","o":235.0,"h":236.0,"l":234.5,"c":234.5,"v":25762797},{"t":"2017-11-30","o":226.5,"h":230.5,"l":226.0,"c":226.0,"v":109231770},{"t":"2017-12-01","o":228.5,"h":233.5,"l":227.5,"c":231.0,"v":37446265},{"t":"2017-12-04","o":232.5,"h":234.5,"l":231.0,"c":234.0,"v":21635032},{"t":"2017-12-05","o":231.0,"h":231.0,"l":228.5,"c":229.5,"v":29664765},{"t":"2017-12-06","o":228.0,"h":229.5,"l":226.5,"c":227.0,"v":32371690},{"t":"2017-12-07","o":226.5,"h":226.5,"l":222.5,"c":226.5,"v":41343903},{"t":"2017-12-08","o":231.0,"h":231.0,"l":224.5,"c":227.0,"v":37959260},{"t":"2017-12-11","o":228.5,"h":229.0,"l":227.0,"c":227.5,"v":20649609},{"t":"2017-12-12","o":229.5,"h":229.5,"l":225.0,"c":227.5,"v":21796584},{"t":"2017-12-13","o":227.5,"h":228.0,"l":226.5,"c":227.0,"v":17920331},{"t":"2017-12-14","o":228.0,"h":230.5,"l":227.5,"c":230.5,"v":17193313},{"t":"2017-12-15","o":228.5,"h":230.0,"l":226.5,"c":230.0,"v":42625779},{"t":"2017-12-18","o":227.0,"h":228.0,"l":226.5,"c":227.0,"v":14564664},{"t":"2017-12-19","o":226.5,"h":228.5,"l":224.0,"c":225.0,"v":25714129},{"t":"2017-12-20","o":225.0,"h":225.5,"l":223.5,"c":224.5,"v":26289333},{"t":"2017-12-21","o":226.5,"h":227.0,"l":224.5,"c":225.0,"v":18558164},{"t":"2017-12-22","o":225.0,"h":227.5,"l":224.0,"c":227.5,"v":19036483},{"t":"2017-12-25","o":228.0,"h":229.5,"l":226.5,"c":228.5,"v":4579675},{"t":"2017-12-26","o":229.0,"h":229.0,"l":225.0,"c":226.0,"v":13755843},{"t":"2017-12-27","o":225.0,"h":226.0,"l":225.0,"c":225.0,"v":12515245},{"t":"2017-12-28","o":226.5,"h":228.0,"l":225.0,"c":226.0,"v":24304371},{"t":"2017-12-29","o":227.5,"h":230.0,"l":226.5,"c":229.5,"v":25007443},{"t":"2018-01-02","o":231.5,"h":232.5,"l":231.0,"c":232.5,"v":18055269},{"t":"2018-01-03","o":236.0,"h":238.0,"l":235.5,"c":237.0,"v":29308091},{"t":"2018-01-04","o":240.0,"h":240.0,"l":236.5,"c":239.5,"v":29096613},{"t":"2018-01-05","o":240.0,"h":240.0,"l":238.0,"c":240.0,"v":22438255},{"t":"2018-01-08","o":242.0,"h":242.5,"l":240.5,"c":242.0,"v":20233692},{"t":"2018-01-09","o":242.0,"h":242.0,"l":239.5,"c":242.0,"v":19043123},{"t":"2018-01-10","o":241.5,"h":242.0,"l":236.0,"c":236.5,"v":23631220},{"t":"2018-01-11","o":235.0,"h":236.0,"l":232.5,"c":235.0,"v":30446338},{"t":"2018-01-12","o":234.5,"h":238.0,"l":233.5,"c":237.0,"v":21513291},{"t":"2018-01-15","o":240.0,"h":240.0,"l":238.0,"c":240.0,"v":27476533},{"t":"2018-01-16","o":240.0,"h":240.5,"l":238.0,"c":240.5,"v":21691632},{"t":"2018-01-17","o":240.5,"h":243.0,"l":239.0,"c":242.0,"v":38046119},{"t":"2018-01-18","o":245.0,"h":250.0,"l":245.0,"c":248.5,"v":49896952},{"t":"2018-01-19","o":253.5,"h":255.5,"l":251.5,"c":255.5,"v":50549292},{"t":"2018-01-22","o":257.5,"h":262.0,"l":257.0,"c":261.5,"v":43400509},{"t":"2018-01-23","o":262.5,"h":266.0,"l":262.5,"c":266.0,"v":33527444},{"t":"2018-01-24","o":263.0,"h":263.0,"l":256.5,"c":258.0,"v":41874813},{"t":"2018-01-25","o":258.0,"h":264.0,"l":256.5,"c":258.0,"v":44643756},{"t":"2018-01-26","o":256.5,"h":257.5,"l":253.5,"c":255.0,"v":39555523},{"t":"2018-01-29","o":259.0,"h":261.5,"l":255.0,"c":258.5,"v":30071234},{"t":"2018-01-30","o":256.0,"h":257.5,"l":252.5,"c":253.0,"v":36860591},{"t":"2018-01-31","o":253.0,"h":257.5,"l":252.0,"c":255.0,"v":44136808},{"t":"2018-02-01","o":257.5,"h":261.0,"l":257.0,"c":259.5,"v":30559457},{"t":"2018-02-02","o":259.0,"h":260.0,"l":255.0,"c":259.5,"v":25707560},{"t":"2018-02-05","o":251.0,"h":254.5,"l":250.5,"c":253.0,"v":45594379},{"t":"2018-02-06","o":242.5,"h":243.5,"l":234.0,"c":239.0,"v":102409048},{"t":"2018-02-07","o":245.0,"h":245.5,"l":239.5,"c":240.0,"v":80063178},{"t":"2018-02-08","o":239.5,"h":242.0,"l":238.0,"c":238.5,"v":30989550},{"t":"2018-02-09","o":230.0,"h":233.0,"l":228.5,"c":232.5,"v":65735265},{"t":"2018-02-12","o":235.5,"h":237.5,"l":235.0,"c":236.5,"v":35635236},{"t":"2018-02-21","o":244.5,"h":244.5,"l":242.0,"c":242.5,"v":71504174},{"t":"2018-02-22","o":244.0,"h":244.0,"l":239.0,"c":239.5,"v":39239993},{"t":"2018-02-23","o":241.0,"h":245.0,"l":241.0,"c":245.0,"v":26985776},{"t":"2018-02-26","o":247.0,"h":247.5,"l":245.0,"c":246.5,"v":35901810},{"t":"2018-02-27","o":250.5,"h":250.5,"l":246.0,"c":246.0,"v":40818119},{"t":"2018-03-01","o":244.0,"h":245.0,"l":242.0,"c":243.0,"v":39719984},{"t":"2018-03-02","o":240.0,"h":241.0,"l":238.5,"c":240.0,"v":35139170},{"t":"2018-03-05","o":242.5,"h":243.0,"l":240.5,"c":241.5,"v":27337846},{"t":"2018-03-06","o":245.5,"h":250.0,"l":245.5,"c":250.0,"v":34890780},{"t":"2018-03-07","o":248.0,"h":248.5,"l":246.0,"c":247.0,"v":30391219},{"t":"2018-03-08","o":249.5,"h":251.5,"l":249.0,"c":249.5,"v":20645694},{"t":"2018-03-09","o":250.0,"h":251.0,"l":248.5,"c":250.5,"v":19831063},{"t":"2018-03-12","o":252.0,"h":255.0,"l":251.5,"c":254.0,"v":24492615},{"t":"2018-03-13","o":255.5,"h":259.0,"l":255.0,"c":259.0,"v":33756883},{"t":"2018-03-14","o":256.5,"h":257.5,"l":255.5,"c":257.0,"v":23772838},{"t":"2018-03-15","o":258.0,"h":258.0,"l":255.0,"c":255.0,"v":19396493},{"t":"2018-03-16","o":253.0,"h":256.0,"l":249.5,"c":255.0,"v":62929326},{"t":"2018-03-19","o":252.5,"h":255.5,"l":251.0,"c":255.0,"v":21440766},{"t":"2018-03-20","o":253.0,"h":254.0,"l":251.5,"c":253.0,"v":21840151},{"t":"2018-03-21","o":255.0,"h":255.0,"l":251.0,"c":252.5,"v":28976737},{"t":"2018-03-22","o":254.5,"h":254.5,"l":249.5,"c":251.5,"v":27000668},{"t":"2018-03-23","o":245.0,"h":247.0,"l":244.0,"c":245.0,"v":52498390},{"t":"2018-03-26","o":241.5,"h":244.5,"l":241.5,"c":243.5,"v":36987945},{"t":"2018-03-27","o":248.0,"h":251.0,"l":247.0,"c":251.0,"v":31008260},{"t":"2018-03-28","o":247.5,"h":248.0,"l":244.0,"c":245.0,"v":29637411},{"t":"2018-03-29","o":243.0,"h":247.0,"l":242.5,"c":244.0,"v":36165345},{"t":"2018-03-30","o":247.5,"h":249.5,"l":246.0,"c":246.0,"v":16996346},{"t":"2018-04-02","o":248.5,"h":249.0,"l":245.0,"c":246.5,"v":17696003},{"t":"2018-04-03","o":243.0,"h":244.5,"l":242.0,"c":244.0,"v":35813944},{"t":"2018-04-09","o":248.0,"h":248.0,"l":243.5,"c":245.0,"v":34694824},{"t":"2018-04-10","o":244.5,"h":249.0,"l":243.5,"c":245.5,"v":25156994},{"t":"2018-04-11","o":246.5,"h":248.5,"l":246.5,"c":248.0,"v":21607935},{"t":"2018-04-12","o":248.5,"h":248.5,"l":244.0,"c":245.0,"v":20409657},{"t":"2018-04-13","o":246.0,"h":246.0,"l":244.0,"c":244.5,"v":19742548},{"t":"2018-04-16","o":243.0,"h":244.0,"l":242.0,"c":243.5,"v":18350139},{"t":"2018-04-17","o":243.0,"h":243.5,"l":237.5,"c":238.0,"v":42756389},{"t":"2018-04-18","o":239.5,"h":241.5,"l":236.5,"c":238.0,"v":42500048},{"t":"2018-04-19","o":242.0,"h":244.5,"l":241.0,"c":244.5,"v":31901989},{"t":"2018-04-20","o":228.0,"h":231.5,"l":228.0,"c":229.0,"v":128452087},{"t":"2018-04-23","o":226.5,"h":227.5,"l":225.0,"c":226.5,"v":71009975},{"t":"2018-04-24","o":225.0,"h":227.5,"l":225.0,"c":227.0,"v":40967892},{"t":"2018-04-25","o":225.5,"h":226.0,"l":224.0,"c":225.0,"v":46771110},{"t":"2018-04-26","o":225.0,"h":225.5,"l":221.0,"c":222.0,"v":48023557},{"t":"2018-04-27","o":225.0,"h":225.5,"l":221.0,"c":223.5,"v":34174459},{"t":"2018-04-30","o":224.5,"h":228.0,"l":222.5,"c":227.0,"v":28500789},{"t":"2018-05-02","o":227.0,"h":227.5,"l":222.5,"c":223.0,"v":38167942},{"t":"2018-05-03","o":221.0,"h":222.5,"l":220.0,"c":220.5,"v":31690731},{"t":"2018-05-04","o":221.0,"h":224.0,"l":220.5,"c":223.0,"v":27208722},{"t":"2018-05-07","o":225.0,"h":225.5,"l":221.5,"c":223.5,"v":23268759},{"t":"2018-05-08","o":224.0,"h":228.5,"l":223.5,"c":228.0,"v":40324763},{"t":"2018-05-09","o":228.5,"h":232.0,"l":228.5,"c":229.5,"v":33778934},{"t":"2018-05-10","o":231.0,"h":231.5,"l":229.0,"c":229.5,"v":27530377},{"t":"2018-05-11","o":232.0,"h":234.0,"l":230.5,"c":233.0,"v":30693910},{"t":"2018-05-14","o":234.5,"h":234.5,"l":232.5,"c":233.0,"v":19921437},{"t":"2018-05-15","o":233.5,"h":234.0,"l":229.5,"c":230.5,"v":23771769},{"t":"2018-05-16","o":229.5,"h":230.5,"l":228.5,"c":230.5,"v":14409556},{"t":"2018-05-17","o":231.0,"h":231.5,"l":226.5,"c":226.5,"v":26852737},{"t":"2018-05-18","o":225.5,"h":227.5,"l":223.5,"c":223.5,"v":27664541},{"t":"2018-05-21","o":225.0,"h":230.0,"l":225.0,"c":229.0,"v":16127815},{"t":"2018-05-22","o":230.0,"h":233.5,"l":229.0,"c":229.0,"v":22355097},{"t":"2018-05-23","o":231.5,"h":231.5,"l":228.5,"c":228.5,"v":23062899},{"t":"2018-05-24","o":229.5,"h":230.0,"l":228.5,"c":229.0,"v":12996610},{"t":"2018-05-25","o":228.5,"h":229.5,"l":228.0,"c":228.5,"v":15971294},{"t":"2018-05-28","o":229.5,"h":230.0,"l":226.5,"c":227.0,"v":16373270},{"t":"2018-05-29","o":226.5,"h":226.5,"l":223.5,"c":225.0,"v":23764776},{"t":"2018-05-30","o":224.0,"h":224.0,"l":220.5,"c":221.0,"v":49163788},{"t":"2018-05-31","o":221.5,"h":224.0,"l":220.5,"c":224.0,"v":96069458},{"t":"2018-06-01","o":224.5,"h":226.5,"l":224.0,"c":224.0,"v":27617994},{"t":"2018-06-04","o":227.5,"h":229.0,"l":227.0,"c":229.0,"v":25959480},{"t":"2018-06-05","o":230.0,"h":230.0,"l":226.5,"c":229.0,"v":26534884},{"t":"2018-06-06","o":229.0,"h":230.0,"l":227.0,"c":230.0,"v":24767441},{"t":"2018-06-07","o":231.0,"h":231.5,"l":228.0,"c":230.0,"v":24958266},{"t":"2018-06-08","o":229.0,"h":229.0,"l":226.0,"c":227.0,"v":23548851},{"t":"2018-06-11","o":226.5,"h":227.0,"l":225.0,"c":226.0,"v":21696933},{"t":"2018-06-12","o":225.0,"h":229.0,"l":224.0,"c":229.0,"v":29501260},{"t":"2018-06-13","o":229.0,"h":232.0,"l":228.0,"c":232.0,"v":28944970},{"t":"2018-06-14","o":230.0,"h":230.0,"l":226.5,"c":226.5,"v":33408041},{"t":"2018-06-15","o":225.0,"h":231.0,"l":224.0,"c":231.0,"v":48059679},{"t":"2018-06-19","o":225.5,"h":226.0,"l":224.0,"c":225.0,"v":56889624},{"t":"2018-06-20","o":224.5,"h":227.5,"l":223.5,"c":226.0,"v":40708701},{"t":"2018-06-21","o":227.5,"h":228.0,"l":226.0,"c":226.5,"v":31242557},{"t":"2018-06-22","o":224.5,"h":227.5,"l":224.0,"c":227.5,"v":43581409},{"t":"2018-06-25","o":220.0,"h":220.5,"l":218.0,"c":218.0,"v":45025211},{"t":"2018-06-26","o":215.5,"h":216.0,"l":212.5,"c":214.5,"v":38446346},{"t":"2018-06-27","o":216.0,"h":216.0,"l":212.5,"c":213.0,"v":39888414},{"t":"2018-06-28","o":211.0,"h":214.5,"l":210.0,"c":212.0,"v":37940780},{"t":"2018-06-29","o":212.0,"h":217.0,"l":212.0,"c":216.5,"v":34313680},{"t":"2018-07-02","o":218.5,"h":219.0,"l":214.0,"c":214.0,"v":32449442},{"t":"2018-07-03","o":215.5,"h":218.0,"l":213.5,"c":214.5,"v":28323220},{"t":"2018-07-04","o":217.0,"h":217.5,"l":215.5,"c":216.0,"v":15212295},{"t":"2018-07-05","o":214.0,"h":215.0,"l":213.0,"c":214.5,"v":18225416},{"t":"2018-07-06","o":217.5,"h":217.5,"l":215.0,"c":217.0,"v":29033762},{"t":"2018-07-09","o":219.5,"h":223.0,"l":218.5,"c":221.5,"v":38734793},{"t":"2018-07-10","o":223.0,"h":224.0,"l":222.0,"c":222.0,"v":20118957},{"t":"2018-07-11","o":220.0,"h":220.0,"l":218.0,"c":220.0,"v":19854690},{"t":"2018-07-12","o":218.0,"h":222.0,"l":218.0,"c":220.5,"v":23666051},{"t":"2018-07-13","o":222.5,"h":224.5,"l":222.5,"c":224.5,"v":29716311},{"t":"2018-07-16","o":224.5,"h":225.0,"l":223.5,"c":223.5,"v":15819254},{"t":"2018-07-17","o":222.5,"h":223.5,"l":221.0,"c":221.5,"v":21548436},{"t":"2018-07-18","o":223.0,"h":224.0,"l":222.0,"c":223.0,"v":39898658},{"t":"2018-07-19","o":225.5,"h":227.0,"l":224.5,"c":224.5,"v":39661216},{"t":"2018-07-20","o":235.0,"h":237.5,"l":233.0,"c":237.5,"v":97969023},{"t":"2018-07-23","o":239.0,"h":245.0,"l":238.5,"c":241.0,"v":52256877},{"t":"2018-07-24","o":240.0,"h":241.5,"l":238.5,"c":241.0,"v":27239267},{"t":"2018-07-25","o":239.0,"h":241.0,"l":239.0,"c":240.5,"v":20962512},{"t":"2018-07-26","o":241.0,"h":242.5,"l":239.5,"c":241.0,"v":30606388},{"t":"2018-07-27","o":242.0,"h":244.5,"l":241.0,"c":244.5,"v":27129646},{"t":"2018-07-30","o":244.5,"h":245.5,"l":244.0,"c":245.5,"v":22788730},{"t":"2018-07-31","o":243.5,"h":246.0,"l":242.0,"c":246.0,"v":27059442},{"t":"2018-08-01","o":247.0,"h":248.0,"l":246.5,"c":248.0,"v":29136161},{"t":"2018-08-02","o":249.0,"h":249.5,"l":243.5,"c":244.5,"v":22402110},{"t":"2018-08-03","o":246.0,"h":248.0,"l":245.0,"c":247.0,"v":24719097},{"t":"2018-08-06","o":245.0,"h":247.0,"l":244.0,"c":245.5,"v":22364568},{"t":"2018-08-07","o":245.0,"h":245.5,"l":241.5,"c":241.5,"v":23992418},{"t":"2018-08-08","o":245.0,"h":247.5,"l":244.5,"c":247.5,"v":24382432},{"t":"2018-08-09","o":247.0,"h":248.0,"l":246.0,"c":247.0,"v":15128655},{"t":"2018-08-10","o":246.5,"h":247.0,"l":244.5,"c":245.0,"v":15890492},{"t":"2018-08-13","o":241.5,"h":243.0,"l":239.0,"c":240.5,"v":17881194},{"t":"2018-08-14","o":245.0,"h":245.0,"l":242.5,"c":243.5,"v":17358913},{"t":"2018-08-15","o":244.5,"h":244.5,"l":239.5,"c":241.5,"v":18473321},{"t":"2018-08-16","o":238.0,"h":241.5,"l":238.0,"c":239.0,"v":19155966},{"t":"2018-08-17","o":239.5,"h":241.0,"l":239.0,"c":239.5,"v":18324474},{"t":"2018-08-20","o":239.5,"h":240.0,"l":238.0,"c":239.5,"v":16933437},{"t":"2018-08-21","o":239.0,"h":241.0,"l":238.5,"c":241.0,"v":12014127},{"t":"2018-08-22","o":241.5,"h":242.5,"l":240.5,"c":242.0,"v":12614240},{"t":"2018-08-23","o":243.0,"h":244.5,"l":243.0,"c":244.5,"v":14839240},{"t":"2018-08-24","o":245.5,"h":246.0,"l":243.0,"c":243.5,"v":14355943},{"t":"2018-08-27","o":246.0,"h":246.5,"l":244.5,"c":245.0,"v":15152299},{"t":"2018-08-28","o":248.5,"h":250.0,"l":248.0,"c":249.5,"v":36792531},{"t":"2018-08-29","o":253.5,"h":259.0,"l":253.5,"c":259.0,"v":56993182},{"t":"2018-08-30","o":264.5,"h":268.0,"l":262.5,"c":263.5,"v":48957808},{"t":"2018-08-31","o":257.5,"h":259.0,"l":254.0,"c":256.0,"v":69069506},{"t":"2018-09-03","o":259.0,"h":260.0,"l":256.5,"c":257.0,"v":26720905},{"t":"2018-09-04","o":258.5,"h":259.5,"l":255.5,"c":257.5,"v":34304615},{"t":"2018-09-05","o":260.0,"h":264.5,"l":259.0,"c":264.0,"v":44864459},{"t":"2018-09-06","o":268.0,"h":268.0,"l":261.0,"c":261.0,"v":35698488},{"t":"2018-09-07","o":263.0,"h":264.0,"l":260.5,"c":264.0,"v":38663728},{"t":"2018-09-10","o":266.5,"h":266.5,"l":262.5,"c":264.5,"v":41659795},{"t":"2018-09-11","o":263.0,"h":263.5,"l":258.0,"c":260.0,"v":34350276},{"t":"2018-09-12","o":261.0,"h":262.0,"l":258.0,"c":260.5,"v":37885965},{"t":"2018-09-13","o":260.0,"h":260.0,"l":253.5,"c":255.0,"v":37576180},{"t":"2018-09-14","o":257.0,"h":261.5,"l":257.0,"c":261.0,"v":37903219},{"t":"2018-09-17","o":262.5,"h":262.5,"l":257.0,"c":258.0,"v":24765758},{"t":"2018-09-18","o":256.5,"h":257.0,"l":254.0,"c":254.5,"v":33960152},{"t":"2018-09-19","o":258.0,"h":260.0,"l":257.0,"c":258.0,"v":59227711},{"t":"2018-09-20","o":261.5,"h":261.5,"l":257.5,"c":260.0,"v":29649071},{"t":"2018-09-21","o":261.5,"h":261.5,"l":258.0,"c":261.5,"v":35012974},{"t":"2018-09-25","o":261.5,"h":264.0,"l":260.5,"c":263.5,"v":24397062},{"t":"2018-09-26","o":263.0,"h":263.5,"l":261.0,"c":263.5,"v":24859115},{"t":"2018-09-27","o":264.0,"h":266.0,"l":262.0,"c":265.0,"v":38495371},{"t":"2018-09-28","o":266.0,"h":266.0,"l":260.0,"c":262.5,"v":39626486},{"t":"2018-10-01","o":262.0,"h":264.0,"l":261.0,"c":263.0,"v":22254380},{"t":"2018-10-02","o":262.0,"h":263.0,"l":257.0,"c":257.5,"v":38391491},{"t":"2018-10-03","o":257.5,"h":260.0,"l":257.0,"c":260.0,"v":25228536},{"t":"2018-10-04","o":257.0,"h":257.5,"l":254.0,"c":254.0,"v":36408727},{"t":"2018-10-05","o":250.0,"h":253.0,"l":248.5,"c":250.0,"v":40204660},{"t":"2018-10-08","o":245.5,"h":246.5,"l":241.0,"c":243.5,"v":50876958},{"t":"2018-10-09","o":243.5,"h":245.0,"l":242.0,"c":244.0,"v":28905345},{"t":"2018-10-11","o":233.5,"h":233.5,"l":227.0,"c":227.5,"v":94589657},{"t":"2018-10-12","o":231.0,"h":237.0,"l":229.0,"c":237.0,"v":47175769},{"t":"2018-10-15","o":234.0,"h":234.0,"l":230.5,"c":230.5,"v":42168280},{"t":"2018-10-16","o":229.5,"h":237.0,"l":229.0,"c":237.0,"v":37818077},{"t":"2018-10-17","o":241.5,"h":243.0,"l":238.0,"c":238.5,"v":42494858},{"t":"2018-10-18","o":238.0,"h":239.0,"l":235.5,"c":236.5,"v":25676430},{"t":"2018-10-19","o":231.0,"h":236.5,"l":230.0,"c":236.0,"v":28358460},{"t":"2018-10-22","o":232.5,"h":238.0,"l":231.5,"c":237.0,"v":29275777},{"t":"2018-10-23","o":232.0,"h":234.0,"l":230.0,"c":230.0,"v":32827745},{"t":"2018-10-24","o":230.0,"h":231.0,"l":227.0,"c":229.5,"v":44321950},{"t":"2018-10-25","o":220.5,"h":222.0,"l":219.5,"c":219.5,"v":75524118},{"t":"2018-10-26","o":223.0,"h":224.0,"l":217.0,"c":221.0,"v":38439644},{"t":"2018-10-29","o":223.0,"h":224.0,"l":221.0,"c":222.5,"v":18463792},{"t":"2018-10-30","o":221.0,"h":225.0,"l":220.5,"c":223.0,"v":28877931},{"t":"2018-10-31","o":228.0,"h":234.0,"l":228.0,"c":234.0,"v":57283201},{"t":"2018-11-01","o":236.0,"h":237.0,"l":233.0,"c":235.5,"v":41974797},{"t":"2018-11-02","o":236.5,"h":236.5,"l":233.5,"c":236.5,"v":30722361},{"t":"2018-11-05","o":233.0,"h":235.5,"l":232.0,"c":235.0,"v":25452065},{"t":"2018-11-06","o":234.0,"h":235.5,"l":232.5,"c":234.5,"v":30468176},{"t":"2018-11-07","o":233.0,"h":236.0,"l":232.5,"c":234.0,"v":34424652},{"t":"2018-11-08","o":237.5,"h":237.5,"l":236.0,"c":236.5,"v":24739146},{"t":"2018-11-09","o":234.5,"h":234.5,"l":231.0,"c":231.0,"v":23219081},{"t":"2018-11-12","o":230.0,"h":234.5,"l":230.0,"c":231.5,"v":23228445},{"t":"2018-11-13","o":224.5,"h":228.0,"l":224.5,"c":227.5,"v":36104127},{"t":"2018-11-14","o":230.0,"h":231.0,"l":228.5,"c":228.5,"v":20028279},{"t":"2018-11-15","o":229.5,"h":232.0,"l":228.5,"c":231.0,"v":22072228},{"t":"2018-11-16","o":229.0,"h":229.0,"l":225.0,"c":226.0,"v":46738909},{"t":"2018-11-19","o":225.0,"h":225.0,"l":221.0,"c":222.0,"v":48944754},{"t":"2018-11-20","o":219.0,"h":220.5,"l":218.0,"c":218.0,"v":41569756},{"t":"2018-11-21","o":214.5,"h":220.0,"l":214.0,"c":219.0,"v":35206343},{"t":"2018-11-22","o":221.5,"h":222.0,"l":219.0,"c":219.0,"v":21929610},{"t":"2018-11-23","o":220.5,"h":220.5,"l":217.0,"c":218.5,"v":14883334},{"t":"2018-11-26","o":219.0,"h":224.0,"l":218.5,"c":223.0,"v":30599804},{"t":"2018-11-27","o":220.0,"h":224.5,"l":219.0,"c":224.0,"v":26584349},{"t":"2018-11-28","o":222.5,"h":227.0,"l":222.0,"c":226.5,"v":24429026},{"t":"2018-11-29","o":231.5,"h":231.5,"l":229.0,"c":229.0,"v":44383207},{"t":"2018-11-30","o":229.5,"h":231.0,"l":225.5,"c":225.5,"v":55827957},{"t":"2018-12-03","o":231.0,"h":235.0,"l":231.0,"c":235.0,"v":45333986},{"t":"2018-12-04","o":233.0,"h":234.5,"l":231.0,"c":234.0,"v":39746162},{"t":"2018-12-05","o":226.5,"h":227.5,"l":225.0,"c":226.0,"v":42835576},{"t":"2018-12-06","o":220.0,"h":222.0,"l":219.5,"c":220.0,"v":40149112},{"t":"2018-12-07","o":222.5,"h":223.5,"l":220.5,"c":221.0,"v":25063568},{"t":"2018-12-10","o":219.5,"h":220.0,"l":218.5,"c":219.0,"v":19433461},{"t":"2018-12-11","o":220.0,"h":223.0,"l":219.0,"c":222.5,"v":27375220},{"t":"2018-12-12","o":223.5,"h":227.0,"l":222.5,"c":226.5,"v":26433846},{"t":"2018-12-13","o":227.0,"h":227.5,"l":225.0,"c":226.0,"v":32087141},{"t":"2018-12-14","o":223.0,"h":223.5,"l":220.5,"c":222.5,"v":38646159},{"t":"2018-12-17","o":221.0,"h":225.0,"l":220.0,"c":223.5,"v":18938952},{"t":"2018-12-18","o":221.0,"h":223.0,"l":220.5,"c":222.5,"v":30203541},{"t":"2018-12-19","o":222.0,"h":225.5,"l":222.0,"c":225.5,"v":23390082},{"t":"2018-12-20","o":221.0,"h":222.5,"l":221.0,"c":221.0,"v":35027116},{"t":"2018-12-21","o":219.0,"h":224.0,"l":219.0,"c":223.5,"v":43507532},{"t":"2018-12-24","o":221.5,"h":221.5,"l":219.5,"c":220.0,"v":22976100},{"t":"2018-12-25","o":215.5,"h":218.0,"l":215.0,"c":217.5,"v":19402777},{"t":"2018-12-26","o":218.5,"h":219.5,"l":216.0,"c":216.5,"v":16463259},{"t":"2018-12-27","o":222.0,"h":224.0,"l":220.5,"c":223.0,"v":21491484},{"t":"2018-12-28","o":223.5,"h":225.5,"l":222.5,"c":225.5,"v":29456773},{"t":"2019-01-02","o":226.5,"h":226.5,"l":219.0,"c":219.5,"v":32900482},{"t":"2019-01-03","o":214.0,"h":218.0,"l":214.0,"c":215.5,"v":34087620},{"t":"2019-01-04","o":211.5,"h":211.5,"l":206.5,"c":208.0,"v":65943521},{"t":"2019-01-07","o":212.0,"h":214.0,"l":211.0,"c":213.0,"v":35442176},{"t":"2019-01-08","o":212.0,"h":212.5,"l":210.0,"c":211.0,"v":22694481},{"t":"2019-01-09","o":212.0,"h":216.5,"l":211.0,"c":215.5,"v":46295446},{"t":"2019-01-10","o":216.0,"h":216.5,"l":214.5,"c":216.0,"v":20754593},{"t":"2019-01-11","o":219.0,"h":220.5,"l":218.0,"c":220.5,"v":28102288},{"t":"2019-01-14","o":218.5,"h":220.0,"l":217.0,"c":218.5,"v":17612296},{"t":"2019-01-15","o":216.5,"h":221.0,"l":215.5,"c":221.0,"v":38882923},{"t":"2019-01-16","o":218.5,"h":220.0,"l":217.5,"c":217.5,"v":28978282},{"t":"2019-01-17","o":218.0,"h":221.0,"l":218.0,"c":220.5,"v":21163986},{"t":"2019-01-18","o":219.0,"h":220.0,"l":217.5,"c":218.5,"v":49627569},{"t":"2019-01-21","o":220.0,"h":223.0,"l":220.0,"c":221.0,"v":29384866},{"t":"2019-01-22","o":220.0,"h":223.0,"l":219.0,"c":223.0,"v":28926483},{"t":"2019-01-23","o":221.5,"h":222.0,"l":220.0,"c":220.5,"v":16671213},{"t":"2019-01-24","o":222.5,"h":222.5,"l":220.5,"c":222.5,"v":26417924},{"t":"2019-01-25","o":226.5,"h":227.0,"l":225.0,"c":226.0,"v":46692764},{"t":"2019-01-28","o":229.5,"h":229.5,"l":228.0,"c":229.0,"v":26026257},{"t":"2019-01-29","o":222.5,"h":225.0,"l":222.0,"c":222.5,"v":41122520},{"t":"2019-01-30","o":220.5,"h":221.5,"l":220.0,"c":221.0,"v":44755945},{"t":"2019-02-11","o":228.0,"h":229.0,"l":226.5,"c":228.0,"v":78307106},{"t":"2019-02-12","o":230.0,"h":230.0,"l":229.0,"c":230.0,"v":29406670},{"t":"2019-02-13","o":232.0,"h":232.0,"l":228.5,"c":229.0,"v":28634925},{"t":"2019-02-14","o":229.5,"h":230.0,"l":226.0,"c":227.0,"v":23647751},{"t":"2019-02-15","o":229.0,"h":229.0,"l":226.5,"c":227.0,"v":22369799},{"t":"2019-02-18","o":229.0,"h":230.5,"l":228.5,"c":230.0,"v":16978916},{"t":"2019-02-19","o":230.0,"h":230.5,"l":229.0,"c":229.0,"v":16577023},{"t":"2019-02-20","o":231.5,"h":234.5,"l":231.0,"c":234.5,"v":30479710},{"t":"2019-02-21","o":235.5,"h":236.5,"l":234.5,"c":236.5,"v":33764489},{"t":"2019-02-22","o":235.5,"h":236.5,"l":234.0,"c":236.5,"v":22032163},{"t":"2019-02-25","o":237.5,"h":239.0,"l":236.0,"c":238.0,"v":24105138},{"t":"2019-02-26","o":239.0,"h":240.0,"l":236.5,"c":239.5,"v":24522789},{"t":"2019-02-27","o":238.5,"h":239.5,"l":237.0,"c":239.0,"v":35240889},{"t":"2019-03-04","o":239.5,"h":239.5,"l":234.5,"c":235.5,"v":39655513},{"t":"2019-03-05","o":234.0,"h":234.5,"l":232.5,"c":233.0,"v":22641407},{"t":"2019-03-06","o":235.0,"h":235.5,"l":233.5,"c":234.0,"v":20433226},{"t":"2019-03-07","o":235.0,"h":235.0,"l":233.0,"c":234.0,"v":17126192},{"t":"2019-03-08","o":231.0,"h":231.5,"l":229.0,"c":230.0,"v":22190659},{"t":"2019-03-11","o":228.0,"h":230.5,"l":227.5,"c":230.5,"v":23200793},{"t":"2019-03-12","o":233.0,"h":237.0,"l":232.5,"c":235.5,"v":23588085},{"t":"2019-03-13","o":234.0,"h":237.0,"l":234.0,"c":237.0,"v":20500195},{"t":"2019-03-14","o":239.0,"h":239.0,"l":234.0,"c":234.5,"v":17175356},{"t":"2019-03-15","o":237.0,"h":239.5,"l":235.5,"c":239.0,"v":33649729},{"t":"2019-03-18","o":239.5,"h":241.0,"l":239.0,"c":241.0,"v":26856532},{"t":"2019-03-19","o":239.0,"h":240.5,"l":238.0,"c":240.5,"v":14479009},{"t":"2019-03-20","o":242.0,"h":242.0,"l":239.5,"c":242.0,"v":22975971},{"t":"2019-03-21","o":242.5,"h":245.5,"l":241.0,"c":245.5,"v":26179502},{"t":"2019-03-22","o":248.0,"h":248.5,"l":244.5,"c":248.5,"v":22931467},{"t":"2019-03-25","o":240.5,"h":243.5,"l":240.5,"c":241.5,"v":19211254},{"t":"2019-03-26","o":243.0,"h":244.0,"l":241.0,"c":244.0,"v":19920170},{"t":"2019-03-27","o":242.0,"h":242.5,"l":240.5,"c":241.5,"v":22590089},{"t":"2019-03-28","o":240.5,"h":242.5,"l":240.0,"c":242.0,"v":13933054},{"t":"2019-03-29","o":243.0,"h":245.5,"l":240.5,"c":245.5,"v":28220810},{"t":"2019-04-01","o":251.0,"h":251.0,"l":245.0,"c":245.5,"v":35330656},{"t":"2019-04-02","o":249.5,"h":249.5,"l":246.0,"c":246.0,"v":24105053},{"t":"2019-04-03","o":249.0,"h":249.0,"l":246.5,"c":246.5,"v":24945323},{"t":"2019-04-08","o":251.0,"h":253.0,"l":250.5,"c":253.0,"v":45184821},{"t":"2019-04-09","o":253.0,"h":254.0,"l":252.0,"c":254.0,"v":22355674},{"t":"2019-04-10","o":253.0,"h":254.5,"l":252.0,"c":254.0,"v":25849934},{"t":"2019-04-11","o":253.0,"h":254.0,"l":251.5,"c":252.0,"v":24896840},{"t":"2019-04-12","o":251.5,"h":253.0,"l":251.0,"c":252.0,"v":13548148},{"t":"2019-04-15","o":255.0,"h":256.0,"l":254.0,"c":255.5,"v":17192002},{"t":"2019-04-16","o":257.0,"h":257.0,"l":255.5,"c":257.0,"v":19652648},{"t":"2019-04-17","o":260.0,"h":263.0,"l":259.5,"c":261.5,"v":37864191},{"t":"2019-04-18","o":264.0,"h":266.0,"l":263.5,"c":264.5,"v":38006795},{"t":"2019-04-19","o":269.0,"h":269.5,"l":263.5,"c":264.5,"v":44658699},{"t":"2019-04-22","o":266.5,"h":267.5,"l":265.0,"c":266.0,"v":24967393},{"t":"2019-04-23","o":266.5,"h":268.0,"l":266.0,"c":268.0,"v":25336847},{"t":"2019-04-24","o":270.0,"h":270.0,"l":267.5,"c":269.0,"v":26449755},{"t":"2019-04-25","o":268.5,"h":269.0,"l":267.0,"c":267.5,"v":32386724},{"t":"2019-04-26","o":262.0,"h":263.0,"l":257.5,"c":260.0,"v":47518804},{"t":"2019-04-29","o":260.0,"h":262.0,"l":258.5,"c":259.5,"v":31126618},{"t":"2019-04-30","o":260.0,"h":260.5,"l":258.0,"c":259.0,"v":33799419},{"t":"2019-05-02","o":261.5,"h":262.5,"l":258.5,"c":259.0,"v":27091394},{"t":"2019-05-03","o":262.0,"h":265.0,"l":260.5,"c":265.0,"v":29840246},{"t":"2019-05-06","o":260.0,"h":260.0,"l":258.0,"c":259.0,"v":32823187},{"t":"2019-05-07","o":259.5,"h":263.0,"l":259.0,"c":262.5,"v":25686126},{"t":"2019-05-08","o":260.0,"h":261.5,"l":259.5,"c":260.0,"v":25542364},{"t":"2019-05-09","o":259.5,"h":259.5,"l":256.0,"c":256.5,"v":33587574},{"t":"2019-05-10","o":257.0,"h":259.0,"l":255.0,"c":256.0,"v":18617212},{"t":"2019-05-13","o":253.0,"h":254.0,"l":249.5,"c":250.5,"v":28284535},{"t":"2019-05-14","o":247.5,"h":251.0,"l":245.0,"c":248.5,"v":45055708},{"t":"2019-05-15","o":251.0,"h":252.0,"l":249.0,"c":249.0,"v":36825479},{"t":"2019-05-16","o":248.5,"h":249.5,"l":246.0,"c":247.0,"v":29713519},{"t":"2019-05-17","o":249.0,"h":249.0,"l":241.5,"c":241.5,"v":38647856},{"t":"2019-05-20","o":242.5,"h":243.0,"l":238.0,"c":238.0,"v":39157661},{"t":"2019-05-21","o":233.5,"h":236.0,"l":232.5,"c":234.0,"v":80042775},{"t":"2019-05-22","o":236.5,"h":240.5,"l":235.5,"c":238.0,"v":34622034},{"t":"2019-05-23","o":233.5,"h":233.5,"l":230.0,"c":230.0,"v":58752627},{"t":"2019-05-24","o":230.0,"h":234.0,"l":230.0,"c":233.0,"v":36000789},{"t":"2019-05-27","o":234.0,"h":235.0,"l":231.0,"c":231.0,"v":35562033},{"t":"2019-05-28","o":232.0,"h":232.0,"l":230.5,"c":230.5,"v":95240033},{"t":"2019-05-29","o":228.0,"h":230.5,"l":227.0,"c":229.5,"v":26533236},{"t":"2019-05-30","o":230.0,"h":231.5,"l":229.0,"c":231.0,"v":28500328},{"t":"2019-05-31","o":232.0,"h":237.5,"l":231.0,"c":235.5,"v":46070338},{"t":"2019-06-03","o":235.5,"h":238.5,"l":232.0,"c":238.0,"v":31054092},{"t":"2019-06-04","o":237.5,"h":238.0,"l":233.0,"c":233.0,"v":24443428},{"t":"2019-06-05","o":238.0,"h":238.0,"l":234.0,"c":235.0,"v":29139584},{"t":"2019-06-06","o":231.5,"h":232.0,"l":229.5,"c":232.0,"v":34651731},{"t":"2019-06-10","o":237.5,"h":240.0,"l":234.5,"c":240.0,"v":35373888},{"t":"2019-06-11","o":240.0,"h":246.0,"l":239.0,"c":244.5,"v":31965670},{"t":"2019-06-12","o":244.5,"h":247.5,"l":243.0,"c":246.0,"v":29675556},{"t":"2019-06-13","o":242.5,"h":244.0,"l":240.0,"c":240.0,"v":32981724},{"t":"2019-06-14","o":238.5,"h":239.5,"l":236.0,"c":236.0,"v":31951556},{"t":"2019-06-17","o":231.5,"h":235.0,"l":230.5,"c":233.0,"v":51017012},{"t":"2019-06-18","o":234.0,"h":235.5,"l":233.0,"c":235.5,"v":28578087},{"t":"2019-06-19","o":242.5,"h":244.0,"l":240.5,"c":244.0,"v":50164372},{"t":"2019-06-20","o":242.0,"h":245.5,"l":241.0,"c":245.0,"v":37836291},{"t":"2019-06-21","o":248.0,"h":248.5,"l":246.0,"c":248.5,"v":61164304},{"t":"2019-06-24","o":241.0,"h":242.0,"l":240.0,"c":241.0,"v":43300507},{"t":"2019-06-25","o":241.0,"h":241.5,"l":237.0,"c":238.5,"v":28559283},{"t":"2019-06-26","o":235.0,"h":236.5,"l":234.0,"c":234.5,"v":27607041},{"t":"2019-06-27","o":236.0,"h":241.5,"l":236.0,"c":240.5,"v":42007834},{"t":"2019-06-28","o":241.5,"h":241.5,"l":238.0,"c":239.0,"v":25962203},{"t":"2019-07-01","o":245.5,"h":250.0,"l":245.0,"c":248.5,"v":66307875},{"t":"2019-07-02","o":249.5,"h":250.0,"l":247.5,"c":249.0,"v":24181202},{"t":"2019-07-03","o":244.0,"h":245.0,"l":242.0,"c":242.5,"v":29449774},{"t":"2019-07-04","o":244.5,"h":245.0,"l":242.5,"c":244.0,"v":17481240},{"t":"2019-07-05","o":244.5,"h":245.0,"l":241.5,"c":243.0,"v":22867074},{"t":"2019-07-08","o":240.0,"h":244.5,"l":240.0,"c":242.5,"v":27787909},{"t":"2019-07-09","o":241.5,"h":243.0,"l":240.5,"c":242.0,"v":16418987},{"t":"2019-07-10","o":243.0,"h":247.0,"l":243.0,"c":247.0,"v":23812131},{"t":"2019-07-11","o":250.0,"h":250.0,"l":247.5,"c":250.0,"v":31160289},{"t":"2019-07-12","o":252.0,"h":252.0,"l":249.5,"c":250.5,"v":23479432},{"t":"2019-07-15","o":251.0,"h":254.5,"l":249.5,"c":254.5,"v":29727300},{"t":"2019-07-16","o":254.0,"h":256.5,"l":253.5,"c":256.0,"v":21361249},{"t":"2019-07-17","o":254.0,"h":254.0,"l":251.0,"c":252.0,"v":25573648},{"t":"2019-07-18","o":252.0,"h":254.5,"l":251.5,"c":254.0,"v":20842575},{"t":"2019-07-19","o":259.5,"h":261.0,"l":259.0,"c":259.0,"v":59709798},{"t":"2019-07-22","o":263.0,"h":264.0,"l":262.0,"c":264.0,"v":31522639},{"t":"2019-07-23","o":265.5,"h":266.5,"l":262.5,"c":264.0,"v":29273223},{"t":"2019-07-24","o":266.5,"h":266.5,"l":263.0,"c":265.0,"v":23734039},{"t":"2019-07-25","o":264.0,"h":265.0,"l":261.5,"c":265.0,"v":30433545},{"t":"2019-07-26","o":261.0,"h":262.5,"l":261.0,"c":261.0,"v":20438071},{"t":"2019-07-29","o":260.0,"h":262.0,"l":259.5,"c":261.0,"v":17509320},{"t":"2019-07-30","o":262.5,"h":263.0,"l":260.0,"c":260.0,"v":22670612},{"t":"2019-07-31","o":260.0,"h":260.0,"l":257.0,"c":259.5,"v":31635601},{"t":"2019-08-01","o":257.5,"h":257.5,"l":255.5,"c":256.5,"v":30017526},{"t":"2019-08-02","o":252.0,"h":253.5,"l":250.5,"c":251.5,"v":54021644},{"t":"2019-08-05","o":251.0,"h":252.0,"l":245.5,"c":246.5,"v":51535721},{"t":"2019-08-06","o":240.0,"h":250.0,"l":240.0,"c":248.5,"v":58625879},{"t":"2019-08-07","o":250.0,"h":250.5,"l":246.5,"c":248.0,"v":29435460},{"t":"2019-08-08","o":248.0,"h":254.0,"l":248.0,"c":253.5,"v":29725266},{"t":"2019-08-12","o":254.5,"h":254.5,"l":251.0,"c":251.0,"v":21794603},{"t":"2019-08-13","o":249.0,"h":249.5,"l":246.5,"c":246.5,"v":23121107},{"t":"2019-08-14","o":252.5,"h":254.0,"l":249.5,"c":249.5,"v":35216703},{"t":"2019-08-15","o":247.0,"h":248.5,"l":246.0,"c":248.0,"v":27624412},{"t":"2019-08-16","o":249.5,"h":252.0,"l":248.0,"c":250.0,"v":25370715},{"t":"2019-08-19","o":251.5,"h":253.0,"l":250.5,"c":252.0,"v":24060514},{"t":"2019-08-20","o":254.0,"h":254.5,"l":252.5,"c":254.5,"v":19960494},{"t":"2019-08-21","o":254.5,"h":255.0,"l":253.0,"c":254.5,"v":20269296},{"t":"2019-08-22","o":257.0,"h":257.5,"l":254.0,"c":254.0,"v":21900840},{"t":"2019-08-23","o":253.5,"h":254.5,"l":253.0,"c":254.0,"v":14166877},{"t":"2019-08-26","o":249.0,"h":250.5,"l":248.5,"c":248.5,"v":31678620},{"t":"2019-08-27","o":250.5,"h":251.0,"l":248.5,"c":250.0,"v":50234951},{"t":"2019-08-28","o":250.5,"h":253.0,"l":250.5,"c":252.0,"v":15132882},{"t":"2019-08-29","o":253.0,"h":254.0,"l":251.0,"c":254.0,"v":19587767},{"t":"2019-08-30","o":256.5,"h":259.0,"l":256.0,"c":259.0,"v":35184201},{"t":"2019-09-02","o":258.0,"h":258.0,"l":256.0,"c":257.5,"v":14614854},{"t":"2019-09-03","o":256.5,"h":258.0,"l":253.0,"c":254.0,"v":25762495},{"t":"2019-09-04","o":254.0,"h":258.0,"l":254.0,"c":257.5,"v":22540733},{"t":"2019-09-05","o":263.0,"h":263.0,"l":260.5,"c":263.0,"v":48791728},{"t":"2019-09-06","o":265.0,"h":265.0,"l":263.0,"c":263.5,"v":25408515},{"t":"2019-09-10","o":263.5,"h":264.0,"l":260.5,"c":261.5,"v":29308866},{"t":"2019-09-11","o":264.0,"h":264.5,"l":260.5,"c":263.0,"v":36196015},{"t":"2019-09-12","o":265.0,"h":265.0,"l":261.5,"c":262.5,"v":26017293},{"t":"2019-09-16","o":262.0,"h":265.5,"l":261.5,"c":265.5,"v":32573966},{"t":"2019-09-17","o":266.5,"h":266.5,"l":264.5,"c":265.0,"v":27600844},{"t":"2019-09-18","o":267.0,"h":269.5,"l":266.5,"c":267.0,"v":47684759},{"t":"2019-09-19","o":268.0,"h":268.0,"l":264.0,"c":265.0,"v":25233567},{"t":"2019-09-20","o":266.0,"h":266.5,"l":264.0,"c":264.0,"v":43868865},{"t":"2019-09-23","o":264.0,"h":264.0,"l":263.0,"c":264.0,"v":13093208},{"t":"2019-09-24","o":263.5,"h":265.5,"l":262.0,"c":265.0,"v":24244943},{"t":"2019-09-25","o":262.5,"h":266.0,"l":262.0,"c":266.0,"v":21003163},{"t":"2019-09-26","o":269.0,"h":269.5,"l":266.5,"c":268.0,"v":29940103},{"t":"2019-09-27","o":271.5,"h":272.5,"l":271.0,"c":272.0,"v":41235817},{"t":"2019-10-01","o":273.0,"h":280.5,"l":273.0,"c":280.0,"v":71743890},{"t":"2019-10-02","o":280.0,"h":281.0,"l":279.0,"c":279.5,"v":29295953},{"t":"2019-10-03","o":274.0,"h":277.5,"l":274.0,"c":276.5,"v":31890864},{"t":"2019-10-04","o":279.5,"h":280.0,"l":275.0,"c":276.5,"v":35169613},{"t":"2019-10-07","o":279.0,"h":279.5,"l":277.5,"c":278.0,"v":17510230},{"t":"2019-10-08","o":283.5,"h":286.5,"l":282.5,"c":286.5,"v":35278551},{"t":"2019-10-09","o":283.5,"h":286.0,"l":282.0,"c":282.0,"v":34777456},{"t":"2019-10-14","o":291.5,"h":291.5,"l":288.5,"c":290.0,"v":46683517},{"t":"2019-10-15","o":293.5,"h":296.0,"l":292.0,"c":293.5,"v":38018567},{"t":"2019-10-16","o":298.0,"h":298.0,"l":293.5,"c":296.5,"v":40297144},{"t":"2019-10-17","o":295.0,"h":295.5,"l":292.0,"c":293.5,"v":40271938},{"t":"2019-10-18","o":293.0,"h":295.5,"l":291.0,"c":293.0,"v":45102984},{"t":"2019-10-21","o":291.0,"h":291.0,"l":288.5,"c":290.0,"v":34634365},{"t":"2019-10-22","o":292.5,"h":294.0,"l":291.5,"c":294.0,"v":26005020},{"t":"2019-10-23","o":293.5,"h":293.5,"l":290.5,"c":293.0,"v":28675408},{"t":"2019-10-24","o":294.5,"h":294.5,"l":291.0,"c":293.0,"v":29040827},{"t":"2019-10-25","o":294.5,"h":294.5,"l":292.5,"c":293.5,"v":22682711},{"t":"2019-10-28","o":295.0,"h":295.5,"l":294.0,"c":294.5,"v":20076561},{"t":"2019-10-29","o":297.0,"h":298.5,"l":296.5,"c":298.5,"v":36682131},{"t":"2019-10-30","o":298.5,"h":299.5,"l":296.5,"c":299.5,"v":32370342},{"t":"2019-10-31","o":300.0,"h":301.5,"l":298.5,"c":298.5,"v":40944514},{"t":"2019-11-01","o":299.5,"h":299.5,"l":296.5,"c":299.0,"v":30121678},{"t":"2019-11-04","o":302.5,"h":308.0,"l":301.0,"c":307.0,"v":44899671},{"t":"2019-11-05","o":307.5,"h":310.5,"l":307.0,"c":310.5,"v":32201184},{"t":"2019-11-06","o":309.0,"h":311.5,"l":308.0,"c":311.0,"v":22149743},{"t":"2019-11-07","o":310.0,"h":310.0,"l":306.5,"c":309.0,"v":28291659},{"t":"2019-11-08","o":308.5,"h":309.0,"l":305.5,"c":305.5,"v":25651542},{"t":"2019-11-11","o":305.0,"h":305.0,"l":300.0,"c":301.0,"v":35165583},{"t":"2019-11-12","o":302.5,"h":305.0,"l":302.0,"c":305.0,"v":17540708},{"t":"2019-11-13","o":303.0,"h":304.0,"l":301.5,"c":304.0,"v":18172438},{"t":"2019-11-14","o":304.5,"h":305.0,"l":302.0,"c":303.5,"v":15734835},{"t":"2019-11-15","o":305.5,"h":307.5,"l":304.5,"c":307.0,"v":28848445},{"t":"2019-11-18","o":308.5,"h":311.0,"l":307.0,"c":311.0,"v":18691325},{"t":"2019-11-19","o":312.5,"h":315.0,"l":311.0,"c":315.0,"v":31634197},{"t":"2019-11-20","o":314.0,"h":314.0,"l":312.0,"c":313.5,"v":22387973},{"t":"2019-11-21","o":309.5,"h":311.0,"l":307.0,"c":311.0,"v":28108833},{"t":"2019-11-22","o":310.0,"h":310.5,"l":308.0,"c":309.0,"v":24737984},{"t":"2019-11-25","o":310.5,"h":310.5,"l":307.0,"c":307.0,"v":19530177},{"t":"2019-11-26","o":310.0,"h":310.5,"l":307.0,"c":307.0,"v":101224622},{"t":"2019-11-27","o":307.5,"h":311.5,"l":307.5,"c":311.0,"v":18467648},{"t":"2019-11-28","o":310.0,"h":312.0,"l":308.5,"c":309.5,"v":19077982},{"t":"2019-11-29","o":309.0,"h":309.5,"l":305.0,"c":305.0,"v":30963561},{"t":"2019-12-02","o":307.0,"h":308.0,"l":306.5,"c":307.5,"v":24016807},{"t":"2019-12-03","o":305.0,"h":307.0,"l":305.0,"c":307.0,"v":24690319},{"t":"2019-12-04","o":305.0,"h":306.0,"l":304.0,"c":306.0,"v":25492686},{"t":"2019-12-05","o":309.0,"h":312.0,"l":309.0,"c":312.0,"v":34521842},{"t":"2019-12-06","o":315.0,"h":316.0,"l":311.0,"c":313.0,"v":17695703},{"t":"2019-12-09","o":314.0,"h":316.5,"l":314.0,"c":316.0,"v":23256081},{"t":"2019-12-10","o":315.0,"h":315.5,"l":312.5,"c":313.5,"v":20570594},{"t":"2019-12-11","o":314.0,"h":319.0,"l":313.0,"c":319.0,"v":31223148},{"t":"2019-12-12","o":325.0,"h":334.5,"l":324.0,"c":331.5,"v":52742851},{"t":"2019-12-13","o":340.0,"h":343.0,"l":338.0,"c":339.0,"v":58198939},{"t":"2019-12-16","o":336.5,"h":338.5,"l":336.0,"c":336.0,"v":102188},{"t":"2019-12-17","o":335.0,"h":345.0,"l":335.0,"c":345.0,"v":40813458},{"t":"2019-12-18","o":341.5,"h":345.0,"l":341.5,"c":344.5,"v":39682841},{"t":"2019-12-19","o":340.0,"h":342.0,"l":335.0,"c":335.0,"v":54888012},{"t":"2019-12-20","o":332.0,"h":333.0,"l":328.5,"c":329.0,"v":86280459},{"t":"2019-12-23","o":329.5,"h":334.0,"l":329.5,"c":334.0,"v":26639340},{"t":"2019-12-24","o":334.0,"h":334.5,"l":332.0,"c":332.0,"v":13488907},{"t":"2019-12-25","o":332.0,"h":334.5,"l":331.0,"c":333.0,"v":12262954},{"t":"2019-12-26","o":333.0,"h":334.0,"l":331.5,"c":333.0,"v":11427884},{"t":"2019-12-27","o":335.0,"h":338.0,"l":335.0,"c":338.0,"v":16677806},{"t":"2019-12-30","o":338.0,"h":339.0,"l":334.0,"c":334.5,"v":21531263},{"t":"2019-12-31","o":331.0,"h":333.5,"l":331.0,"c":331.0,"v":22890517},{"t":"2020-01-02","o":332.5,"h":339.0,"l":332.5,"c":339.0,"v":31754120},{"t":"2020-01-03","o":344.0,"h":345.0,"l":335.5,"c":339.5,"v":41811268},{"t":"2020-01-06","o":333.0,"h":334.5,"l":332.0,"c":332.0,"v":45343057},{"t":"2020-01-07","o":332.5,"h":333.0,"l":326.5,"c":329.5,"v":50879181},{"t":"2020-01-08","o":325.0,"h":333.0,"l":325.0,"c":329.5,"v":37567748},{"t":"2020-01-09","o":335.0,"h":337.5,"l":333.5,"c":337.5,"v":31481504},{"t":"2020-01-10","o":340.5,"h":341.0,"l":336.0,"c":339.5,"v":27032115},{"t":"2020-01-13","o":342.0,"h":342.0,"l":339.0,"c":341.5,"v":30663332},{"t":"2020-01-14","o":345.5,"h":346.0,"l":344.5,"c":346.0,"v":30223993},{"t":"2020-01-15","o":345.0,"h":345.0,"l":337.5,"c":340.0,"v":47434274},{"t":"2020-01-16","o":330.0,"h":336.5,"l":330.0,"c":334.5,"v":55211420},{"t":"2020-01-17","o":334.0,"h":335.5,"l":332.0,"c":333.0,"v":52060097},{"t":"2020-01-20","o":334.0,"h":335.5,"l":333.0,"c":333.0,"v":32658203},{"t":"2020-01-30","o":326.0,"h":326.0,"l":316.5,"c":316.5,"v":125451049},{"t":"2020-01-31","o":323.0,"h":323.5,"l":319.0,"c":320.0,"v":62526055},{"t":"2020-02-03","o":315.0,"h":316.5,"l":312.0,"c":315.0,"v":59560849},{"t":"2020-02-04","o":336.5,"h":337.0,"l":325.0,"c":325.0,"v":51890496},{"t":"2020-02-05","o":329.0,"h":329.5,"l":324.5,"c":327.5,"v":36601453},{"t":"2020-02-06","o":329.5,"h":332.5,"l":329.0,"c":332.5,"v":29267094},{"t":"2020-02-07","o":330.0,"h":330.5,"l":326.0,"c":328.0,"v":28798327},{"t":"2020-02-10","o":321.5,"h":328.0,"l":321.0,"c":327.5,"v":30632424},{"t":"2020-02-11","o":330.5,"h":332.5,"l":330.0,"c":331.5,"v":27524935},{"t":"2020-02-12","o":333.5,"h":336.0,"l":333.0,"c":335.0,"v":37612639},{"t":"2020-02-13","o":338.0,"h":338.0,"l":335.0,"c":335.0,"v":22757021},{"t":"2020-02-14","o":337.0,"h":337.0,"l":334.5,"c":335.0,"v":16933683},{"t":"2020-02-17","o":331.5,"h":333.0,"l":330.5,"c":331.5,"v":15937079},{"t":"2020-02-18","o":324.5,"h":326.5,"l":322.0,"c":322.0,"v":61825604},{"t":"2020-02-19","o":322.5,"h":327.0,"l":322.0,"c":326.5,"v":38781218},{"t":"2020-02-20","o":328.0,"h":329.0,"l":325.0,"c":325.5,"v":27011736},{"t":"2020-02-21","o":325.5,"h":326.5,"l":323.0,"c":325.0,"v":22813534},{"t":"2020-02-24","o":319.5,"h":321.5,"l":319.5,"c":320.0,"v":41693680},{"t":"2020-02-25","o":320.0,"h":323.5,"l":317.5,"c":322.0,"v":36195011},{"t":"2020-02-26","o":317.0,"h":320.5,"l":316.5,"c":318.5,"v":60479362},{"t":"2020-02-27","o":319.0,"h":320.0,"l":315.0,"c":316.0,"v":61250927},{"t":"2020-03-02","o":308.0,"h":317.0,"l":308.0,"c":311.0,"v":79912942},{"t":"2020-03-03","o":318.5,"h":320.0,"l":316.0,"c":317.5,"v":49679411},{"t":"2020-03-04","o":322.0,"h":322.0,"l":317.0,"c":320.5,"v":42941146},{"t":"2020-03-05","o":325.0,"h":326.0,"l":323.0,"c":323.0,"v":37861525},{"t":"2020-03-06","o":320.0,"h":320.5,"l":315.0,"c":315.0,"v":51546760},{"t":"2020-03-09","o":307.5,"h":310.0,"l":305.5,"c":305.5,"v":87871277},{"t":"2020-03-10","o":301.5,"h":309.0,"l":301.0,"c":307.0,"v":71950130},{"t":"2020-03-11","o":309.0,"h":310.5,"l":302.0,"c":302.0,"v":62216710},{"t":"2020-03-12","o":299.0,"h":299.0,"l":287.0,"c":294.0,"v":113527351},{"t":"2020-03-13","o":275.0,"h":294.0,"l":272.5,"c":290.0,"v":149995148},{"t":"2020-03-16","o":285.0,"h":291.0,"l":275.5,"c":276.5,"v":103873228},{"t":"2020-03-17","o":265.0,"h":276.5,"l":265.0,"c":268.0,"v":121323651},{"t":"2020-03-18","o":269.5,"h":272.5,"l":260.0,"c":260.0,"v":117437643},{"t":"2020-03-19","o":252.0,"h":253.0,"l":235.5,"c":248.0,"v":160811697},{"t":"2020-03-20","o":258.5,"h":270.0,"l":256.0,"c":270.0,"v":157664726},{"t":"2020-03-23","o":257.0,"h":262.5,"l":252.0,"c":255.0,"v":76466709},{"t":"2020-03-24","o":268.0,"h":274.0,"l":266.0,"c":267.5,"v":81952933},{"t":"2020-03-25","o":276.5,"h":280.0,"l":274.0,"c":277.0,"v":79447199},{"t":"2020-03-26","o":279.5,"h":280.0,"l":275.5,"c":280.0,"v":52845633},{"t":"2020-03-27","o":284.0,"h":286.0,"l":273.0,"c":273.0,"v":68752306},{"t":"2020-03-30","o":263.5,"h":269.0,"l":262.5,"c":267.5,"v":49159956},{"t":"2020-03-31","o":273.0,"h":274.0,"l":269.5,"c":274.0,"v":48837923},{"t":"2020-04-01","o":276.5,"h":276.5,"l":271.5,"c":271.5,"v":44515034},{"t":"2020-04-06","o":273.0,"h":275.5,"l":270.0,"c":275.5,"v":56392754},{"t":"2020-04-07","o":283.5,"h":284.0,"l":280.5,"c":283.0,"v":48787346},{"t":"2020-04-08","o":285.0,"h":285.5,"l":283.0,"c":285.0,"v":37912826},{"t":"2020-04-09","o":287.5,"h":288.0,"l":282.5,"c":283.0,"v":27620430},{"t":"2020-04-10","o":280.0,"h":282.0,"l":279.0,"c":279.5,"v":27252858},{"t":"2020-04-13","o":278.5,"h":281.5,"l":278.5,"c":278.5,"v":22196596},{"t":"2020-04-14","o":281.0,"h":285.5,"l":280.0,"c":285.0,"v":48809688},{"t":"2020-04-15","o":287.0,"h":288.5,"l":286.0,"c":287.5,"v":55216434},{"t":"2020-04-16","o":283.0,"h":288.5,"l":283.0,"c":286.5,"v":47815280},{"t":"2020-04-17","o":303.5,"h":308.5,"l":300.5,"c":306.5,"v":116368201},{"t":"2020-04-20","o":308.0,"h":309.0,"l":302.5,"c":304.0,"v":41381669},{"t":"2020-04-21","o":300.5,"h":301.5,"l":293.5,"c":295.0,"v":61479357},{"t":"2020-04-22","o":294.5,"h":295.0,"l":290.5,"c":294.0,"v":42192580},{"t":"2020-04-23","o":300.0,"h":300.0,"l":294.0,"c":295.5,"v":39474478},{"t":"2020-04-24","o":295.5,"h":297.0,"l":294.0,"c":294.0,"v":26008090},{"t":"2020-04-27","o":298.0,"h":298.5,"l":296.0,"c":298.0,"v":38493406},{"t":"2020-04-28","o":298.5,"h":298.5,"l":294.5,"c":296.5,"v":37395165},{"t":"2020-04-29","o":299.0,"h":301.5,"l":298.0,"c":299.0,"v":44059301},{"t":"2020-04-30","o":302.0,"h":305.0,"l":301.5,"c":304.5,"v":55126085},{"t":"2020-05-04","o":294.5,"h":296.5,"l":294.0,"c":295.0,"v":71581861},{"t":"2020-05-05","o":296.5,"h":298.0,"l":295.0,"c":295.5,"v":23547405},{"t":"2020-05-06","o":294.5,"h":296.0,"l":292.5,"c":296.0,"v":34240479},{"t":"2020-05-07","o":294.5,"h":299.0,"l":294.5,"c":297.5,"v":27621198},{"t":"2020-05-08","o":300.0,"h":300.0,"l":296.0,"c":297.5,"v":32295893},{"t":"2020-05-11","o":300.0,"h":301.5,"l":298.5,"c":301.0,"v":28727019},{"t":"2020-05-12","o":297.5,"h":298.5,"l":295.0,"c":295.0,"v":52089788},{"t":"2020-05-13","o":293.0,"h":297.0,"l":292.5,"c":297.0,"v":26156418},{"t":"2020-05-14","o":293.0,"h":295.0,"l":292.5,"c":293.0,"v":34315948},{"t":"2020-05-15","o":297.5,"h":298.5,"l":294.5,"c":298.0,"v":42494804},{"t":"2020-05-18","o":291.0,"h":293.5,"l":290.0,"c":290.0,"v":84986065},{"t":"2020-05-19","o":294.0,"h":294.0,"l":291.5,"c":291.5,"v":51250214},{"t":"2020-05-20","o":293.0,"h":294.0,"l":291.0,"c":294.0,"v":32677994},{"t":"2020-05-21","o":296.0,"h":298.0,"l":295.0,"c":297.5,"v":30997468},{"t":"2020-05-22","o":294.5,"h":295.0,"l":291.0,"c":292.0,"v":40192923},{"t":"2020-05-25","o":290.5,"h":293.0,"l":288.5,"c":292.0,"v":26803223},{"t":"2020-05-26","o":295.0,"h":297.5,"l":293.5,"c":295.5,"v":33856481},{"t":"2020-05-27","o":297.0,"h":298.0,"l":295.5,"c":296.5,"v":23375959},{"t":"2020-05-28","o":298.5,"h":298.5,"l":293.0,"c":294.0,"v":28444568},{"t":"2020-05-29","o":292.0,"h":292.5,"l":290.0,"c":292.0,"v":79774181},{"t":"2020-06-01","o":294.0,"h":296.5,"l":293.5,"c":295.5,"v":35811214},{"t":"2020-06-02","o":296.0,"h":297.5,"l":296.0,"c":296.5,"v":24771587},{"t":"2020-06-03","o":300.0,"h":301.0,"l":298.0,"c":301.0,"v":65176337},{"t":"2020-06-04","o":305.0,"h":306.0,"l":304.0,"c":306.0,"v":46572451},{"t":"2020-06-05","o":308.5,"h":312.0,"l":308.0,"c":311.5,"v":42981262},{"t":"2020-06-08","o":316.0,"h":319.0,"l":315.0,"c":318.0,"v":50302921},{"t":"2020-06-09","o":316.5,"h":319.0,"l":314.0,"c":319.0,"v":36417082},{"t":"2020-06-10","o":319.0,"h":324.0,"l":318.0,"c":322.5,"v":39984259},{"t":"2020-06-11","o":325.5,"h":327.0,"l":318.5,"c":320.5,"v":50104255},{"t":"2020-06-12","o":313.0,"h":317.5,"l":312.5,"c":316.0,"v":45992918},{"t":"2020-06-15","o":316.0,"h":317.5,"l":308.5,"c":309.5,"v":51032404},{"t":"2020-06-16","o":317.0,"h":317.0,"l":314.0,"c":315.0,"v":36608216},{"t":"2020-06-17","o":316.5,"h":317.0,"l":313.5,"c":315.0,"v":34522968},{"t":"2020-06-18","o":314.5,"h":315.0,"l":313.0,"c":314.5,"v":29044474},{"t":"2020-06-19","o":314.0,"h":314.5,"l":312.0,"c":314.5,"v":48130280},{"t":"2020-06-22","o":314.5,"h":316.5,"l":312.0,"c":312.0,"v":37374616},{"t":"2020-06-23","o":316.0,"h":316.5,"l":312.5,"c":315.0,"v":41300084},{"t":"2020-06-24","o":319.0,"h":320.0,"l":316.0,"c":317.5,"v":54147024},{"t":"2020-06-29","o":314.0,"h":315.0,"l":310.0,"c":312.0,"v":56580892},{"t":"2020-06-30","o":313.5,"h":314.0,"l":311.0,"c":313.0,"v":48991860},{"t":"2020-07-01","o":315.0,"h":318.0,"l":314.0,"c":317.5,"v":29532342},{"t":"2020-07-02","o":319.0,"h":322.0,"l":318.0,"c":322.0,"v":34526178},{"t":"2020-07-03","o":327.0,"h":330.5,"l":326.5,"c":329.5,"v":53341987},{"t":"2020-07-06","o":332.5,"h":338.0,"l":332.0,"c":338.0,"v":57256220},{"t":"2020-07-07","o":343.5,"h":346.0,"l":338.0,"c":338.5,"v":59046323},{"t":"2020-07-08","o":337.5,"h":342.5,"l":337.5,"c":341.0,"v":30720218},{"t":"2020-07-09","o":346.0,"h":347.0,"l":343.0,"c":345.0,"v":35522376},{"t":"2020-07-10","o":352.5,"h":353.0,"l":345.5,"c":348.5,"v":60902108},{"t":"2020-07-13","o":351.0,"h":354.5,"l":350.5,"c":354.5,"v":48069523},{"t":"2020-07-14","o":355.0,"h":364.0,"l":354.5,"c":363.5,"v":61764150},{"t":"2020-07-15","o":366.0,"h":370.0,"l":361.0,"c":363.0,"v":73438362},{"t":"2020-07-16","o":359.0,"h":361.0,"l":353.5,"c":357.5,"v":68220512},{"t":"2020-07-17","o":361.0,"h":369.0,"l":360.0,"c":367.0,"v":65727485},{"t":"2020-07-20","o":370.0,"h":370.0,"l":362.5,"c":366.0,"v":42769238},{"t":"2020-07-21","o":372.5,"h":387.0,"l":371.5,"c":383.0,"v":64219128},{"t":"2020-07-22","o":381.0,"h":386.0,"l":379.0,"c":384.0,"v":43759670},{"t":"2020-07-23","o":382.0,"h":383.0,"l":379.0,"c":381.5,"v":45209282},{"t":"2020-07-24","o":390.0,"h":395.0,"l":382.0,"c":386.0,"v":86682734},{"t":"2020-07-27","o":420.5,"h":424.5,"l":416.5,"c":424.5,"v":99333798},{"t":"2020-07-28","o":464.0,"h":466.5,"l":428.5,"c":435.0,"v":166307746},{"t":"2020-07-29","o":428.0,"h":431.5,"l":419.5,"c":422.0,"v":85663166},{"t":"2020-07-30","o":436.5,"h":441.0,"l":428.5,"c":434.0,"v":69293949},{"t":"2020-07-31","o":426.0,"h":432.0,"l":425.5,"c":425.5,"v":49897674},{"t":"2020-08-03","o":420.5,"h":424.0,"l":415.0,"c":416.0,"v":76429571},{"t":"2020-08-04","o":421.5,"h":425.5,"l":418.5,"c":425.5,"v":41223445},{"t":"2020-08-05","o":430.5,"h":433.5,"l":426.0,"c":429.0,"v":47223834},{"t":"2020-08-06","o":437.5,"h":438.0,"l":431.0,"c":435.0,"v":41029627},{"t":"2020-08-07","o":433.5,"h":434.0,"l":428.0,"c":433.0,"v":36589460},{"t":"2020-08-10","o":427.5,"h":437.5,"l":427.5,"c":435.5,"v":36067500},{"t":"2020-08-11","o":432.0,"h":435.0,"l":429.0,"c":429.0,"v":34545313},{"t":"2020-08-12","o":422.0,"h":423.5,"l":419.0,"c":419.0,"v":52143474},{"t":"2020-08-13","o":428.0,"h":429.0,"l":424.5,"c":429.0,"v":44352335},{"t":"2020-08-14","o":424.0,"h":428.0,"l":423.0,"c":427.0,"v":23419955},{"t":"2020-08-17","o":427.0,"h":435.0,"l":425.5,"c":435.0,"v":34137731},{"t":"2020-08-18","o":440.0,"h":440.5,"l":432.0,"c":433.0,"v":41643160},{"t":"2020-08-19","o":436.0,"h":436.5,"l":427.5,"c":427.5,"v":31486800},{"t":"2020-08-20","o":427.0,"h":427.5,"l":401.0,"c":415.0,"v":75097235},{"t":"2020-08-21","o":421.5,"h":427.0,"l":420.0,"c":424.5,"v":41609467},{"t":"2020-08-24","o":427.5,"h":434.5,"l":425.0,"c":428.0,"v":48375406},{"t":"2020-08-25","o":433.5,"h":436.0,"l":430.5,"c":434.5,"v":35977899},{"t":"2020-08-26","o":435.5,"h":442.0,"l":435.0,"c":442.0,"v":39243340},{"t":"2020-08-27","o":448.0,"h":453.5,"l":444.0,"c":444.0,"v":53072712},{"t":"2020-08-28","o":440.0,"h":440.5,"l":431.0,"c":435.0,"v":56842210},{"t":"2020-08-31","o":437.0,"h":439.5,"l":426.5,"c":426.5,"v":81480538},{"t":"2020-09-01","o":430.0,"h":435.0,"l":428.0,"c":435.0,"v":37429577},{"t":"2020-09-02","o":441.0,"h":441.0,"l":430.5,"c":433.0,"v":34871407},{"t":"2020-09-03","o":439.5,"h":439.5,"l":433.5,"c":436.0,"v":34951617},{"t":"2020-09-04","o":427.0,"h":432.5,"l":427.0,"c":429.0,"v":46119911},{"t":"2020-09-07","o":428.0,"h":432.5,"l":425.0,"c":426.0,"v":32019312},{"t":"2020-09-08","o":428.0,"h":433.0,"l":427.5,"c":431.0,"v":23714670},{"t":"2020-09-09","o":425.0,"h":428.0,"l":423.0,"c":427.0,"v":40551362},{"t":"2020-09-10","o":432.5,"h":435.0,"l":430.5,"c":435.0,"v":35098921},{"t":"2020-09-11","o":435.5,"h":436.5,"l":432.5,"c":436.5,"v":34298469},{"t":"2020-09-14","o":436.0,"h":442.0,"l":435.5,"c":441.0,"v":39085833},{"t":"2020-09-15","o":440.5,"h":447.0,"l":439.5,"c":445.0,"v":39061449},{"t":"2020-09-16","o":460.0,"h":462.0,"l":455.5,"c":458.0,"v":64261238},{"t":"2020-09-17","o":453.0,"h":455.0,"l":446.5,"c":448.5,"v":42058506},{"t":"2020-09-18","o":447.0,"h":449.5,"l":443.0,"c":444.0,"v":52454922},{"t":"2020-09-21","o":443.5,"h":450.0,"l":440.0,"c":440.0,"v":39463920},{"t":"2020-09-22","o":440.0,"h":441.0,"l":436.0,"c":437.0,"v":36130639},{"t":"2020-09-23","o":436.0,"h":438.5,"l":432.0,"c":433.5,"v":45710963},{"t":"2020-09-24","o":425.5,"h":429.0,"l":423.0,"c":423.0,"v":79806381},{"t":"2020-09-25","o":427.0,"h":428.0,"l":421.0,"c":424.0,"v":38775269},{"t":"2020-09-28","o":427.0,"h":431.5,"l":424.5,"c":431.5,"v":34156973},{"t":"2020-09-29","o":432.5,"h":435.0,"l":428.0,"c":431.0,"v":32230502},{"t":"2020-09-30","o":430.5,"h":435.0,"l":430.5,"c":433.0,"v":27334204},{"t":"2020-10-05","o":438.0,"h":438.0,"l":431.5,"c":432.5,"v":32945832},{"t":"2020-10-06","o":441.5,"h":442.0,"l":437.5,"c":439.5,"v":35775395},{"t":"2020-10-07","o":435.0,"h":445.0,"l":435.0,"c":443.0,"v":42926239},{"t":"2020-10-08","o":450.0,"h":454.0,"l":448.5,"c":453.0,"v":60853811},{"t":"2020-10-12","o":458.0,"h":462.0,"l":457.5,"c":460.0,"v":64719223},{"t":"2020-10-13","o":465.0,"h":465.0,"l":456.5,"c":462.0,"v":45750738},{"t":"2020-10-14","o":460.5,"h":461.0,"l":457.0,"c":459.0,"v":40809241},{"t":"2020-10-15","o":456.0,"h":456.5,"l":450.0,"c":453.0,"v":47775028},{"t":"2020-10-16","o":451.0,"h":456.0,"l":448.5,"c":449.0,"v":46876801},{"t":"2020-10-19","o":453.0,"h":457.5,"l":451.0,"c":457.5,"v":34470906},{"t":"2020-10-20","o":455.5,"h":457.0,"l":451.0,"c":451.0,"v":25205638},{"t":"2020-10-21","o":453.5,"h":456.0,"l":451.0,"c":453.0,"v":28058921},{"t":"2020-10-22","o":450.0,"h":455.0,"l":449.5,"c":455.0,"v":23438547},{"t":"2020-10-23","o":458.0,"h":458.0,"l":451.5,"c":452.0,"v":18777385},{"t":"2020-10-26","o":455.0,"h":455.0,"l":450.0,"c":450.0,"v":15059581},{"t":"2020-10-27","o":447.5,"h":448.5,"l":445.5,"c":447.0,"v":20117660},{"t":"2020-10-28","o":445.0,"h":447.0,"l":443.0,"c":444.0,"v":24710230},{"t":"2020-10-29","o":436.5,"h":439.5,"l":435.5,"c":437.0,"v":41285612},{"t":"2020-10-30","o":437.0,"h":437.0,"l":432.0,"c":432.0,"v":47668895},{"t":"2020-11-02","o":433.0,"h":435.5,"l":428.0,"c":435.5,"v":33477443},{"t":"2020-11-03","o":439.5,"h":443.0,"l":438.0,"c":441.0,"v":30328495},{"t":"2020-11-04","o":444.5,"h":451.5,"l":443.0,"c":450.0,"v":37512790},{"t":"2020-11-05","o":451.5,"h":451.5,"l":445.5,"c":451.0,"v":34886108},{"t":"2020-11-06","o":455.0,"h":455.5,"l":450.0,"c":452.5,"v":30154140},{"t":"2020-11-09","o":458.0,"h":460.0,"l":454.0,"c":458.5,"v":39245881},{"t":"2020-11-10","o":452.0,"h":454.5,"l":448.5,"c":451.0,"v":34820499},{"t":"2020-11-11","o":448.5,"h":457.0,"l":448.5,"c":457.0,"v":36765561},{"t":"2020-11-12","o":463.0,"h":463.5,"l":457.5,"c":458.0,"v":40100880},{"t":"2020-11-13","o":459.0,"h":462.0,"l":456.5,"c":462.0,"v":31037438},{"t":"2020-11-16","o":470.0,"h":484.5,"l":469.0,"c":484.0,"v":81994937},{"t":"2020-11-17","o":502.0,"h":506.0,"l":485.5,"c":485.5,"v":72413868},{"t":"2020-11-18","o":490.0,"h":497.0,"l":486.5,"c":497.0,"v":50387727},{"t":"2020-11-19","o":499.0,"h":499.0,"l":490.0,"c":490.0,"v":44220053},{"t":"2020-11-20","o":486.0,"h":490.0,"l":486.0,"c":488.0,"v":32281453},{"t":"2020-11-23","o":494.5,"h":498.5,"l":492.0,"c":496.5,"v":38084006},{"t":"2020-11-24","o":499.5,"h":500.0,"l":491.5,"c":492.0,"v":35479226},{"t":"2020-11-25","o":495.0,"h":495.5,"l":487.0,"c":487.0,"v":41419632},{"t":"2020-11-26","o":489.0,"h":493.5,"l":488.0,"c":489.0,"v":28893033},{"t":"2020-11-27","o":487.5,"h":492.0,"l":486.5,"c":489.0,"v":32960189},{"t":"2020-11-30","o":493.0,"h":493.5,"l":480.5,"c":480.5,"v":119895176},{"t":"2020-12-01","o":489.5,"h":490.0,"l":483.5,"c":490.0,"v":37018651},{"t":"2020-12-02","o":499.5,"h":500.0,"l":493.5,"c":499.0,"v":50621339},{"t":"2020-12-03","o":499.5,"h":499.5,"l":495.0,"c":497.0,"v":35651379},{"t":"2020-12-04","o":498.5,"h":505.0,"l":497.5,"c":503.0,"v":51172005},{"t":"2020-12-07","o":512.0,"h":515.0,"l":506.0,"c":514.0,"v":44271244},{"t":"2020-12-08","o":514.0,"h":525.0,"l":509.0,"c":524.0,"v":40771761},{"t":"2020-12-09","o":521.0,"h":524.0,"l":520.0,"c":520.0,"v":43314115},{"t":"2020-12-10","o":511.0,"h":515.0,"l":510.0,"c":512.0,"v":42556926},{"t":"2020-12-11","o":517.0,"h":517.0,"l":505.0,"c":516.0,"v":45660960},{"t":"2020-12-14","o":512.0,"h":513.0,"l":508.0,"c":508.0,"v":30260485},{"t":"2020-12-15","o":507.0,"h":510.0,"l":504.0,"c":504.0,"v":39852366},{"t":"2020-12-16","o":509.0,"h":515.0,"l":507.0,"c":512.0,"v":52012348},{"t":"2020-12-17","o":515.0,"h":515.0,"l":508.0,"c":508.0,"v":38215179},{"t":"2020-12-18","o":508.0,"h":512.0,"l":507.0,"c":510.0,"v":39924864},{"t":"2020-12-21","o":512.0,"h":517.0,"l":508.0,"c":516.0,"v":34813281},{"t":"2020-12-22","o":512.0,"h":516.0,"l":509.0,"c":509.0,"v":22454277},{"t":"2020-12-23","o":508.0,"h":511.0,"l":506.0,"c":509.0,"v":18086715},{"t":"2020-12-24","o":511.0,"h":512.0,"l":508.0,"c":510.0,"v":14950143},{"t":"2020-12-25","o":514.0,"h":515.0,"l":510.0,"c":511.0,"v":12327895},{"t":"2020-12-28","o":512.0,"h":515.0,"l":509.0,"c":515.0,"v":19087382},{"t":"2020-12-29","o":515.0,"h":517.0,"l":513.0,"c":515.0,"v":19907528},{"t":"2020-12-30","o":516.0,"h":525.0,"l":514.0,"c":525.0,"v":46292401},{"t":"2020-12-31","o":526.0,"h":530.0,"l":524.0,"c":530.0,"v":29970398},{"t":"2021-01-04","o":530.0,"h":540.0,"l":528.0,"c":536.0,"v":38770328},{"t":"2021-01-05","o":536.0,"h":542.0,"l":535.0,"c":542.0,"v":34411866},{"t":"2021-01-06","o":555.0,"h":555.0,"l":541.0,"c":549.0,"v":53030554},{"t":"2021-01-07","o":554.0,"h":570.0,"l":553.0,"c":565.0,"v":51166782},{"t":"2021-01-08","o":580.0,"h":580.0,"l":571.0,"c":580.0,"v":59563555},{"t":"2021-01-11","o":577.0,"h":584.0,"l":574.0,"c":584.0,"v":48810990},{"t":"2021-01-12","o":583.0,"h":597.0,"l":582.0,"c":591.0,"v":50232426},{"t":"2021-01-13","o":595.0,"h":605.0,"l":593.0,"c":605.0,"v":62662393},{"t":"2021-01-14","o":587.0,"h":597.0,"l":587.0,"c":592.0,"v":75288477},{"t":"2021-01-15","o":621.0,"h":625.0,"l":601.0,"c":601.0,"v":92010500},{"t":"2021-01-18","o":608.0,"h":608.0,"l":594.0,"c":607.0,"v":45726476},{"t":"2021-01-19","o":618.0,"h":632.0,"l":613.0,"c":627.0,"v":50672866},{"t":"2021-01-20","o":633.0,"h":650.0,"l":631.0,"c":647.0,"v":82066422},{"t":"2021-01-21","o":640.0,"h":679.0,"l":640.0,"c":673.0,"v":89019137},{"t":"2021-01-22","o":649.0,"h":665.0,"l":649.0,"c":649.0,"v":125179403},{"t":"2021-01-25","o":642.0,"h":646.0,"l":626.0,"c":633.0,"v":93050133},{"t":"2021-01-26","o":632.0,"h":640.0,"l":610.0,"c":617.0,"v":100153482},{"t":"2021-01-27","o":618.0,"h":625.0,"l":611.0,"c":615.0,"v":59985191},{"t":"2021-01-28","o":600.0,"h":608.0,"l":598.0,"c":601.0,"v":96447533},{"t":"2021-01-29","o":619.0,"h":619.0,"l":591.0,"c":591.0,"v":90745237},{"t":"2021-02-01","o":595.0,"h":612.0,"l":587.0,"c":611.0,"v":67462398},{"t":"2021-02-02","o":629.0,"h":638.0,"l":622.0,"c":632.0,"v":78429188},{"t":"2021-02-03","o":638.0,"h":642.0,"l":630.0,"c":630.0,"v":48738970},{"t":"2021-02-04","o":626.0,"h":632.0,"l":620.0,"c":627.0,"v":46371900},{"t":"2021-02-05","o":638.0,"h":641.0,"l":631.0,"c":632.0,"v":53267273},{"t":"2021-02-17","o":663.0,"h":668.0,"l":660.0,"c":663.0,"v":107614290},{"t":"2021-02-18","o":664.0,"h":665.0,"l":656.0,"c":660.0,"v":53109010},{"t":"2021-02-19","o":656.0,"h":657.0,"l":647.0,"c":652.0,"v":50279585},{"t":"2021-02-22","o":660.0,"h":662.0,"l":650.0,"c":650.0,"v":36474610},{"t":"2021-02-23","o":641.0,"h":643.0,"l":633.0,"c":641.0,"v":50076333},{"t":"2021-02-24","o":627.0,"h":636.0,"l":625.0,"c":625.0,"v":66206750},{"t":"2021-02-25","o":636.0,"h":636.0,"l":628.0,"c":635.0,"v":43231417},{"t":"2021-02-26","o":611.0,"h":618.0,"l":606.0,"c":606.0,"v":111861175},{"t":"2021-03-02","o":621.0,"h":622.0,"l":609.0,"c":609.0,"v":54041533},{"t":"2021-03-03","o":609.0,"h":622.0,"l":601.0,"c":622.0,"v":48252965},{"t":"2021-03-04","o":609.0,"h":611.0,"l":601.0,"c":601.0,"v":67711962},{"t":"2021-03-05","o":588.0,"h":605.0,"l":584.0,"c":601.0,"v":79918467},{"t":"2021-03-08","o":608.0,"h":610.0,"l":598.0,"c":598.0,"v":43219772},{"t":"2021-03-09","o":585.0,"h":595.0,"l":585.0,"c":595.0,"v":68768861},{"t":"2021-03-10","o":601.0,"h":601.0,"l":593.0,"c":597.0,"v":40146301},{"t":"2021-03-11","o":596.0,"h":612.0,"l":595.0,"c":609.0,"v":54416046},{"t":"2021-03-12","o":615.0,"h":618.0,"l":609.0,"c":614.0,"v":33168846},{"t":"2021-03-15","o":614.0,"h":614.0,"l":609.0,"c":611.0,"v":27416758},{"t":"2021-03-16","o":610.0,"h":613.0,"l":607.0,"c":613.0,"v":36949425},{"t":"2021-03-17","o":612.0,"h":612.0,"l":602.0,"c":604.0,"v":39517807},{"t":"2021-03-18","o":606.0,"h":609.0,"l":602.0,"c":602.0,"v":29415526},{"t":"2021-03-19","o":594.0,"h":598.0,"l":591.0,"c":591.0,"v":70866028},{"t":"2021-03-22","o":588.0,"h":598.0,"l":586.0,"c":593.0,"v":34089033},{"t":"2021-03-23","o":597.0,"h":603.0,"l":593.0,"c":594.0,"v":29374037},{"t":"2021-03-24","o":571.0,"h":582.0,"l":571.0,"c":576.0,"v":107253959},{"t":"2021-03-25","o":572.0,"h":581.0,"l":570.0,"c":575.0,"v":67833354},{"t":"2021-03-26","o":582.0,"h":592.0,"l":580.0,"c":590.0,"v":36829858},{"t":"2021-03-29","o":599.0,"h":602.0,"l":596.0,"c":599.0,"v":37884733},{"t":"2021-03-30","o":600.0,"h":600.0,"l":592.0,"c":597.0,"v":33099123},{"t":"2021-03-31","o":596.0,"h":597.0,"l":587.0,"c":587.0,"v":38790886},{"t":"2021-04-01","o":598.0,"h":602.0,"l":594.0,"c":602.0,"v":43091157},{"t":"2021-04-07","o":614.0,"h":614.0,"l":608.0,"c":610.0,"v":24603109},{"t":"2021-04-08","o":606.0,"h":613.0,"l":603.0,"c":613.0,"v":23976625},{"t":"2021-04-09","o":618.0,"h":618.0,"l":609.0,"c":610.0,"v":27303862},{"t":"2021-04-12","o":612.0,"h":613.0,"l":603.0,"c":605.0,"v":22606128},{"t":"2021-04-13","o":604.0,"h":613.0,"l":604.0,"c":605.0,"v":25971622},{"t":"2021-04-14","o":608.0,"h":612.0,"l":600.0,"c":612.0,"v":30077913},{"t":"2021-04-15","o":612.0,"h":619.0,"l":607.0,"c":619.0,"v":33530942},{"t":"2021-04-16","o":610.0,"h":611.0,"l":603.0,"c":610.0,"v":48507383},{"t":"2021-04-19","o":605.0,"h":607.0,"l":601.0,"c":603.0,"v":24231637},{"t":"2021-04-20","o":598.0,"h":602.0,"l":595.0,"c":602.0,"v":34771635},{"t":"2021-04-21","o":599.0,"h":599.0,"l":592.0,"c":592.0,"v":38458220},{"t":"2021-04-22","o":596.0,"h":598.0,"l":591.0,"c":591.0,"v":33868521},{"t":"2021-04-23","o":592.0,"h":602.0,"l":590.0,"c":602.0,"v":27754511},{"t":"2021-04-26","o":605.0,"h":610.0,"l":603.0,"c":610.0,"v":30887664},{"t":"2021-04-27","o":608.0,"h":611.0,"l":605.0,"c":610.0,"v":26317481},{"t":"2021-04-28","o":606.0,"h":608.0,"l":601.0,"c":602.0,"v":24024054},{"t":"2021-04-29","o":609.0,"h":609.0,"l":600.0,"c":600.0,"v":31828333},{"t":"2021-05-03","o":595.0,"h":597.0,"l":588.0,"c":588.0,"v":41762441},{"t":"2021-05-04","o":588.0,"h":594.0,"l":582.0,"c":591.0,"v":40273595},{"t":"2021-05-05","o":594.0,"h":594.0,"l":585.0,"c":585.0,"v":29254785},{"t":"2021-05-06","o":590.0,"h":590.0,"l":580.0,"c":587.0,"v":30725590},{"t":"2021-05-07","o":594.0,"h":600.0,"l":589.0,"c":599.0,"v":28075722},{"t":"2021-05-10","o":596.0,"h":597.0,"l":588.0,"c":589.0,"v":20434079},{"t":"2021-05-11","o":579.0,"h":580.0,"l":570.0,"c":571.0,"v":59349193},{"t":"2021-05-12","o":567.0,"h":571.0,"l":518.0,"c":560.0,"v":131741482},{"t":"2021-05-13","o":547.0,"h":563.0,"l":541.0,"c":547.0,"v":66765627},{"t":"2021-05-14","o":556.0,"h":562.0,"l":552.0,"c":557.0,"v":37533726},{"t":"2021-05-17","o":544.0,"h":558.0,"l":541.0,"c":549.0,"v":56270958},{"t":"2021-05-18","o":563.0,"h":573.0,"l":555.0,"c":572.0,"v":43689316},{"t":"2021-05-19","o":571.0,"h":572.0,"l":565.0,"c":567.0,"v":28908777},{"t":"2021-05-20","o":567.0,"h":571.0,"l":560.0,"c":567.0,"v":29709287},{"t":"2021-05-21","o":572.0,"h":577.0,"l":568.0,"c":573.0,"v":27376731},{"t":"2021-05-24","o":570.0,"h":572.0,"l":566.0,"c":568.0,"v":15629736},{"t":"2021-05-25","o":576.0,"h":584.0,"l":573.0,"c":583.0,"v":33039911},{"t":"2021-05-26","o":587.0,"h":588.0,"l":581.0,"c":585.0,"v":18703987},{"t":"2021-05-27","o":580.0,"h":582.0,"l":573.0,"c":582.0,"v":62169719},{"t":"2021-05-28","o":587.0,"h":592.0,"l":582.0,"c":590.0,"v":29086873},{"t":"2021-05-31","o":595.0,"h":597.0,"l":590.0,"c":597.0,"v":30657474},{"t":"2021-06-01","o":598.0,"h":599.0,"l":595.0,"c":598.0,"v":17818326},{"t":"2021-06-02","o":600.0,"h":600.0,"l":593.0,"c":595.0,"v":21872755},{"t":"2021-06-03","o":600.0,"h":600.0,"l":596.0,"c":596.0,"v":21077164},{"t":"2021-06-04","o":591.0,"h":595.0,"l":590.0,"c":595.0,"v":15756180},{"t":"2021-06-07","o":594.0,"h":595.0,"l":583.0,"c":592.0,"v":17077625},{"t":"2021-06-08","o":590.0,"h":595.0,"l":588.0,"c":589.0,"v":13396324},{"t":"2021-06-09","o":586.0,"h":588.0,"l":583.0,"c":586.0,"v":20023490},{"t":"2021-06-10","o":591.0,"h":599.0,"l":587.0,"c":599.0,"v":28527745},{"t":"2021-06-11","o":602.0,"h":603.0,"l":600.0,"c":602.0,"v":24227710},{"t":"2021-06-15","o":607.0,"h":609.0,"l":606.0,"c":609.0,"v":26012250},{"t":"2021-06-16","o":608.0,"h":608.0,"l":605.0,"c":605.0,"v":25856919},{"t":"2021-06-17","o":601.0,"h":606.0,"l":598.0,"c":606.0,"v":22872361},{"t":"2021-06-18","o":608.0,"h":608.0,"l":601.0,"c":603.0,"v":32652017},{"t":"2021-06-21","o":590.0,"h":594.0,"l":583.0,"c":583.0,"v":44279632},{"t":"2021-06-22","o":585.0,"h":588.0,"l":578.0,"c":578.0,"v":27823974},{"t":"2021-06-23","o":583.0,"h":598.0,"l":581.0,"c":595.0,"v":34392376},{"t":"2021-06-24","o":598.0,"h":598.0,"l":588.0,"c":590.0,"v":16524230},{"t":"2021-06-25","o":598.0,"h":598.0,"l":589.0,"c":591.0,"v":18841696},{"t":"2021-06-28","o":590.0,"h":590.0,"l":586.0,"c":590.0,"v":15028407},{"t":"2021-06-29","o":598.0,"h":598.0,"l":591.0,"c":595.0,"v":28659610},{"t":"2021-06-30","o":599.0,"h":599.0,"l":595.0,"c":595.0,"v":24883853},{"t":"2021-07-01","o":596.0,"h":597.0,"l":591.0,"c":593.0,"v":18250994},{"t":"2021-07-02","o":590.0,"h":593.0,"l":587.0,"c":588.0,"v":18322419},{"t":"2021-07-05","o":588.0,"h":597.0,"l":588.0,"c":591.0,"v":28836816},{"t":"2021-07-06","o":595.0,"h":596.0,"l":589.0,"c":592.0,"v":12997112},{"t":"2021-07-07","o":590.0,"h":594.0,"l":588.0,"c":594.0,"v":16966158},{"t":"2021-07-08","o":595.0,"h":595.0,"l":588.0,"c":588.0,"v":21140426},{"t":"2021-07-09","o":582.0,"h":585.0,"l":580.0,"c":584.0,"v":29029415},{"t":"2021-07-12","o":595.0,"h":597.0,"l":590.0,"c":593.0,"v":31304547},{"t":"2021-07-13","o":600.0,"h":608.0,"l":599.0,"c":607.0,"v":52540315},{"t":"2021-07-14","o":613.0,"h":615.0,"l":608.0,"c":613.0,"v":38418875},{"t":"2021-07-15","o":613.0,"h":614.0,"l":608.0,"c":614.0,"v":22012834},{"t":"2021-07-16","o":591.0,"h":595.0,"l":588.0,"c":589.0,"v":57970545},{"t":"2021-07-19","o":583.0,"h":584.0,"l":578.0,"c":582.0,"v":40644341},{"t":"2021-07-20","o":579.0,"h":584.0,"l":579.0,"c":581.0,"v":15354333},{"t":"2021-07-21","o":586.0,"h":586.0,"l":580.0,"c":585.0,"v":25828732},{"t":"2021-07-22","o":589.0,"h":594.0,"l":587.0,"c":591.0,"v":26058172},{"t":"2021-07-23","o":592.0,"h":592.0,"l":583.0,"c":585.0,"v":15271451},{"t":"2021-07-26","o":591.0,"h":591.0,"l":580.0,"c":580.0,"v":21619179},{"t":"2021-07-27","o":581.0,"h":584.0,"l":580.0,"c":580.0,"v":17785992},{"t":"2021-07-28","o":576.0,"h":579.0,"l":573.0,"c":579.0,"v":36158305},{"t":"2021-07-29","o":585.0,"h":585.0,"l":577.0,"c":583.0,"v":23224896},{"t":"2021-07-30","o":581.0,"h":582.0,"l":578.0,"c":580.0,"v":18999281},{"t":"2021-08-02","o":583.0,"h":590.0,"l":580.0,"c":590.0,"v":23482491},{"t":"2021-08-03","o":594.0,"h":594.0,"l":590.0,"c":594.0,"v":22747702},{"t":"2021-08-04","o":598.0,"h":598.0,"l":594.0,"c":596.0,"v":20313271},{"t":"2021-08-05","o":598.0,"h":598.0,"l":593.0,"c":596.0,"v":15116242},{"t":"2021-08-06","o":596.0,"h":596.0,"l":588.0,"c":591.0,"v":13687213},{"t":"2021-08-09","o":590.0,"h":595.0,"l":583.0,"c":595.0,"v":17390951},{"t":"2021-08-10","o":596.0,"h":596.0,"l":589.0,"c":591.0,"v":17190865},{"t":"2021-08-11","o":590.0,"h":590.0,"l":585.0,"c":590.0,"v":19969687},{"t":"2021-08-12","o":586.0,"h":588.0,"l":584.0,"c":586.0,"v":15444622},{"t":"2021-08-13","o":585.0,"h":585.0,"l":579.0,"c":581.0,"v":22524428},{"t":"2021-08-16","o":582.0,"h":586.0,"l":578.0,"c":584.0,"v":19315705},{"t":"2021-08-17","o":584.0,"h":584.0,"l":584.0,"c":584.0,"v":0},{"t":"2021-08-18","o":568.0,"h":575.0,"l":566.0,"c":574.0,"v":43716164},{"t":"2021-08-19","o":573.0,"h":573.0,"l":559.0,"c":559.0,"v":38868947},{"t":"2021-08-20","o":560.0,"h":563.0,"l":551.0,"c":552.0,"v":45614061},{"t":"2021-08-23","o":560.0,"h":572.0,"l":559.0,"c":566.0,"v":33685159},{"t":"2021-08-24","o":574.0,"h":575.0,"l":571.0,"c":572.0,"v":24844800},{"t":"2021-08-25","o":579.0,"h":585.0,"l":574.0,"c":585.0,"v":27504657},{"t":"2021-08-26","o":601.0,"h":603.0,"l":591.0,"c":594.0,"v":43822008},{"t":"2021-08-27","o":596.0,"h":600.0,"l":593.0,"c":599.0,"v":27105651},{"t":"2021-08-30","o":602.0,"h":605.0,"l":599.0,"c":605.0,"v":36575609},{"t":"2021-08-31","o":604.0,"h":614.0,"l":598.0,"c":614.0,"v":52721470},{"t":"2021-09-01","o":614.0,"h":614.0,"l":608.0,"c":613.0,"v":30092045},{"t":"2021-09-02","o":613.0,"h":615.0,"l":607.0,"c":607.0,"v":24112463},{"t":"2021-09-03","o":610.0,"h":620.0,"l":610.0,"c":620.0,"v":51562454},{"t":"2021-09-06","o":623.0,"h":638.0,"l":621.0,"c":631.0,"v":55589014},{"t":"2021-09-07","o":634.0,"h":634.0,"l":623.0,"c":623.0,"v":26526056},{"t":"2021-09-08","o":622.0,"h":627.0,"l":612.0,"c":619.0,"v":37817737},{"t":"2021-09-09","o":612.0,"h":620.0,"l":610.0,"c":619.0,"v":18735512},{"t":"2021-09-10","o":615.0,"h":623.0,"l":614.0,"c":622.0,"v":16304725},{"t":"2021-09-13","o":619.0,"h":620.0,"l":613.0,"c":615.0,"v":15198774},{"t":"2021-09-14","o":618.0,"h":618.0,"l":612.0,"c":613.0,"v":14441901},{"t":"2021-09-15","o":610.0,"h":613.0,"l":607.0,"c":607.0,"v":23433501},{"t":"2021-09-16","o":603.0,"h":607.0,"l":599.0,"c":600.0,"v":22467022},{"t":"2021-09-17","o":600.0,"h":610.0,"l":599.0,"c":600.0,"v":40717715},{"t":"2021-09-22","o":586.0,"h":589.0,"l":583.0,"c":586.0,"v":40642293},{"t":"2021-09-23","o":588.0,"h":593.0,"l":588.0,"c":588.0,"v":21696296},{"t":"2021-09-24","o":591.0,"h":598.0,"l":590.0,"c":598.0,"v":16736973},{"t":"2021-09-27","o":600.0,"h":602.0,"l":593.0,"c":602.0,"v":19464241},{"t":"2021-09-28","o":595.0,"h":596.0,"l":592.0,"c":594.0,"v":16707080},{"t":"2021-09-29","o":580.0,"h":583.0,"l":577.0,"c":580.0,"v":49310524},{"t":"2021-09-30","o":580.0,"h":585.0,"l":575.0,"c":580.0,"v":30465107},{"t":"2021-10-01","o":579.0,"h":579.0,"l":571.0,"c":574.0,"v":36704493},{"t":"2021-10-04","o":574.0,"h":575.0,"l":569.0,"c":572.0,"v":20957803},{"t":"2021-10-05","o":562.0,"h":572.0,"l":560.0,"c":572.0,"v":33824024},{"t":"2021-10-06","o":573.0,"h":574.0,"l":565.0,"c":571.0,"v":32508846},{"t":"2021-10-07","o":575.0,"h":582.0,"l":572.0,"c":580.0,"v":27933054},{"t":"2021-10-08","o":582.0,"h":583.0,"l":573.0,"c":575.0,"v":18279079},{"t":"2021-10-12","o":570.0,"h":575.0,"l":564.0,"c":575.0,"v":26522907},{"t":"2021-10-13","o":572.0,"h":575.0,"l":570.0,"c":571.0,"v":18914374},{"t":"2021-10-14","o":579.0,"h":579.0,"l":573.0,"c":573.0,"v":13916927},{"t":"2021-10-15","o":592.0,"h":600.0,"l":586.0,"c":600.0,"v":53150216},{"t":"2021-10-18","o":604.0,"h":604.0,"l":590.0,"c":590.0,"v":19158568},{"t":"2021-10-19","o":598.0,"h":600.0,"l":593.0,"c":600.0,"v":17386359},{"t":"2021-10-20","o":603.0,"h":604.0,"l":597.0,"c":598.0,"v":16372520},{"t":"2021-10-21","o":602.0,"h":603.0,"l":595.0,"c":596.0,"v":16169014},{"t":"2021-10-22","o":600.0,"h":602.0,"l":594.0,"c":600.0,"v":13995403},{"t":"2021-10-25","o":597.0,"h":597.0,"l":590.0,"c":593.0,"v":16785568},{"t":"2021-10-26","o":595.0,"h":600.0,"l":593.0,"c":599.0,"v":19998808},{"t":"2021-10-27","o":598.0,"h":599.0,"l":594.0,"c":599.0,"v":14961858},{"t":"2021-10-28","o":598.0,"h":598.0,"l":591.0,"c":595.0,"v":16570044},{"t":"2021-10-29","o":595.0,"h":596.0,"l":589.0,"c":590.0,"v":25763960},{"t":"2021-11-01","o":591.0,"h":593.0,"l":590.0,"c":590.0,"v":16089351},{"t":"2021-11-02","o":594.0,"h":597.0,"l":590.0,"c":592.0,"v":15192404},{"t":"2021-11-03","o":597.0,"h":597.0,"l":592.0,"c":592.0,"v":10224009},{"t":"2021-11-04","o":592.0,"h":594.0,"l":585.0,"c":587.0,"v":17932145},{"t":"2021-11-05","o":598.0,"h":600.0,"l":595.0,"c":600.0,"v":33270827},{"t":"2021-11-08","o":600.0,"h":602.0,"l":598.0,"c":602.0,"v":19752355},{"t":"2021-11-09","o":611.0,"h":617.0,"l":610.0,"c":611.0,"v":39538660},{"t":"2021-11-10","o":611.0,"h":612.0,"l":608.0,"c":612.0,"v":16027674},{"t":"2021-11-11","o":600.0,"h":606.0,"l":600.0,"c":606.0,"v":18463848},{"t":"2021-11-12","o":610.0,"h":611.0,"l":602.0,"c":604.0,"v":15821327},{"t":"2021-11-15","o":609.0,"h":611.0,"l":607.0,"c":608.0,"v":15551452},{"t":"2021-11-16","o":612.0,"h":612.0,"l":608.0,"c":610.0,"v":20917108},{"t":"2021-11-17","o":615.0,"h":615.0,"l":608.0,"c":610.0,"v":19717852},{"t":"2021-11-18","o":613.0,"h":614.0,"l":607.0,"c":613.0,"v":20030651},{"t":"2021-11-19","o":622.0,"h":623.0,"l":617.0,"c":618.0,"v":35554348},{"t":"2021-11-22","o":618.0,"h":618.0,"l":615.0,"c":615.0,"v":20312168},{"t":"2021-11-23","o":615.0,"h":615.0,"l":611.0,"c":612.0,"v":19431694},{"t":"2021-11-24","o":612.0,"h":612.0,"l":602.0,"c":603.0,"v":20391940},{"t":"2021-11-25","o":605.0,"h":607.0,"l":601.0,"c":603.0,"v":11888265},{"t":"2021-11-26","o":598.0,"h":601.0,"l":592.0,"c":596.0,"v":26588102},{"t":"2021-11-29","o":594.0,"h":598.0,"l":591.0,"c":593.0,"v":23379558},{"t":"2021-11-30","o":597.0,"h":600.0,"l":591.0,"c":596.0,"v":62021697},{"t":"2021-12-01","o":596.0,"h":603.0,"l":594.0,"c":600.0,"v":21403404},{"t":"2021-12-02","o":605.0,"h":615.0,"l":602.0,"c":615.0,"v":45125742},{"t":"2021-12-03","o":614.0,"h":614.0,"l":606.0,"c":608.0,"v":23045832},{"t":"2021-12-06","o":603.0,"h":609.0,"l":600.0,"c":600.0,"v":23589363},{"t":"2021-12-07","o":602.0,"h":607.0,"l":597.0,"c":607.0,"v":18606530},{"t":"2021-12-08","o":614.0,"h":614.0,"l":602.0,"c":602.0,"v":20801543},{"t":"2021-12-09","o":606.0,"h":608.0,"l":602.0,"c":608.0,"v":11039070},{"t":"2021-12-10","o":605.0,"h":608.0,"l":602.0,"c":605.0,"v":10497451},{"t":"2021-12-13","o":609.0,"h":610.0,"l":601.0,"c":601.0,"v":17711657},{"t":"2021-12-14","o":598.0,"h":600.0,"l":597.0,"c":599.0,"v":22579034},{"t":"2021-12-15","o":597.0,"h":601.0,"l":596.0,"c":600.0,"v":21827730},{"t":"2021-12-16","o":605.0,"h":605.0,"l":601.0,"c":605.0,"v":21809022},{"t":"2021-12-17","o":601.0,"h":607.0,"l":599.0,"c":607.0,"v":24105733},{"t":"2021-12-20","o":607.0,"h":607.0,"l":598.0,"c":598.0,"v":21381070},{"t":"2021-12-21","o":597.0,"h":600.0,"l":595.0,"c":597.0,"v":17001461},{"t":"2021-12-22","o":598.0,"h":601.0,"l":598.0,"c":600.0,"v":9831802},{"t":"2021-12-23","o":607.0,"h":608.0,"l":602.0,"c":606.0,"v":16654439},{"t":"2021-12-24","o":606.0,"h":609.0,"l":604.0,"c":604.0,"v":11059689},{"t":"2021-12-27","o":604.0,"h":610.0,"l":604.0,"c":606.0,"v":16259872},{"t":"2021-12-28","o":610.0,"h":615.0,"l":610.0,"c":615.0,"v":33892718},{"t":"2021-12-29","o":615.0,"h":619.0,"l":614.0,"c":616.0,"v":24518766},{"t":"2021-12-30","o":619.0,"h":620.0,"l":615.0,"c":615.0,"v":19681276},{"t":"2022-01-03","o":619.0,"h":632.0,"l":618.0,"c":631.0,"v":69089158},{"t":"2022-01-04","o":645.0,"h":656.0,"l":644.0,"c":656.0,"v":79434666},{"t":"2022-01-05","o":669.0,"h":669.0,"l":646.0,"c":650.0,"v":69593809},{"t":"2022-01-06","o":638.0,"h":646.0,"l":636.0,"c":644.0,"v":53210211},{"t":"2022-01-07","o":643.0,"h":646.0,"l":632.0,"c":634.0,"v":38249908},{"t":"2022-01-10","o":628.0,"h":645.0,"l":627.0,"c":643.0,"v":38289770},{"t":"2022-01-11","o":646.0,"h":651.0,"l":639.0,"c":651.0,"v":33196585},{"t":"2022-01-12","o":657.0,"h":660.0,"l":650.0,"c":660.0,"v":38860063},{"t":"2022-01-13","o":658.0,"h":662.0,"l":655.0,"c":661.0,"v":38137411},{"t":"2022-01-14","o":673.0,"h":673.0,"l":661.0,"c":672.0,"v":95200777},{"t":"2022-01-17","o":685.0,"h":688.0,"l":678.0,"c":683.0,"v":59614236},{"t":"2022-01-18","o":678.0,"h":681.0,"l":662.0,"c":662.0,"v":43593330},{"t":"2022-01-19","o":652.0,"h":660.0,"l":651.0,"c":654.0,"v":40381333},{"t":"2022-01-20","o":650.0,"h":657.0,"l":646.0,"c":651.0,"v":46474584},{"t":"2022-01-21","o":644.0,"h":646.0,"l":637.0,"c":641.0,"v":49577684},{"t":"2022-01-24","o":639.0,"h":655.0,"l":637.0,"c":653.0,"v":47134502},{"t":"2022-01-25","o":643.0,"h":645.0,"l":638.0,"c":641.0,"v":52318736},{"t":"2022-01-26","o":635.0,"h":641.0,"l":635.0,"c":636.0,"v":29957189},{"t":"2022-02-07","o":644.0,"h":644.0,"l":631.0,"c":635.0,"v":56836469},{"t":"2022-02-08","o":645.0,"h":645.0,"l":628.0,"c":628.0,"v":39718217},{"t":"2022-02-09","o":635.0,"h":637.0,"l":630.0,"c":633.0,"v":30048791},{"t":"2022-02-10","o":639.0,"h":649.0,"l":637.0,"c":649.0,"v":34587133},{"t":"2022-02-11","o":646.0,"h":650.0,"l":642.0,"c":650.0,"v":26723278},{"t":"2022-02-14","o":640.0,"h":641.0,"l":635.0,"c":637.0,"v":27826382},{"t":"2022-02-15","o":633.0,"h":639.0,"l":633.0,"c":633.0,"v":21970460},{"t":"2022-02-16","o":645.0,"h":646.0,"l":640.0,"c":646.0,"v":25191741},{"t":"2022-02-17","o":644.0,"h":646.0,"l":641.0,"c":645.0,"v":18135080},{"t":"2022-02-18","o":638.0,"h":639.0,"l":636.0,"c":637.0,"v":20804191},{"t":"2022-02-21","o":633.0,"h":636.0,"l":632.0,"c":632.0,"v":23797502},{"t":"2022-02-22","o":628.0,"h":630.0,"l":625.0,"c":627.0,"v":34086593},{"t":"2022-02-23","o":624.0,"h":629.0,"l":623.0,"c":625.0,"v":31953054},{"t":"2022-02-24","o":618.0,"h":619.0,"l":604.0,"c":604.0,"v":73663161},{"t":"2022-02-25","o":600.0,"h":609.0,"l":600.0,"c":604.0,"v":89012516},{"t":"2022-03-01","o":599.0,"h":610.0,"l":599.0,"c":604.0,"v":66720867},{"t":"2022-03-02","o":601.0,"h":605.0,"l":600.0,"c":601.0,"v":40693457},{"t":"2022-03-03","o":603.0,"h":607.0,"l":601.0,"c":602.0,"v":33792420},{"t":"2022-03-04","o":595.0,"h":597.0,"l":592.0,"c":595.0,"v":55917115},{"t":"2022-03-07","o":580.0,"h":581.0,"l":575.0,"c":576.0,"v":86496560},{"t":"2022-03-08","o":561.0,"h":570.0,"l":561.0,"c":563.0,"v":79029914},{"t":"2022-03-09","o":567.0,"h":573.0,"l":567.0,"c":568.0,"v":52155415},{"t":"2022-03-10","o":585.0,"h":589.0,"l":582.0,"c":587.0,"v":45630467},{"t":"2022-03-11","o":581.0,"h":582.0,"l":574.0,"c":575.0,"v":38943098},{"t":"2022-03-14","o":574.0,"h":577.0,"l":572.0,"c":572.0,"v":33919577},{"t":"2022-03-15","o":562.0,"h":563.0,"l":558.0,"c":558.0,"v":74092231},{"t":"2022-03-16","o":564.0,"h":565.0,"l":555.0,"c":558.0,"v":43438327},{"t":"2022-03-17","o":578.0,"h":583.0,"l":575.0,"c":582.0,"v":60959900},{"t":"2022-03-18","o":582.0,"h":582.0,"l":576.0,"c":581.0,"v":46242430},{"t":"2022-03-21","o":583.0,"h":589.0,"l":583.0,"c":586.0,"v":21400273},{"t":"2022-03-22","o":577.0,"h":586.0,"l":577.0,"c":583.0,"v":20246949},{"t":"2022-03-23","o":590.0,"h":590.0,"l":586.0,"c":590.0,"v":25902069},{"t":"2022-03-24","o":587.0,"h":592.0,"l":585.0,"c":591.0,"v":20060758},{"t":"2022-03-25","o":597.0,"h":598.0,"l":595.0,"c":598.0,"v":26122381},{"t":"2022-03-28","o":581.0,"h":586.0,"l":580.0,"c":584.0,"v":26391576},{"t":"2022-03-29","o":586.0,"h":589.0,"l":584.0,"c":589.0,"v":14892032},{"t":"2022-03-30","o":599.0,"h":600.0,"l":597.0,"c":600.0,"v":41230239},{"t":"2022-03-31","o":602.0,"h":602.0,"l":594.0,"c":597.0,"v":22700114},{"t":"2022-04-01","o":585.0,"h":589.0,"l":584.0,"c":589.0,"v":29732696},{"t":"2022-04-06","o":578.0,"h":580.0,"l":575.0,"c":578.0,"v":37645873},{"t":"2022-04-07","o":571.0,"h":573.0,"l":566.0,"c":566.0,"v":42904743},{"t":"2022-04-08","o":567.0,"h":570.0,"l":566.0,"c":567.0,"v":28024587},{"t":"2022-04-11","o":563.0,"h":566.0,"l":558.0,"c":558.0,"v":36820094},{"t":"2022-04-12","o":554.0,"h":564.0,"l":552.0,"c":557.0,"v":30671407},{"t":"2022-04-13","o":564.0,"h":576.0,"l":563.0,"c":573.0,"v":35865970},{"t":"2022-04-14","o":577.0,"h":578.0,"l":573.0,"c":573.0,"v":19056590},{"t":"2022-04-15","o":562.0,"h":566.0,"l":561.0,"c":562.0,"v":28253360},{"t":"2022-04-18","o":559.0,"h":566.0,"l":558.0,"c":561.0,"v":15800959},{"t":"2022-04-19","o":566.0,"h":569.0,"l":563.0,"c":565.0,"v":16614705},{"t":"2022-04-20","o":570.0,"h":570.0,"l":562.0,"c":570.0,"v":27606307},{"t":"2022-04-21","o":571.0,"h":571.0,"l":565.0,"c":565.0,"v":18383650},{"t":"2022-04-22","o":558.0,"h":559.0,"l":557.0,"c":558.0,"v":29283846},{"t":"2022-04-25","o":550.0,"h":552.0,"l":546.0,"c":547.0,"v":43389591},{"t":"2022-04-26","o":550.0,"h":551.0,"l":544.0,"c":546.0,"v":35825421},{"t":"2022-04-27","o":530.0,"h":532.0,"l":526.0,"c":526.0,"v":55941533},{"t":"2022-04-28","o":530.0,"h":532.0,"l":523.0,"c":531.0,"v":45380836},{"t":"2022-04-29","o":547.0,"h":547.0,"l":535.0,"c":538.0,"v":36664644},{"t":"2022-05-03","o":538.0,"h":540.0,"l":530.0,"c":531.0,"v":26317509},{"t":"2022-05-04","o":533.0,"h":537.0,"l":530.0,"c":534.0,"v":16569622},{"t":"2022-05-05","o":543.0,"h":544.0,"l":539.0,"c":542.0,"v":20374772},{"t":"2022-05-06","o":528.0,"h":531.0,"l":526.0,"c":528.0,"v":32467268},{"t":"2022-05-09","o":523.0,"h":524.0,"l":520.0,"c":520.0,"v":23709774},{"t":"2022-05-10","o":506.0,"h":519.0,"l":505.0,"c":518.0,"v":41679907},{"t":"2022-05-11","o":518.0,"h":526.0,"l":518.0,"c":521.0,"v":27157254},{"t":"2022-05-12","o":516.0,"h":518.0,"l":505.0,"c":505.0,"v":32532963},{"t":"2022-05-13","o":507.0,"h":514.0,"l":506.0,"c":511.0,"v":29074177},{"t":"2022-05-16","o":521.0,"h":524.0,"l":518.0,"c":520.0,"v":21163106},{"t":"2022-05-17","o":521.0,"h":533.0,"l":520.0,"c":530.0,"v":24496974},{"t":"2022-05-18","o":541.0,"h":541.0,"l":534.0,"c":538.0,"v":30568176},{"t":"2022-05-19","o":523.0,"h":527.0,"l":520.0,"c":522.0,"v":29019751},{"t":"2022-05-20","o":524.0,"h":532.0,"l":523.0,"c":530.0,"v":22651205},{"t":"2022-05-23","o":533.0,"h":534.0,"l":528.0,"c":528.0,"v":17054170},{"t":"2022-05-24","o":530.0,"h":531.0,"l":520.0,"c":520.0,"v":17802308},{"t":"2022-05-25","o":522.0,"h":529.0,"l":520.0,"c":524.0,"v":22176476},{"t":"2022-05-26","o":523.0,"h":525.0,"l":513.0,"c":514.0,"v":28327403},{"t":"2022-05-27","o":524.0,"h":530.0,"l":522.0,"c":530.0,"v":27866643},{"t":"2022-05-30","o":538.0,"h":547.0,"l":537.0,"c":547.0,"v":34476433},{"t":"2022-05-31","o":542.0,"h":560.0,"l":540.0,"c":560.0,"v":72405873},{"t":"2022-06-01","o":550.0,"h":555.0,"l":548.0,"c":549.0,"v":29155176},{"t":"2022-06-02","o":544.0,"h":545.0,"l":540.0,"c":540.0,"v":21420890},{"t":"2022-06-06","o":541.0,"h":544.0,"l":538.0,"c":540.0,"v":17615003},{"t":"2022-06-07","o":535.0,"h":538.0,"l":532.0,"c":535.0,"v":19497532},{"t":"2022-06-08","o":539.0,"h":545.0,"l":538.0,"c":544.0,"v":18835521},{"t":"2022-06-09","o":538.0,"h":542.0,"l":537.0,"c":541.0,"v":16338602},{"t":"2022-06-10","o":530.0,"h":533.0,"l":529.0,"c":530.0,"v":21357130},{"t":"2022-06-13","o":518.0,"h":519.0,"l":515.0,"c":516.0,"v":32854092},{"t":"2022-06-14","o":507.0,"h":514.0,"l":507.0,"c":513.0,"v":36304444},{"t":"2022-06-15","o":508.0,"h":515.0,"l":508.0,"c":509.0,"v":35680283},{"t":"2022-06-16","o":515.0,"h":516.0,"l":507.0,"c":508.0,"v":26909199},{"t":"2022-06-17","o":499.5,"h":503.0,"l":499.0,"c":501.0,"v":43566737},{"t":"2022-06-20","o":500.0,"h":502.0,"l":495.0,"c":498.0,"v":34209693},{"t":"2022-06-21","o":501.0,"h":505.0,"l":499.0,"c":505.0,"v":33223685},{"t":"2022-06-22","o":501.0,"h":503.0,"l":494.5,"c":494.5,"v":31034893},{"t":"2022-06-23","o":492.0,"h":493.5,"l":485.0,"c":485.5,"v":43548940},{"t":"2022-06-24","o":489.5,"h":492.5,"l":485.5,"c":486.5,"v":27911980},{"t":"2022-06-27","o":496.0,"h":506.0,"l":495.5,"c":498.5,"v":37909718},{"t":"2022-06-28","o":496.0,"h":500.0,"l":496.0,"c":497.5,"v":15274062},{"t":"2022-06-29","o":496.0,"h":498.5,"l":491.0,"c":491.0,"v":30533789},{"t":"2022-06-30","o":484.5,"h":486.5,"l":476.0,"c":476.0,"v":46311432},{"t":"2022-07-01","o":471.5,"h":474.0,"l":452.5,"c":453.5,"v":61744377},{"t":"2022-07-04","o":443.0,"h":451.5,"l":440.0,"c":440.0,"v":52445919},{"t":"2022-07-05","o":449.5,"h":451.5,"l":433.0,"c":446.0,"v":50084244},{"t":"2022-07-06","o":442.0,"h":447.5,"l":435.0,"c":435.5,"v":40549763},{"t":"2022-07-07","o":442.0,"h":459.0,"l":438.5,"c":457.5,"v":48151202},{"t":"2022-07-08","o":470.0,"h":470.5,"l":461.5,"c":467.0,"v":37897895},{"t":"2022-07-11","o":468.0,"h":470.5,"l":461.0,"c":462.0,"v":21941710},{"t":"2022-07-12","o":458.0,"h":458.0,"l":449.5,"c":449.5,"v":23036423},{"t":"2022-07-13","o":470.5,"h":473.0,"l":466.0,"c":470.5,"v":44035695},{"t":"2022-07-14","o":466.0,"h":477.5,"l":463.0,"c":475.0,"v":31936258},{"t":"2022-07-15","o":481.0,"h":494.0,"l":477.0,"c":492.5,"v":51846909},{"t":"2022-07-18","o":495.5,"h":498.5,"l":488.5,"c":495.5,"v":39179575},{"t":"2022-07-19","o":487.5,"h":493.0,"l":486.5,"c":491.0,"v":19874865},{"t":"2022-07-20","o":502.0,"h":503.0,"l":491.5,"c":495.0,"v":35436652},{"t":"2022-07-21","o":496.0,"h":501.0,"l":494.0,"c":501.0,"v":22285593},{"t":"2022-07-22","o":505.0,"h":505.0,"l":500.0,"c":503.0,"v":25216400},{"t":"2022-07-25","o":500.0,"h":503.0,"l":498.0,"c":499.5,"v":15245346},{"t":"2022-07-26","o":499.5,"h":499.5,"l":491.0,"c":495.0,"v":18024265},{"t":"2022-07-27","o":494.0,"h":502.0,"l":491.0,"c":502.0,"v":17166365},{"t":"2022-07-28","o":509.0,"h":509.0,"l":499.0,"c":501.0,"v":33844011},{"t":"2022-07-29","o":508.0,"h":510.0,"l":504.0,"c":509.0,"v":29045617},{"t":"2022-08-01","o":506.0,"h":508.0,"l":500.0,"c":504.0,"v":24117969},{"t":"2022-08-02","o":494.0,"h":496.0,"l":488.5,"c":492.0,"v":39838155},{"t":"2022-08-03","o":494.0,"h":501.0,"l":493.0,"c":501.0,"v":27603474},{"t":"2022-08-04","o":499.0,"h":503.0,"l":495.0,"c":500.0,"v":26027618},{"t":"2022-08-05","o":509.0,"h":516.0,"l":507.0,"c":516.0,"v":32784279},{"t":"2022-08-08","o":510.0,"h":515.0,"l":509.0,"c":512.0,"v":19333128},{"t":"2022-08-09","o":507.0,"h":511.0,"l":504.0,"c":510.0,"v":21164373},{"t":"2022-08-10","o":500.0,"h":503.0,"l":499.5,"c":500.0,"v":20861380},{"t":"2022-08-11","o":513.0,"h":514.0,"l":510.0,"c":514.0,"v":23740033},{"t":"2022-08-12","o":515.0,"h":518.0,"l":514.0,"c":517.0,"v":19535923},{"t":"2022-08-15","o":520.0,"h":524.0,"l":519.0,"c":523.0,"v":21273166},{"t":"2022-08-16","o":526.0,"h":526.0,"l":523.0,"c":525.0,"v":20720414},{"t":"2022-08-17","o":524.0,"h":527.0,"l":521.0,"c":527.0,"v":27143102},{"t":"2022-08-18","o":520.0,"h":521.0,"l":519.0,"c":520.0,"v":17831084},{"t":"2022-08-19","o":519.0,"h":523.0,"l":517.0,"c":519.0,"v":14022812},{"t":"2022-08-22","o":511.0,"h":514.0,"l":510.0,"c":512.0,"v":11494000},{"t":"2022-08-23","o":503.0,"h":506.0,"l":502.0,"c":504.0,"v":19191108},{"t":"2022-08-24","o":504.0,"h":508.0,"l":503.0,"c":503.0,"v":14363212},{"t":"2022-08-25","o":505.0,"h":510.0,"l":504.0,"c":508.0,"v":9357138},{"t":"2022-08-26","o":513.0,"h":515.0,"l":511.0,"c":512.0,"v":12914846},{"t":"2022-08-29","o":497.0,"h":502.0,"l":496.0,"c":498.5,"v":26590824},{"t":"2022-08-30","o":497.5,"h":500.0,"l":496.0,"c":496.0,"v":24214535},{"t":"2022-08-31","o":492.0,"h":505.0,"l":492.0,"c":505.0,"v":39357089},{"t":"2022-09-01","o":495.0,"h":495.5,"l":490.0,"c":490.5,"v":39168672},{"t":"2022-09-02","o":488.0,"h":489.5,"l":485.0,"c":485.0,"v":29982959},{"t":"2022-09-05","o":485.0,"h":488.0,"l":484.0,"c":486.0,"v":15903415},{"t":"2022-09-06","o":488.5,"h":491.5,"l":486.5,"c":489.0,"v":16700285},{"t":"2022-09-07","o":477.0,"h":478.0,"l":472.0,"c":472.5,"v":34678562},{"t":"2022-09-08","o":473.0,"h":475.0,"l":472.0,"c":475.0,"v":27931552},{"t":"2022-09-12","o":485.0,"h":491.0,"l":485.0,"c":486.5,"v":21597212},{"t":"2022-09-13","o":495.0,"h":495.0,"l":491.0,"c":493.0,"v":16507036},{"t":"2022-09-14","o":478.5,"h":482.5,"l":476.0,"c":480.0,"v":22645714},{"t":"2022-09-15","o":476.0,"h":480.0,"l":476.0,"c":476.5,"v":23104850},{"t":"2022-09-16","o":470.5,"h":472.0,"l":469.0,"c":472.0,"v":39087513},{"t":"2022-09-19","o":472.0,"h":473.0,"l":466.5,"c":467.0,"v":17182380},{"t":"2022-09-20","o":470.5,"h":478.0,"l":470.0,"c":476.5,"v":19842582},{"t":"2022-09-21","o":473.5,"h":475.5,"l":468.5,"c":471.0,"v":24154633},{"t":"2022-09-22","o":462.0,"h":468.0,"l":459.0,"c":464.5,"v":29702508},{"t":"2022-09-23","o":458.5,"h":460.5,"l":455.0,"c":455.0,"v":29757787},{"t":"2022-09-26","o":443.0,"h":454.0,"l":443.0,"c":446.5,"v":32342267},{"t":"2022-09-27","o":449.0,"h":451.5,"l":446.0,"c":448.0,"v":24961404},{"t":"2022-09-28","o":447.0,"h":449.0,"l":438.0,"c":438.0,"v":34402652},{"t":"2022-09-29","o":443.0,"h":443.5,"l":432.0,"c":435.0,"v":41094780},{"t":"2022-09-30","o":424.5,"h":427.5,"l":422.0,"c":422.0,"v":48266800},{"t":"2022-10-03","o":418.5,"h":424.5,"l":416.5,"c":417.0,"v":36044395},{"t":"2022-10-04","o":429.5,"h":432.0,"l":427.0,"c":429.0,"v":40375000},{"t":"2022-10-05","o":444.5,"h":451.0,"l":442.0,"c":445.0,"v":46496536},{"t":"2022-10-06","o":450.5,"h":451.0,"l":447.0,"c":451.0,"v":30331834},{"t":"2022-10-07","o":448.5,"h":448.5,"l":437.0,"c":438.0,"v":31941781},{"t":"2022-10-11","o":408.0,"h":412.5,"l":401.0,"c":401.5,"v":95793819},{"t":"2022-10-12","o":397.0,"h":400.0,"l":395.5,"c":397.5,"v":53570085},{"t":"2022-10-13","o":400.5,"h":403.0,"l":395.0,"c":395.0,"v":38046284},{"t":"2022-10-14","o":414.5,"h":416.0,"l":409.0,"c":412.0,"v":54504366},{"t":"2022-10-17","o":400.0,"h":403.5,"l":396.0,"c":397.0,"v":41512192},{"t":"2022-10-18","o":406.5,"h":407.0,"l":399.5,"c":407.0,"v":40093216},{"t":"2022-10-19","o":404.0,"h":405.0,"l":395.5,"c":395.5,"v":46385177},{"t":"2022-10-20","o":391.0,"h":397.5,"l":386.0,"c":397.5,"v":52938069},{"t":"2022-10-21","o":395.5,"h":398.5,"l":389.5,"c":389.5,"v":35923505},{"t":"2022-10-24","o":395.0,"h":397.5,"l":387.0,"c":387.0,"v":46714078},{"t":"2022-10-25","o":380.0,"h":382.5,"l":371.0,"c":371.0,"v":76416687},{"t":"2022-10-26","o":370.5,"h":379.0,"l":370.0,"c":376.0,"v":58850484},{"t":"2022-10-27","o":384.5,"h":389.0,"l":382.5,"c":385.5,"v":45684455},{"t":"2022-10-28","o":379.5,"h":382.0,"l":375.0,"c":379.5,"v":40184472},{"t":"2022-10-31","o":386.0,"h":390.0,"l":381.0,"c":390.0,"v":38409054},{"t":"2022-11-01","o":388.5,"h":393.0,"l":386.0,"c":391.5,"v":41426496},{"t":"2022-11-02","o":391.0,"h":395.0,"l":388.5,"c":395.0,"v":22535650},{"t":"2022-11-03","o":385.0,"h":387.0,"l":383.5,"c":384.0,"v":39731333},{"t":"2022-11-04","o":381.0,"h":384.5,"l":378.5,"c":382.0,"v":28397417},{"t":"2022-11-07","o":390.0,"h":393.0,"l":387.0,"c":390.0,"v":35387706},{"t":"2022-11-08","o":395.0,"h":399.5,"l":394.0,"c":399.0,"v":31838223},{"t":"2022-11-09","o":403.5,"h":417.0,"l":403.5,"c":417.0,"v":52260831},{"t":"2022-11-10","o":409.0,"h":411.5,"l":406.0,"c":407.5,"v":32044942},{"t":"2022-11-11","o":441.5,"h":442.0,"l":435.0,"c":441.5,"v":80016195},{"t":"2022-11-14","o":450.0,"h":450.0,"l":441.5,"c":445.0,"v":61933190},{"t":"2022-11-15","o":465.0,"h":487.0,"l":462.0,"c":480.0,"v":113379796},{"t":"2022-11-16","o":491.5,"h":494.0,"l":481.5,"c":487.0,"v":85726375},{"t":"2022-11-17","o":482.5,"h":485.0,"l":475.0,"c":485.0,"v":45144984},{"t":"2022-11-18","o":491.5,"h":494.0,"l":486.0,"c":487.0,"v":35859717},{"t":"2022-11-21","o":487.5,"h":489.5,"l":480.5,"c":482.0,"v":29710180},{"t":"2022-11-22","o":476.0,"h":491.0,"l":476.0,"c":491.0,"v":37343127},{"t":"2022-11-23","o":494.5,"h":496.0,"l":488.5,"c":492.0,"v":33475337},{"t":"2022-11-24","o":494.0,"h":496.0,"l":492.0,"c":496.0,"v":27396552},{"t":"2022-11-25","o":494.0,"h":498.0,"l":494.0,"c":498.0,"v":39949969},{"t":"2022-11-28","o":486.0,"h":490.0,"l":480.5,"c":480.5,"v":38926919},{"t":"2022-11-29","o":473.5,"h":488.0,"l":473.0,"c":487.0,"v":38182197},{"t":"2022-11-30","o":483.0,"h":490.0,"l":482.5,"c":490.0,"v":57111603},{"t":"2022-12-01","o":506.0,"h":508.0,"l":498.5,"c":498.5,"v":41746878},{"t":"2022-12-02","o":490.0,"h":497.0,"l":490.0,"c":492.5,"v":28319679},{"t":"2022-12-05","o":491.5,"h":497.5,"l":489.0,"c":489.0,"v":28360444},{"t":"2022-12-06","o":488.0,"h":489.0,"l":478.0,"c":478.0,"v":40561068},{"t":"2022-12-07","o":477.0,"h":485.5,"l":475.0,"c":475.0,"v":36563503},{"t":"2022-12-08","o":475.0,"h":475.0,"l":467.0,"c":471.5,"v":27238567},{"t":"2022-12-09","o":478.0,"h":484.5,"l":476.0,"c":481.5,"v":25915337},{"t":"2022-12-12","o":476.5,"h":478.0,"l":473.5,"c":475.0,"v":20973334},{"t":"2022-12-13","o":473.0,"h":476.0,"l":471.0,"c":471.5,"v":33272826},{"t":"2022-12-14","o":472.0,"h":480.5,"l":472.0,"c":480.5,"v":30636639},{"t":"2022-12-15","o":476.0,"h":481.5,"l":474.5,"c":480.5,"v":24222008},{"t":"2022-12-16","o":466.5,"h":471.0,"l":465.5,"c":471.0,"v":47601400},{"t":"2022-12-19","o":466.5,"h":469.5,"l":465.0,"c":466.5,"v":21075559},{"t":"2022-12-20","o":465.0,"h":467.0,"l":455.0,"c":457.5,"v":31139235},{"t":"2022-12-21","o":460.0,"h":463.0,"l":457.0,"c":459.0,"v":36182644},{"t":"2022-12-22","o":466.5,"h":469.0,"l":464.0,"c":468.0,"v":14047382},{"t":"2022-12-23","o":457.5,"h":458.5,"l":455.0,"c":455.0,"v":24927413},{"t":"2022-12-26","o":454.0,"h":457.0,"l":453.5,"c":456.5,"v":8793306},{"t":"2022-12-27","o":458.0,"h":462.5,"l":457.0,"c":457.0,"v":10264001},{"t":"2022-12-28","o":451.0,"h":452.0,"l":446.0,"c":451.0,"v":32578949},{"t":"2022-12-29","o":444.0,"h":449.5,"l":442.5,"c":446.0,"v":23020759},{"t":"2022-12-30","o":455.0,"h":456.5,"l":448.5,"c":448.5,"v":21683478},{"t":"2023-01-03","o":446.0,"h":453.5,"l":443.0,"c":453.0,"v":14885824},{"t":"2023-01-04","o":449.5,"h":455.0,"l":448.5,"c":449.5,"v":19188422},{"t":"2023-01-05","o":459.0,"h":459.5,"l":455.0,"c":458.5,"v":23549581},{"t":"2023-01-06","o":455.0,"h":459.5,"l":455.0,"c":458.5,"v":20886011},{"t":"2023-01-09","o":468.0,"h":481.0,"l":467.5,"c":481.0,"v":46666263},{"t":"2023-01-10","o":486.0,"h":487.0,"l":483.0,"c":486.0,"v":32646014},{"t":"2023-01-11","o":487.0,"h":488.0,"l":482.0,"c":484.5,"v":21051115},{"t":"2023-01-12","o":487.5,"h":488.0,"l":484.0,"c":486.5,"v":20963689},{"t":"2023-01-13","o":507.0,"h":509.0,"l":499.0,"c":500.0,"v":77606949},{"t":"2023-01-16","o":506.0,"h":508.0,"l":503.0,"c":505.0,"v":34373918},{"t":"2023-01-17","o":504.0,"h":504.0,"l":499.5,"c":503.0,"v":27770329},{"t":"2023-01-30","o":542.0,"h":543.0,"l":534.0,"c":543.0,"v":124428936},{"t":"2023-01-31","o":537.0,"h":538.0,"l":521.0,"c":522.0,"v":72530854},{"t":"2023-02-01","o":532.0,"h":533.0,"l":522.0,"c":530.0,"v":33710990},{"t":"2023-02-02","o":538.0,"h":542.0,"l":537.0,"c":540.0,"v":43077053},{"t":"2023-02-03","o":540.0,"h":542.0,"l":536.0,"c":542.0,"v":31635865},{"t":"2023-02-06","o":532.0,"h":533.0,"l":526.0,"c":526.0,"v":30870136},{"t":"2023-02-07","o":524.0,"h":528.0,"l":522.0,"c":523.0,"v":23481767},{"t":"2023-02-08","o":538.0,"h":540.0,"l":534.0,"c":540.0,"v":35096191},{"t":"2023-02-09","o":540.0,"h":540.0,"l":536.0,"c":540.0,"v":18861972},{"t":"2023-02-10","o":544.0,"h":546.0,"l":541.0,"c":545.0,"v":28495684},{"t":"2023-02-13","o":544.0,"h":544.0,"l":538.0,"c":541.0,"v":22768977},{"t":"2023-02-14","o":544.0,"h":546.0,"l":543.0,"c":545.0,"v":21883297},{"t":"2023-02-15","o":526.0,"h":532.0,"l":522.0,"c":525.0,"v":61796793},{"t":"2023-02-16","o":528.0,"h":531.0,"l":524.0,"c":528.0,"v":29975138},{"t":"2023-02-17","o":524.0,"h":524.0,"l":516.0,"c":518.0,"v":28121975},{"t":"2023-02-20","o":514.0,"h":519.0,"l":511.0,"c":517.0,"v":20065156},{"t":"2023-02-21","o":515.0,"h":517.0,"l":513.0,"c":516.0,"v":13504100},{"t":"2023-02-22","o":506.0,"h":509.0,"l":505.0,"c":507.0,"v":24575245},{"t":"2023-02-23","o":512.0,"h":521.0,"l":510.0,"c":518.0,"v":25376835},{"t":"2023-02-24","o":524.0,"h":525.0,"l":511.0,"c":511.0,"v":41692491},{"t":"2023-03-01","o":504.0,"h":522.0,"l":504.0,"c":522.0,"v":39560848},{"t":"2023-03-02","o":519.0,"h":520.0,"l":515.0,"c":519.0,"v":16558784},{"t":"2023-03-03","o":524.0,"h":525.0,"l":516.0,"c":516.0,"v":23253895},{"t":"2023-03-06","o":520.0,"h":524.0,"l":517.0,"c":521.0,"v":21922085},{"t":"2023-03-07","o":521.0,"h":526.0,"l":519.0,"c":524.0,"v":24861078},{"t":"2023-03-08","o":521.0,"h":523.0,"l":518.0,"c":521.0,"v":24512408},{"t":"2023-03-09","o":525.0,"h":526.0,"l":522.0,"c":522.0,"v":21557577},{"t":"2023-03-10","o":515.0,"h":516.0,"l":511.0,"c":513.0,"v":24045605},{"t":"2023-03-13","o":513.0,"h":518.0,"l":509.0,"c":516.0,"v":21466947},{"t":"2023-03-14","o":511.0,"h":514.0,"l":510.0,"c":510.0,"v":20474770},{"t":"2023-03-15","o":515.0,"h":516.0,"l":510.0,"c":511.0,"v":23208597},{"t":"2023-03-16","o":505.0,"h":510.0,"l":504.0,"c":505.0,"v":21965994},{"t":"2023-03-17","o":516.0,"h":518.0,"l":513.0,"c":518.0,"v":33118483},{"t":"2023-03-20","o":517.0,"h":518.0,"l":510.0,"c":512.0,"v":11837312},{"t":"2023-03-21","o":515.0,"h":517.0,"l":512.0,"c":517.0,"v":18284799},{"t":"2023-03-22","o":524.0,"h":533.0,"l":524.0,"c":533.0,"v":42385987},{"t":"2023-03-23","o":528.0,"h":539.0,"l":528.0,"c":538.0,"v":26728246},{"t":"2023-03-24","o":536.0,"h":539.0,"l":535.0,"c":539.0,"v":21926240},{"t":"2023-03-27","o":533.0,"h":536.0,"l":531.0,"c":531.0,"v":16111177},{"t":"2023-03-28","o":525.0,"h":530.0,"l":524.0,"c":525.0,"v":17234120},{"t":"2023-03-29","o":533.0,"h":533.0,"l":525.0,"c":530.0,"v":17280749},{"t":"2023-03-30","o":536.0,"h":537.0,"l":531.0,"c":535.0,"v":19201564},{"t":"2023-03-31","o":538.0,"h":538.0,"l":532.0,"c":533.0,"v":23558838},{"t":"2023-04-06","o":530.0,"h":531.0,"l":526.0,"c":530.0,"v":25423363},{"t":"2023-04-07","o":535.0,"h":535.0,"l":529.0,"c":531.0,"v":8557482},{"t":"2023-04-10","o":533.0,"h":533.0,"l":528.0,"c":529.0,"v":7435151},{"t":"2023-04-11","o":522.0,"h":527.0,"l":522.0,"c":524.0,"v":22675697},{"t":"2023-04-12","o":523.0,"h":524.0,"l":517.0,"c":520.0,"v":23816473},{"t":"2023-04-13","o":515.0,"h":517.0,"l":510.0,"c":510.0,"v":25536889},{"t":"2023-04-14","o":516.0,"h":520.0,"l":513.0,"c":516.0,"v":18072504},{"t":"2023-04-17","o":519.0,"h":520.0,"l":514.0,"c":520.0,"v":14634287},{"t":"2023-04-18","o":518.0,"h":520.0,"l":514.0,"c":515.0,"v":15168888},{"t":"2023-04-19","o":517.0,"h":518.0,"l":509.0,"c":510.0,"v":21123233},{"t":"2023-04-20","o":512.0,"h":516.0,"l":510.0,"c":513.0,"v":17221961},{"t":"2023-04-21","o":520.0,"h":520.0,"l":510.0,"c":511.0,"v":25016683},{"t":"2023-04-24","o":505.0,"h":510.0,"l":504.0,"c":507.0,"v":16886512},{"t":"2023-04-25","o":504.0,"h":505.0,"l":498.0,"c":498.0,"v":36898412},{"t":"2023-04-26","o":498.0,"h":498.5,"l":491.0,"c":491.5,"v":31269245},{"t":"2023-04-27","o":491.0,"h":495.0,"l":489.0,"c":493.5,"v":29537148},{"t":"2023-04-28","o":498.5,"h":502.0,"l":498.0,"c":502.0,"v":24824100},{"t":"2023-05-02","o":500.0,"h":502.0,"l":496.5,"c":501.0,"v":15325791},{"t":"2023-05-03","o":496.0,"h":498.0,"l":495.0,"c":496.0,"v":11369311},{"t":"2023-05-04","o":497.0,"h":499.5,"l":496.0,"c":498.0,"v":13140291},{"t":"2023-05-05","o":500.0,"h":502.0,"l":498.5,"c":500.0,"v":7488897},{"t":"2023-05-08","o":509.0,"h":509.0,"l":502.0,"c":504.0,"v":11243634},{"t":"2023-05-09","o":507.0,"h":510.0,"l":505.0,"c":510.0,"v":16197743},{"t":"2023-05-10","o":508.0,"h":508.0,"l":500.0,"c":503.0,"v":18859212},{"t":"2023-05-11","o":506.0,"h":506.0,"l":498.5,"c":499.0,"v":13382927},{"t":"2023-05-12","o":496.0,"h":500.0,"l":495.0,"c":496.0,"v":18465362},{"t":"2023-05-15","o":497.0,"h":499.5,"l":494.5,"c":495.5,"v":13315766},{"t":"2023-05-16","o":503.0,"h":508.0,"l":500.0,"c":505.0,"v":21140315},{"t":"2023-05-17","o":508.0,"h":521.0,"l":506.0,"c":519.0,"v":41406763},{"t":"2023-05-18","o":533.0,"h":536.0,"l":526.0,"c":530.0,"v":43096277},{"t":"2023-05-19","o":535.0,"h":535.0,"l":529.0,"c":532.0,"v":32099068},{"t":"2023-05-22","o":532.0,"h":533.0,"l":529.0,"c":531.0,"v":17208135},{"t":"2023-05-23","o":530.0,"h":531.0,"l":525.0,"c":530.0,"v":19588873},{"t":"2023-05-24","o":527.0,"h":528.0,"l":524.0,"c":525.0,"v":19086681},{"t":"2023-05-25","o":542.0,"h":545.0,"l":537.0,"c":543.0,"v":63827245},{"t":"2023-05-26","o":568.0,"h":568.0,"l":563.0,"c":566.0,"v":95808471},{"t":"2023-05-29","o":574.0,"h":574.0,"l":564.0,"c":568.0,"v":54657853},{"t":"2023-05-30","o":566.0,"h":568.0,"l":563.0,"c":566.0,"v":40136130},{"t":"2023-05-31","o":560.0,"h":562.0,"l":551.0,"c":558.0,"v":81176782},{"t":"2023-06-01","o":550.0,"h":554.0,"l":550.0,"c":551.0,"v":24477529},{"t":"2023-06-02","o":559.0,"h":564.0,"l":557.0,"c":562.0,"v":30206141},{"t":"2023-06-05","o":560.0,"h":560.0,"l":555.0,"c":555.0,"v":16827391},{"t":"2023-06-06","o":554.0,"h":562.0,"l":553.0,"c":560.0,"v":20228086},{"t":"2023-06-07","o":561.0,"h":568.0,"l":560.0,"c":568.0,"v":27604813},{"t":"2023-06-08","o":562.0,"h":568.0,"l":555.0,"c":559.0,"v":23080195},{"t":"2023-06-09","o":561.0,"h":566.0,"l":561.0,"c":565.0,"v":19091713},{"t":"2023-06-12","o":574.0,"h":574.0,"l":571.0,"c":574.0,"v":26392389},{"t":"2023-06-13","o":593.0,"h":594.0,"l":589.0,"c":593.0,"v":56174363},{"t":"2023-06-14","o":590.0,"h":591.0,"l":587.0,"c":590.0,"v":23583314},{"t":"2023-06-15","o":590.0,"h":593.0,"l":587.0,"c":591.0,"v":27392154},{"t":"2023-06-16","o":590.0,"h":590.0,"l":584.0,"c":589.0,"v":38128802},{"t":"2023-06-19","o":583.0,"h":585.0,"l":582.0,"c":583.0,"v":14346885},{"t":"2023-06-20","o":579.0,"h":585.0,"l":579.0,"c":583.0,"v":16221413},{"t":"2023-06-21","o":582.0,"h":585.0,"l":578.0,"c":581.0,"v":21703937},{"t":"2023-06-26","o":576.0,"h":578.0,"l":574.0,"c":574.0,"v":27142262},{"t":"2023-06-27","o":570.0,"h":575.0,"l":569.0,"c":572.0,"v":21501718},{"t":"2023-06-28","o":579.0,"h":579.0,"l":571.0,"c":574.0,"v":18175426},{"t":"2023-06-29","o":578.0,"h":580.0,"l":570.0,"c":573.0,"v":16937929},{"t":"2023-06-30","o":570.0,"h":576.0,"l":568.0,"c":576.0,"v":22654976},{"t":"2023-07-03","o":578.0,"h":580.0,"l":576.0,"c":579.0,"v":14785585},{"t":"2023-07-04","o":585.0,"h":585.0,"l":580.0,"c":585.0,"v":17219541},{"t":"2023-07-05","o":589.0,"h":589.0,"l":579.0,"c":582.0,"v":14913592},{"t":"2023-07-06","o":573.0,"h":574.0,"l":565.0,"c":565.0,"v":28564891},{"t":"2023-07-07","o":565.0,"h":572.0,"l":563.0,"c":565.0,"v":18796190},{"t":"2023-07-10","o":567.0,"h":573.0,"l":565.0,"c":565.0,"v":18454982},{"t":"2023-07-11","o":574.0,"h":577.0,"l":570.0,"c":577.0,"v":17850636},{"t":"2023-07-12","o":574.0,"h":578.0,"l":572.0,"c":578.0,"v":15588228},{"t":"2023-07-13","o":587.0,"h":590.0,"l":585.0,"c":585.0,"v":25442137},{"t":"2023-07-14","o":589.0,"h":591.0,"l":587.0,"c":591.0,"v":23121873},{"t":"2023-07-17","o":588.0,"h":591.0,"l":587.0,"c":591.0,"v":13807834},{"t":"2023-07-18","o":587.0,"h":588.0,"l":580.0,"c":581.0,"v":20932006},{"t":"2023-07-19","o":584.0,"h":587.0,"l":579.0,"c":581.0,"v":22499123},{"t":"2023-07-20","o":580.0,"h":584.0,"l":578.0,"c":579.0,"v":15108109},{"t":"2023-07-21","o":560.0,"h":563.0,"l":557.0,"c":560.0,"v":46711021},{"t":"2023-07-24","o":557.0,"h":563.0,"l":557.0,"c":558.0,"v":25268835},{"t":"2023-07-25","o":561.0,"h":569.0,"l":561.0,"c":569.0,"v":19590349},{"t":"2023-07-26","o":569.0,"h":571.0,"l":563.0,"c":566.0,"v":13314305},{"t":"2023-07-27","o":570.0,"h":570.0,"l":566.0,"c":569.0,"v":12200358},{"t":"2023-07-28","o":569.0,"h":573.0,"l":565.0,"c":567.0,"v":18540078},{"t":"2023-07-31","o":575.0,"h":575.0,"l":560.0,"c":565.0,"v":24208467},{"t":"2023-08-01","o":565.0,"h":568.0,"l":564.0,"c":567.0,"v":16259643},{"t":"2023-08-02","o":567.0,"h":569.0,"l":558.0,"c":561.0,"v":25583234},{"t":"2023-08-04","o":556.0,"h":560.0,"l":552.0,"c":554.0,"v":26279173},{"t":"2023-08-07","o":558.0,"h":561.0,"l":556.0,"c":558.0,"v":14369551},{"t":"2023-08-08","o":558.0,"h":558.0,"l":551.0,"c":552.0,"v":19010690},{"t":"2023-08-09","o":550.0,"h":557.0,"l":550.0,"c":554.0,"v":14389090},{"t":"2023-08-10","o":552.0,"h":554.0,"l":550.0,"c":551.0,"v":17892615},{"t":"2023-08-11","o":556.0,"h":558.0,"l":546.0,"c":546.0,"v":17608427},{"t":"2023-08-14","o":540.0,"h":543.0,"l":537.0,"c":541.0,"v":20939030},{"t":"2023-08-15","o":543.0,"h":545.0,"l":540.0,"c":542.0,"v":14066307},{"t":"2023-08-16","o":541.0,"h":543.0,"l":536.0,"c":542.0,"v":28269840},{"t":"2023-08-17","o":540.0,"h":546.0,"l":537.0,"c":544.0,"v":22843138},{"t":"2023-08-18","o":540.0,"h":544.0,"l":539.0,"c":539.0,"v":17592345},{"t":"2023-08-21","o":544.0,"h":544.0,"l":534.0,"c":537.0,"v":16633821},{"t":"2023-08-22","o":544.0,"h":544.0,"l":538.0,"c":541.0,"v":14594304},{"t":"2023-08-23","o":546.0,"h":552.0,"l":544.0,"c":552.0,"v":20636332},{"t":"2023-08-24","o":563.0,"h":564.0,"l":558.0,"c":564.0,"v":23280827},{"t":"2023-08-25","o":549.0,"h":551.0,"l":546.0,"c":546.0,"v":24144537},{"t":"2023-08-28","o":547.0,"h":553.0,"l":547.0,"c":549.0,"v":8991985},{"t":"2023-08-29","o":551.0,"h":553.0,"l":546.0,"c":552.0,"v":10516678},{"t":"2023-08-30","o":558.0,"h":560.0,"l":554.0,"c":555.0,"v":15117416},{"t":"2023-08-31","o":553.0,"h":556.0,"l":548.0,"c":549.0,"v":40431378},{"t":"2023-09-01","o":543.0,"h":553.0,"l":543.0,"c":548.0,"v":13669766},{"t":"2023-09-04","o":549.0,"h":557.0,"l":549.0,"c":557.0,"v":9531157},{"t":"2023-09-05","o":553.0,"h":555.0,"l":550.0,"c":552.0,"v":12220686},{"t":"2023-09-06","o":556.0,"h":556.0,"l":550.0,"c":550.0,"v":14067008},{"t":"2023-09-07","o":546.0,"h":548.0,"l":542.0,"c":542.0,"v":20717005},{"t":"2023-09-08","o":535.0,"h":540.0,"l":535.0,"c":539.0,"v":15283568},{"t":"2023-09-11","o":539.0,"h":540.0,"l":536.0,"c":536.0,"v":14631968},{"t":"2023-09-12","o":536.0,"h":545.0,"l":536.0,"c":544.0,"v":16028336},{"t":"2023-09-13","o":545.0,"h":548.0,"l":541.0,"c":541.0,"v":16191392},{"t":"2023-09-14","o":544.0,"h":550.0,"l":543.0,"c":550.0,"v":17144287},{"t":"2023-09-15","o":549.0,"h":558.0,"l":547.0,"c":558.0,"v":42517441},{"t":"2023-09-18","o":548.0,"h":549.0,"l":540.0,"c":540.0,"v":36684692},{"t":"2023-09-19","o":539.0,"h":543.0,"l":538.0,"c":538.0,"v":18901683},{"t":"2023-09-20","o":536.0,"h":538.0,"l":535.0,"c":535.0,"v":24635567},{"t":"2023-09-21","o":530.0,"h":531.0,"l":526.0,"c":527.0,"v":32012694},{"t":"2023-09-22","o":523.0,"h":525.0,"l":522.0,"c":522.0,"v":29049309},{"t":"2023-09-25","o":522.0,"h":529.0,"l":522.0,"c":525.0,"v":17116402},{"t":"2023-09-26","o":521.0,"h":524.0,"l":519.0,"c":519.0,"v":26392692},{"t":"2023-09-27","o":517.0,"h":523.0,"l":516.0,"c":522.0,"v":16846401},{"t":"2023-09-28","o":523.0,"h":525.0,"l":520.0,"c":523.0,"v":19733331},{"t":"2023-10-02","o":530.0,"h":534.0,"l":528.0,"c":533.0,"v":25427911},{"t":"2023-10-03","o":528.0,"h":533.0,"l":528.0,"c":529.0,"v":14490129},{"t":"2023-10-04","o":521.0,"h":523.0,"l":519.0,"c":520.0,"v":28358964},{"t":"2023-10-05","o":523.0,"h":529.0,"l":523.0,"c":528.0,"v":24945684},{"t":"2023-10-06","o":530.0,"h":533.0,"l":529.0,"c":532.0,"v":15336587},{"t":"2023-10-11","o":542.0,"h":544.0,"l":540.0,"c":544.0,"v":46639969},{"t":"2023-10-12","o":545.0,"h":550.0,"l":544.0,"c":550.0,"v":34161176},{"t":"2023-10-13","o":550.0,"h":554.0,"l":548.0,"c":553.0,"v":31123496},{"t":"2023-10-16","o":546.0,"h":547.0,"l":542.0,"c":545.0,"v":19875676},{"t":"2023-10-17","o":550.0,"h":552.0,"l":548.0,"c":551.0,"v":18364998},{"t":"2023-10-18","o":549.0,"h":549.0,"l":540.0,"c":540.0,"v":26418940},{"t":"2023-10-19","o":540.0,"h":548.0,"l":540.0,"c":546.0,"v":22881262},{"t":"2023-10-20","o":549.0,"h":556.0,"l":546.0,"c":556.0,"v":45984177},{"t":"2023-10-23","o":552.0,"h":553.0,"l":543.0,"c":544.0,"v":22747367},{"t":"2023-10-24","o":543.0,"h":546.0,"l":540.0,"c":544.0,"v":15007814},{"t":"2023-10-25","o":544.0,"h":551.0,"l":544.0,"c":544.0,"v":16526355},{"t":"2023-10-26","o":530.0,"h":535.0,"l":530.0,"c":531.0,"v":28188348},{"t":"2023-10-27","o":534.0,"h":536.0,"l":532.0,"c":533.0,"v":15679643},{"t":"2023-10-30","o":531.0,"h":534.0,"l":528.0,"c":532.0,"v":21404842},{"t":"2023-10-31","o":535.0,"h":535.0,"l":527.0,"c":529.0,"v":25667058},{"t":"2023-11-01","o":533.0,"h":533.0,"l":527.0,"c":528.0,"v":13603347},{"t":"2023-11-02","o":536.0,"h":547.0,"l":535.0,"c":547.0,"v":29401438},{"t":"2023-11-03","o":547.0,"h":549.0,"l":545.0,"c":549.0,"v":15426176},{"t":"2023-11-06","o":553.0,"h":556.0,"l":550.0,"c":550.0,"v":29215201},{"t":"2023-11-07","o":552.0,"h":555.0,"l":550.0,"c":555.0,"v":14777790},{"t":"2023-11-08","o":550.0,"h":557.0,"l":550.0,"c":556.0,"v":15314834},{"t":"2023-11-09","o":551.0,"h":557.0,"l":551.0,"c":557.0,"v":13165684},{"t":"2023-11-10","o":555.0,"h":557.0,"l":554.0,"c":557.0,"v":12994933},{"t":"2023-11-13","o":579.0,"h":580.0,"l":571.0,"c":571.0,"v":43866014},{"t":"2023-11-14","o":576.0,"h":576.0,"l":571.0,"c":572.0,"v":21568576},{"t":"2023-11-15","o":583.0,"h":583.0,"l":575.0,"c":581.0,"v":50305088},{"t":"2023-11-16","o":581.0,"h":583.0,"l":578.0,"c":583.0,"v":28291435},{"t":"2023-11-17","o":579.0,"h":583.0,"l":579.0,"c":580.0,"v":22031704},{"t":"2023-11-20","o":576.0,"h":579.0,"l":575.0,"c":577.0,"v":22010114},{"t":"2023-11-21","o":582.0,"h":585.0,"l":581.0,"c":585.0,"v":35921706},{"t":"2023-11-22","o":576.0,"h":579.0,"l":574.0,"c":577.0,"v":21969125},{"t":"2023-11-23","o":574.0,"h":578.0,"l":574.0,"c":578.0,"v":14486134},{"t":"2023-11-24","o":577.0,"h":578.0,"l":574.0,"c":575.0,"v":10058969},{"t":"2023-11-27","o":573.0,"h":577.0,"l":568.0,"c":568.0,"v":18528520},{"t":"2023-11-28","o":565.0,"h":576.0,"l":565.0,"c":575.0,"v":26343906},{"t":"2023-11-29","o":578.0,"h":579.0,"l":570.0,"c":574.0,"v":24868842},{"t":"2023-11-30","o":576.0,"h":577.0,"l":570.0,"c":577.0,"v":47192647},{"t":"2023-12-01","o":573.0,"h":579.0,"l":573.0,"c":579.0,"v":28051165},{"t":"2023-12-04","o":582.0,"h":582.0,"l":571.0,"c":574.0,"v":26847171},{"t":"2023-12-05","o":571.0,"h":572.0,"l":567.0,"c":570.0,"v":22229723},{"t":"2023-12-06","o":568.0,"h":575.0,"l":568.0,"c":570.0,"v":21518089},{"t":"2023-12-07","o":570.0,"h":573.0,"l":566.0,"c":566.0,"v":20840397},{"t":"2023-12-08","o":574.0,"h":577.0,"l":570.0,"c":570.0,"v":33507214},{"t":"2023-12-11","o":572.0,"h":575.0,"l":570.0,"c":574.0,"v":27378610},{"t":"2023-12-12","o":580.0,"h":581.0,"l":575.0,"c":578.0,"v":29403010},{"t":"2023-12-13","o":576.0,"h":579.0,"l":576.0,"c":577.0,"v":22977731},{"t":"2023-12-14","o":581.0,"h":582.0,"l":579.0,"c":582.0,"v":39409958},{"t":"2023-12-15","o":585.0,"h":586.0,"l":580.0,"c":585.0,"v":54323262},{"t":"2023-12-18","o":579.0,"h":585.0,"l":577.0,"c":585.0,"v":26122277},{"t":"2023-12-19","o":588.0,"h":588.0,"l":580.0,"c":585.0,"v":28254292},{"t":"2023-12-20","o":587.0,"h":587.0,"l":583.0,"c":585.0,"v":38121456},{"t":"2023-12-21","o":577.0,"h":579.0,"l":575.0,"c":577.0,"v":24923414},{"t":"2023-12-22","o":582.0,"h":582.0,"l":579.0,"c":582.0,"v":18690214},{"t":"2023-12-25","o":582.0,"h":585.0,"l":580.0,"c":581.0,"v":9548143},{"t":"2023-12-26","o":583.0,"h":586.0,"l":582.0,"c":586.0,"v":16094308},{"t":"2023-12-27","o":587.0,"h":592.0,"l":586.0,"c":592.0,"v":33401336},{"t":"2023-12-28","o":592.0,"h":593.0,"l":589.0,"c":593.0,"v":25514849},{"t":"2023-12-29","o":589.0,"h":593.0,"l":589.0,"c":593.0,"v":18416318},{"t":"2024-01-02","o":590.0,"h":593.0,"l":589.0,"c":593.0,"v":26059058},{"t":"2024-01-03","o":584.0,"h":585.0,"l":576.0,"c":578.0,"v":37106763},{"t":"2024-01-04","o":580.0,"h":581.0,"l":577.0,"c":580.0,"v":15309129},{"t":"2024-01-05","o":578.0,"h":580.0,"l":574.0,"c":576.0,"v":18158971},{"t":"2024-01-08","o":582.0,"h":585.0,"l":579.0,"c":583.0,"v":17761275},{"t":"2024-01-09","o":588.0,"h":589.0,"l":583.0,"c":586.0,"v":22501510},{"t":"2024-01-10","o":581.0,"h":586.0,"l":580.0,"c":584.0,"v":13037716},{"t":"2024-01-11","o":586.0,"h":589.0,"l":583.0,"c":586.0,"v":23997409},{"t":"2024-01-12","o":581.0,"h":588.0,"l":581.0,"c":584.0,"v":16496053},{"t":"2024-01-15","o":590.0,"h":590.0,"l":585.0,"c":586.0,"v":21143076},{"t":"2024-01-16","o":581.0,"h":588.0,"l":579.0,"c":580.0,"v":27223860},{"t":"2024-01-17","o":583.0,"h":584.0,"l":578.0,"c":581.0,"v":42592335},{"t":"2024-01-18","o":586.0,"h":589.0,"l":585.0,"c":588.0,"v":27209996},{"t":"2024-01-19","o":625.0,"h":627.0,"l":614.0,"c":626.0,"v":161106401},{"t":"2024-01-22","o":633.0,"h":633.0,"l":623.0,"c":626.0,"v":65168775},{"t":"2024-01-23","o":629.0,"h":629.0,"l":622.0,"c":628.0,"v":41072439},{"t":"2024-01-24","o":628.0,"h":630.0,"l":624.0,"c":627.0,"v":26635005},{"t":"2024-01-25","o":635.0,"h":642.0,"l":633.0,"c":642.0,"v":52243347},{"t":"2024-01-26","o":644.0,"h":646.0,"l":639.0,"c":644.0,"v":41153025},{"t":"2024-01-29","o":646.0,"h":648.0,"l":644.0,"c":648.0,"v":27825490},{"t":"2024-01-30","o":642.0,"h":647.0,"l":642.0,"c":642.0,"v":36161825},{"t":"2024-01-31","o":634.0,"h":637.0,"l":626.0,"c":628.0,"v":41277950},{"t":"2024-02-01","o":625.0,"h":628.0,"l":619.0,"c":628.0,"v":44946369},{"t":"2024-02-02","o":633.0,"h":635.0,"l":628.0,"c":635.0,"v":26334815},{"t":"2024-02-05","o":645.0,"h":647.0,"l":638.0,"c":646.0,"v":44017740},{"t":"2024-02-15","o":709.0,"h":709.0,"l":693.0,"c":697.0,"v":112945296},{"t":"2024-02-16","o":697.0,"h":699.0,"l":683.0,"c":683.0,"v":44232811},{"t":"2024-02-19","o":674.0,"h":682.0,"l":674.0,"c":678.0,"v":34408673},{"t":"2024-02-20","o":675.0,"h":688.0,"l":675.0,"c":687.0,"v":30166461},{"t":"2024-02-21","o":678.0,"h":683.0,"l":678.0,"c":681.0,"v":30564485},{"t":"2024-02-22","o":695.0,"h":695.0,"l":685.0,"c":692.0,"v":33145643},{"t":"2024-02-23","o":701.0,"h":703.0,"l":696.0,"c":697.0,"v":46448923},{"t":"2024-02-26","o":700.0,"h":700.0,"l":695.0,"c":698.0,"v":28798079},{"t":"2024-02-27","o":700.0,"h":701.0,"l":691.0,"c":698.0,"v":33006829},{"t":"2024-02-29","o":691.0,"h":698.0,"l":688.0,"c":690.0,"v":54368302},{"t":"2024-03-01","o":697.0,"h":697.0,"l":688.0,"c":689.0,"v":23390635},{"t":"2024-03-04","o":714.0,"h":725.0,"l":711.0,"c":725.0,"v":88861397},{"t":"2024-03-05","o":735.0,"h":738.0,"l":728.0,"c":730.0,"v":64403889},{"t":"2024-03-06","o":718.0,"h":738.0,"l":717.0,"c":735.0,"v":43687122},{"t":"2024-03-07","o":755.0,"h":769.0,"l":754.0,"c":760.0,"v":71817344},{"t":"2024-03-08","o":795.0,"h":796.0,"l":772.0,"c":784.0,"v":87139744},{"t":"2024-03-11","o":768.0,"h":778.0,"l":761.0,"c":766.0,"v":64759810},{"t":"2024-03-12","o":757.0,"h":771.0,"l":754.0,"c":770.0,"v":58110339},{"t":"2024-03-13","o":785.0,"h":785.0,"l":777.0,"c":779.0,"v":36754557},{"t":"2024-03-14","o":779.0,"h":785.0,"l":770.0,"c":784.0,"v":42010806},{"t":"2024-03-15","o":771.0,"h":777.0,"l":753.0,"c":753.0,"v":73316437},{"t":"2024-03-18","o":754.0,"h":765.0,"l":754.0,"c":764.0,"v":43589856},{"t":"2024-03-19","o":758.0,"h":765.0,"l":755.0,"c":762.0,"v":30152375},{"t":"2024-03-20","o":764.0,"h":769.0,"l":752.0,"c":758.0,"v":41280325},{"t":"2024-03-21","o":773.0,"h":784.0,"l":772.0,"c":784.0,"v":46026103},{"t":"2024-03-22","o":788.0,"h":789.0,"l":775.0,"c":785.0,"v":30660820},{"t":"2024-03-25","o":783.0,"h":788.0,"l":779.0,"c":780.0,"v":19877101},{"t":"2024-03-26","o":788.0,"h":792.0,"l":776.0,"c":782.0,"v":40990702},{"t":"2024-03-27","o":785.0,"h":785.0,"l":779.0,"c":779.0,"v":18794479},{"t":"2024-03-28","o":774.0,"h":776.0,"l":768.0,"c":769.0,"v":27190918},{"t":"2024-03-29","o":769.0,"h":777.0,"l":768.0,"c":776.0,"v":9802000},{"t":"2024-04-01","o":783.0,"h":783.0,"l":769.0,"c":770.0,"v":21041261},{"t":"2024-04-02","o":784.0,"h":790.0,"l":783.0,"c":790.0,"v":37974481},{"t":"2024-04-03","o":783.0,"h":785.0,"l":778.0,"c":780.0,"v":30890544},{"t":"2024-04-08","o":789.0,"h":792.0,"l":783.0,"c":783.0,"v":32202226},{"t":"2024-04-09","o":795.0,"h":820.0,"l":792.0,"c":819.0,"v":56857731},{"t":"2024-04-10","o":815.0,"h":819.0,"l":810.0,"c":815.0,"v":27480849},{"t":"2024-04-11","o":811.0,"h":820.0,"l":811.0,"c":820.0,"v":25200651},{"t":"2024-04-12","o":823.0,"h":826.0,"l":817.0,"c":818.0,"v":31508936},{"t":"2024-04-15","o":804.0,"h":812.0,"l":803.0,"c":806.0,"v":38913470},{"t":"2024-04-16","o":802.0,"h":803.0,"l":785.0,"c":788.0,"v":49508969},{"t":"2024-04-17","o":798.0,"h":808.0,"l":793.0,"c":804.0,"v":34472074},{"t":"2024-04-18","o":796.0,"h":810.0,"l":792.0,"c":804.0,"v":43598591},{"t":"2024-04-19","o":769.0,"h":770.0,"l":746.0,"c":750.0,"v":130968654},{"t":"2024-04-22","o":740.0,"h":757.0,"l":740.0,"c":742.0,"v":46540798},{"t":"2024-04-23","o":761.0,"h":761.0,"l":752.0,"c":754.0,"v":30423647},{"t":"2024-04-24","o":770.0,"h":785.0,"l":769.0,"c":783.0,"v":39457128},{"t":"2024-04-25","o":770.0,"h":774.0,"l":765.0,"c":766.0,"v":28534926},{"t":"2024-04-26","o":788.0,"h":789.0,"l":782.0,"c":782.0,"v":32571247},{"t":"2024-04-29","o":790.0,"h":795.0,"l":787.0,"c":795.0,"v":26765837},{"t":"2024-04-30","o":797.0,"h":802.0,"l":790.0,"c":790.0,"v":39051972},{"t":"2024-05-02","o":789.0,"h":789.0,"l":772.0,"c":772.0,"v":40527228},{"t":"2024-05-03","o":788.0,"h":788.0,"l":773.0,"c":780.0,"v":29901556},{"t":"2024-05-06","o":791.0,"h":793.0,"l":786.0,"c":786.0,"v":32599878},{"t":"2024-05-07","o":797.0,"h":800.0,"l":792.0,"c":800.0,"v":33890214},{"t":"2024-05-08","o":794.0,"h":802.0,"l":792.0,"c":802.0,"v":21757193},{"t":"2024-05-09","o":798.0,"h":802.0,"l":796.0,"c":796.0,"v":21923999},{"t":"2024-05-10","o":803.0,"h":807.0,"l":798.0,"c":802.0,"v":25101318},{"t":"2024-05-13","o":823.0,"h":825.0,"l":818.0,"c":819.0,"v":34812619},{"t":"2024-05-14","o":816.0,"h":825.0,"l":811.0,"c":825.0,"v":28691846},{"t":"2024-05-15","o":838.0,"h":844.0,"l":837.0,"c":839.0,"v":39467772},{"t":"2024-05-16","o":852.0,"h":856.0,"l":837.0,"c":841.0,"v":43927195},{"t":"2024-05-17","o":848.0,"h":848.0,"l":834.0,"c":835.0,"v":26207289},{"t":"2024-05-20","o":834.0,"h":838.0,"l":822.0,"c":835.0,"v":28808661},{"t":"2024-05-21","o":830.0,"h":841.0,"l":830.0,"c":841.0,"v":19705349},{"t":"2024-05-22","o":845.0,"h":865.0,"l":843.0,"c":864.0,"v":36628342},{"t":"2024-05-23","o":875.0,"h":877.0,"l":867.0,"c":875.0,"v":37266618},{"t":"2024-05-24","o":858.0,"h":872.0,"l":858.0,"c":867.0,"v":34136382},{"t":"2024-05-27","o":872.0,"h":878.0,"l":866.0,"c":869.0,"v":26726954},{"t":"2024-05-28","o":867.0,"h":873.0,"l":865.0,"c":865.0,"v":25329216},{"t":"2024-05-29","o":861.0,"h":868.0,"l":856.0,"c":857.0,"v":33436835},{"t":"2024-05-30","o":841.0,"h":848.0,"l":838.0,"c":838.0,"v":38065102},{"t":"2024-05-31","o":838.0,"h":846.0,"l":821.0,"c":821.0,"v":77438401},{"t":"2024-06-03","o":839.0,"h":853.0,"l":837.0,"c":846.0,"v":28345488},{"t":"2024-06-04","o":844.0,"h":851.0,"l":837.0,"c":839.0,"v":28223635},{"t":"2024-06-05","o":841.0,"h":857.0,"l":835.0,"c":854.0,"v":31975446},{"t":"2024-06-06","o":893.0,"h":899.0,"l":885.0,"c":894.0,"v":62925136},{"t":"2024-06-07","o":885.0,"h":888.0,"l":879.0,"c":879.0,"v":41075399},{"t":"2024-06-11","o":892.0,"h":895.0,"l":883.0,"c":883.0,"v":48228488},{"t":"2024-06-12","o":888.0,"h":914.0,"l":888.0,"c":909.0,"v":48106925},{"t":"2024-06-13","o":923.0,"h":935.0,"l":911.0,"c":919.0,"v":55857091},{"t":"2024-06-14","o":916.0,"h":922.0,"l":905.0,"c":922.0,"v":38408123},{"t":"2024-06-17","o":913.0,"h":925.0,"l":913.0,"c":921.0,"v":26292426},{"t":"2024-06-18","o":944.0,"h":950.0,"l":940.0,"c":943.0,"v":37876013},{"t":"2024-06-19","o":953.0,"h":984.0,"l":953.0,"c":981.0,"v":72228052},{"t":"2024-06-20","o":971.0,"h":981.0,"l":971.0,"c":981.0,"v":48225374},{"t":"2024-06-21","o":961.0,"h":978.0,"l":960.0,"c":970.0,"v":88376132},{"t":"2024-06-24","o":958.0,"h":960.0,"l":940.0,"c":940.0,"v":66391994},{"t":"2024-06-25","o":925.0,"h":945.0,"l":923.0,"c":945.0,"v":57368432},{"t":"2024-06-26","o":951.0,"h":960.0,"l":951.0,"c":960.0,"v":44967166},{"t":"2024-06-27","o":951.0,"h":961.0,"l":949.0,"c":960.0,"v":39729446},{"t":"2024-06-28","o":956.0,"h":971.0,"l":955.0,"c":966.0,"v":39138210},{"t":"2024-07-01","o":968.0,"h":977.0,"l":965.0,"c":968.0,"v":19935737},{"t":"2024-07-02","o":967.0,"h":971.0,"l":959.0,"c":960.0,"v":25427569},{"t":"2024-07-03","o":976.0,"h":979.0,"l":967.0,"c":979.0,"v":24070411},{"t":"2024-07-04","o":1000.0,"h":1010.0,"l":997.0,"c":1005.0,"v":41893299},{"t":"2024-07-05","o":1005.0,"h":1010.0,"l":1000.0,"c":1005.0,"v":19998094},{"t":"2024-07-08","o":1005.0,"h":1050.0,"l":1000.0,"c":1035.0,"v":40146763},{"t":"2024-07-09","o":1030.0,"h":1055.0,"l":1025.0,"c":1040.0,"v":46373121},{"t":"2024-07-10","o":1020.0,"h":1050.0,"l":1015.0,"c":1045.0,"v":46206302},{"t":"2024-07-11","o":1065.0,"h":1080.0,"l":1055.0,"c":1080.0,"v":41724336},{"t":"2024-07-12","o":1030.0,"h":1045.0,"l":1025.0,"c":1040.0,"v":68983062},{"t":"2024-07-15","o":1040.0,"h":1045.0,"l":1025.0,"c":1040.0,"v":38393309},{"t":"2024-07-16","o":1040.0,"h":1070.0,"l":1035.0,"c":1055.0,"v":32125609},{"t":"2024-07-17","o":1035.0,"h":1045.0,"l":1020.0,"c":1030.0,"v":54022399},{"t":"2024-07-18","o":988.0,"h":1005.0,"l":986.0,"c":1005.0,"v":81990095},{"t":"2024-07-19","o":988.0,"h":995.0,"l":970.0,"c":970.0,"v":92507621},{"t":"2024-07-22","o":964.0,"h":965.0,"l":938.0,"c":939.0,"v":83062356},{"t":"2024-07-23","o":963.0,"h":979.0,"l":956.0,"c":979.0,"v":47213266},{"t":"2024-07-26","o":915.0,"h":930.0,"l":915.0,"c":924.0,"v":82081735},{"t":"2024-07-29","o":942.0,"h":948.0,"l":936.0,"c":944.0,"v":40809258},{"t":"2024-07-30","o":930.0,"h":949.0,"l":926.0,"c":940.0,"v":41761392},{"t":"2024-07-31","o":929.0,"h":940.0,"l":928.0,"c":934.0,"v":39894991},{"t":"2024-08-01","o":969.0,"h":969.0,"l":948.0,"c":960.0,"v":47382270},{"t":"2024-08-02","o":918.0,"h":928.0,"l":903.0,"c":903.0,"v":76144485},{"t":"2024-08-05","o":852.0,"h":857.0,"l":813.0,"c":815.0,"v":144057989},{"t":"2024-08-06","o":868.0,"h":895.0,"l":840.0,"c":880.0,"v":102930842},{"t":"2024-08-07","o":901.0,"h":920.0,"l":893.0,"c":920.0,"v":59158704},{"t":"2024-08-08","o":901.0,"h":905.0,"l":887.0,"c":896.0,"v":38236391},{"t":"2024-08-09","o":927.0,"h":934.0,"l":922.0,"c":934.0,"v":49494621},{"t":"2024-08-12","o":942.0,"h":948.0,"l":931.0,"c":940.0,"v":38331663},{"t":"2024-08-13","o":945.0,"h":945.0,"l":937.0,"c":941.0,"v":25764381},{"t":"2024-08-14","o":951.0,"h":955.0,"l":945.0,"c":948.0,"v":36780856},{"t":"2024-08-15","o":945.0,"h":950.0,"l":941.0,"c":943.0,"v":19476402},{"t":"2024-08-16","o":963.0,"h":969.0,"l":958.0,"c":969.0,"v":44062316},{"t":"2024-08-19","o":969.0,"h":975.0,"l":964.0,"c":973.0,"v":21348863},{"t":"2024-08-20","o":977.0,"h":977.0,"l":968.0,"c":973.0,"v":24039959},{"t":"2024-08-21","o":961.0,"h":964.0,"l":956.0,"c":958.0,"v":29758188},{"t":"2024-08-22","o":958.0,"h":964.0,"l":948.0,"c":951.0,"v":24349754},{"t":"2024-08-23","o":944.0,"h":952.0,"l":939.0,"c":949.0,"v":27592153},{"t":"2024-08-26","o":957.0,"h":961.0,"l":945.0,"c":950.0,"v":25057581},{"t":"2024-08-27","o":945.0,"h":946.0,"l":940.0,"c":942.0,"v":18693037},{"t":"2024-08-28","o":945.0,"h":964.0,"l":943.0,"c":964.0,"v":31059233},{"t":"2024-08-29","o":942.0,"h":947.0,"l":937.0,"c":943.0,"v":43530708},{"t":"2024-08-30","o":944.0,"h":952.0,"l":941.0,"c":944.0,"v":63834981},{"t":"2024-09-02","o":950.0,"h":955.0,"l":943.0,"c":948.0,"v":18646835},{"t":"2024-09-03","o":948.0,"h":952.0,"l":939.0,"c":940.0,"v":19547575},{"t":"2024-09-04","o":894.0,"h":905.0,"l":888.0,"c":889.0,"v":79709021},{"t":"2024-09-05","o":907.0,"h":915.0,"l":900.0,"c":902.0,"v":30512026},{"t":"2024-09-06","o":909.0,"h":918.0,"l":903.0,"c":918.0,"v":24458336},{"t":"2024-09-09","o":892.0,"h":900.0,"l":891.0,"c":899.0,"v":35885268},{"t":"2024-09-10","o":907.0,"h":911.0,"l":901.0,"c":904.0,"v":33498628},{"t":"2024-09-11","o":906.0,"h":906.0,"l":900.0,"c":901.0,"v":18029342},{"t":"2024-09-12","o":936.0,"h":944.0,"l":928.0,"c":940.0,"v":39454846},{"t":"2024-09-13","o":955.0,"h":955.0,"l":939.0,"c":947.0,"v":25347586},{"t":"2024-09-16","o":952.0,"h":952.0,"l":943.0,"c":947.0,"v":13626239},{"t":"2024-09-18","o":945.0,"h":948.0,"l":933.0,"c":941.0,"v":28424324},{"t":"2024-09-19","o":940.0,"h":960.0,"l":936.0,"c":960.0,"v":32739630},{"t":"2024-09-20","o":981.0,"h":982.0,"l":971.0,"c":973.0,"v":60133709},{"t":"2024-09-23","o":971.0,"h":977.0,"l":971.0,"c":977.0,"v":14497067},{"t":"2024-09-24","o":976.0,"h":987.0,"l":971.0,"c":987.0,"v":26785975},{"t":"2024-09-25","o":1000.0,"h":1005.0,"l":998.0,"c":1005.0,"v":39405222},{"t":"2024-09-26","o":1010.0,"h":1015.0,"l":1005.0,"c":1015.0,"v":38321585},{"t":"2024-09-27","o":1020.0,"h":1025.0,"l":1000.0,"c":1000.0,"v":35783779},{"t":"2024-09-30","o":978.0,"h":990.0,"l":957.0,"c":957.0,"v":61603217},{"t":"2024-10-01","o":967.0,"h":977.0,"l":967.0,"c":972.0,"v":26760355},{"t":"2024-10-04","o":986.0,"h":986.0,"l":967.0,"c":977.0,"v":40934818},{"t":"2024-10-07","o":993.0,"h":1010.0,"l":989.0,"c":1005.0,"v":39667071},{"t":"2024-10-08","o":1000.0,"h":1010.0,"l":997.0,"c":1010.0,"v":30845902},{"t":"2024-10-09","o":1030.0,"h":1035.0,"l":1020.0,"c":1020.0,"v":46975717},{"t":"2024-10-11","o":1025.0,"h":1050.0,"l":1020.0,"c":1045.0,"v":43058754},{"t":"2024-10-14","o":1045.0,"h":1055.0,"l":1035.0,"c":1045.0,"v":36858874},{"t":"2024-10-15","o":1050.0,"h":1075.0,"l":1050.0,"c":1070.0,"v":42850176},{"t":"2024-10-16","o":1040.0,"h":1070.0,"l":1035.0,"c":1045.0,"v":52652149},{"t":"2024-10-17","o":1050.0,"h":1055.0,"l":1030.0,"c":1035.0,"v":54173771},{"t":"2024-10-18","o":1095.0,"h":1100.0,"l":1075.0,"c":1085.0,"v":85011961},{"t":"2024-10-21","o":1090.0,"h":1095.0,"l":1080.0,"c":1085.0,"v":36491060},{"t":"2024-10-22","o":1065.0,"h":1075.0,"l":1060.0,"c":1075.0,"v":41197877},{"t":"2024-10-23","o":1060.0,"h":1070.0,"l":1055.0,"c":1060.0,"v":31423466},{"t":"2024-10-24","o":1070.0,"h":1075.0,"l":1055.0,"c":1060.0,"v":38236996},{"t":"2024-10-25","o":1065.0,"h":1070.0,"l":1060.0,"c":1065.0,"v":22009575},{"t":"2024-10-28","o":1075.0,"h":1080.0,"l":1050.0,"c":1050.0,"v":40142324},{"t":"2024-10-29","o":1035.0,"h":1040.0,"l":1020.0,"c":1040.0,"v":45415773},{"t":"2024-10-30","o":1040.0,"h":1055.0,"l":1030.0,"c":1030.0,"v":38201984},{"t":"2024-11-01","o":996.0,"h":1030.0,"l":996.0,"c":1025.0,"v":54480255},{"t":"2024-11-04","o":1030.0,"h":1045.0,"l":1025.0,"c":1040.0,"v":26747978},{"t":"2024-11-05","o":1030.0,"h":1055.0,"l":1030.0,"c":1050.0,"v":32385622},{"t":"2024-11-06","o":1050.0,"h":1080.0,"l":1040.0,"c":1060.0,"v":55349259},{"t":"2024-11-07","o":1050.0,"h":1075.0,"l":1050.0,"c":1065.0,"v":43975446},{"t":"2024-11-08","o":1085.0,"h":1090.0,"l":1080.0,"c":1090.0,"v":37099479},{"t":"2024-11-11","o":1080.0,"h":1090.0,"l":1070.0,"c":1085.0,"v":34690205},{"t":"2024-11-12","o":1060.0,"h":1065.0,"l":1050.0,"c":1050.0,"v":51099848},{"t":"2024-11-13","o":1045.0,"h":1050.0,"l":1035.0,"c":1035.0,"v":42331232},{"t":"2024-11-14","o":1030.0,"h":1040.0,"l":1025.0,"c":1035.0,"v":44627940},{"t":"2024-11-15","o":1040.0,"h":1045.0,"l":1030.0,"c":1035.0,"v":34791611},{"t":"2024-11-18","o":1030.0,"h":1035.0,"l":1020.0,"c":1025.0,"v":31815076},{"t":"2024-11-19","o":1030.0,"h":1045.0,"l":1025.0,"c":1040.0,"v":24349599},{"t":"2024-11-20","o":1025.0,"h":1025.0,"l":1025.0,"c":1025.0,"v":40203197},{"t":"2024-11-21","o":1020.0,"h":1025.0,"l":1010.0,"c":1010.0,"v":41429227},{"t":"2024-11-22","o":1035.0,"h":1050.0,"l":1035.0,"c":1040.0,"v":25187973},{"t":"2024-11-25","o":1045.0,"h":1050.0,"l":1030.0,"c":1030.0,"v":49566674},{"t":"2024-11-26","o":1015.0,"h":1020.0,"l":1010.0,"c":1010.0,"v":27312402},{"t":"2024-11-27","o":1010.0,"h":1020.0,"l":1000.0,"c":1000.0,"v":31276090},{"t":"2024-11-28","o":1005.0,"h":1005.0,"l":992.0,"c":1005.0,"v":33689956},{"t":"2024-11-29","o":995.0,"h":1010.0,"l":994.0,"c":996.0,"v":40094983},{"t":"2024-12-02","o":1020.0,"h":1040.0,"l":1015.0,"c":1035.0,"v":31168404},{"t":"2024-12-03","o":1060.0,"h":1065.0,"l":1055.0,"c":1055.0,"v":43414538},{"t":"2024-12-04","o":1065.0,"h":1070.0,"l":1055.0,"c":1070.0,"v":33466290},{"t":"2024-12-05","o":1070.0,"h":1080.0,"l":1070.0,"c":1075.0,"v":31425359},{"t":"2024-12-06","o":1075.0,"h":1080.0,"l":1060.0,"c":1065.0,"v":30765288},{"t":"2024-12-09","o":1070.0,"h":1075.0,"l":1065.0,"c":1075.0,"v":22247131},{"t":"2024-12-10","o":1070.0,"h":1075.0,"l":1060.0,"c":1065.0,"v":28506584},{"t":"2024-12-11","o":1045.0,"h":1060.0,"l":1045.0,"c":1045.0,"v":25264194},{"t":"2024-12-12","o":1060.0,"h":1065.0,"l":1055.0,"c":1060.0,"v":22791260},{"t":"2024-12-13","o":1060.0,"h":1070.0,"l":1055.0,"c":1065.0,"v":20423659},{"t":"2024-12-16","o":1085.0,"h":1085.0,"l":1075.0,"c":1085.0,"v":39722392},{"t":"2024-12-17","o":1090.0,"h":1095.0,"l":1075.0,"c":1075.0,"v":37880707},{"t":"2024-12-18","o":1075.0,"h":1090.0,"l":1070.0,"c":1085.0,"v":41863190},{"t":"2024-12-19","o":1065.0,"h":1070.0,"l":1055.0,"c":1070.0,"v":42702851},{"t":"2024-12-20","o":1060.0,"h":1060.0,"l":1035.0,"c":1035.0,"v":52030520},{"t":"2024-12-23","o":1065.0,"h":1080.0,"l":1060.0,"c":1080.0,"v":30728473},{"t":"2024-12-24","o":1095.0,"h":1095.0,"l":1080.0,"c":1080.0,"v":26461906},{"t":"2024-12-25","o":1090.0,"h":1090.0,"l":1080.0,"c":1085.0,"v":15481622},{"t":"2024-12-26","o":1085.0,"h":1090.0,"l":1085.0,"c":1085.0,"v":14374900},{"t":"2024-12-27","o":1080.0,"h":1095.0,"l":1080.0,"c":1090.0,"v":24948385},{"t":"2024-12-30","o":1090.0,"h":1095.0,"l":1085.0,"c":1090.0,"v":23954634},{"t":"2024-12-31","o":1080.0,"h":1085.0,"l":1075.0,"c":1075.0,"v":28397820},{"t":"2025-01-02","o":1070.0,"h":1075.0,"l":1055.0,"c":1065.0,"v":43177098},{"t":"2025-01-03","o":1080.0,"h":1085.0,"l":1075.0,"c":1075.0,"v":30415096},{"t":"2025-01-06","o":1100.0,"h":1125.0,"l":1095.0,"c":1125.0,"v":69289786},{"t":"2025-01-07","o":1150.0,"h":1160.0,"l":1130.0,"c":1130.0,"v":48758688},{"t":"2025-01-08","o":1110.0,"h":1130.0,"l":1105.0,"c":1105.0,"v":45211419},{"t":"2025-01-09","o":1100.0,"h":1115.0,"l":1100.0,"c":1100.0,"v":27263215},{"t":"2025-01-10","o":1100.0,"h":1110.0,"l":1100.0,"c":1100.0,"v":22021522},{"t":"2025-01-13","o":1110.0,"h":1115.0,"l":1070.0,"c":1075.0,"v":56690300},{"t":"2025-01-14","o":1085.0,"h":1090.0,"l":1075.0,"c":1090.0,"v":28695247},{"t":"2025-01-15","o":1085.0,"h":1085.0,"l":1065.0,"c":1065.0,"v":35489482},{"t":"2025-01-16","o":1095.0,"h":1115.0,"l":1090.0,"c":1105.0,"v":47542962},{"t":"2025-01-17","o":1125.0,"h":1125.0,"l":1095.0,"c":1120.0,"v":59214050},{"t":"2025-01-20","o":1125.0,"h":1135.0,"l":1120.0,"c":1120.0,"v":29834528},{"t":"2025-01-21","o":1115.0,"h":1125.0,"l":1110.0,"c":1120.0,"v":21904213},{"t":"2025-01-22","o":1140.0,"h":1150.0,"l":1135.0,"c":1135.0,"v":42960405},{"t":"2025-02-03","o":1065.0,"h":1075.0,"l":1060.0,"c":1070.0,"v":97946226},{"t":"2025-02-04","o":1085.0,"h":1100.0,"l":1080.0,"c":1095.0,"v":53308108},{"t":"2025-02-05","o":1110.0,"h":1120.0,"l":1105.0,"c":1110.0,"v":40385340},{"t":"2025-02-06","o":1120.0,"h":1120.0,"l":1105.0,"c":1115.0,"v":29971252},{"t":"2025-02-07","o":1110.0,"h":1125.0,"l":1105.0,"c":1125.0,"v":27883220},{"t":"2025-02-10","o":1125.0,"h":1125.0,"l":1095.0,"c":1105.0,"v":28527108},{"t":"2025-02-11","o":1110.0,"h":1115.0,"l":1100.0,"c":1110.0,"v":18898928},{"t":"2025-02-12","o":1110.0,"h":1115.0,"l":1100.0,"c":1100.0,"v":24172954},{"t":"2025-02-13","o":1090.0,"h":1095.0,"l":1080.0,"c":1090.0,"v":33210403},{"t":"2025-02-14","o":1065.0,"h":1070.0,"l":1060.0,"c":1060.0,"v":64486940},{"t":"2025-02-17","o":1065.0,"h":1085.0,"l":1065.0,"c":1085.0,"v":35491271},{"t":"2025-02-18","o":1085.0,"h":1100.0,"l":1080.0,"c":1100.0,"v":21616188},{"t":"2025-02-19","o":1090.0,"h":1095.0,"l":1085.0,"c":1090.0,"v":26400293},{"t":"2025-02-20","o":1080.0,"h":1085.0,"l":1070.0,"c":1080.0,"v":29643124},{"t":"2025-02-21","o":1085.0,"h":1095.0,"l":1080.0,"c":1095.0,"v":28972910},{"t":"2025-02-24","o":1080.0,"h":1085.0,"l":1075.0,"c":1075.0,"v":30822970},{"t":"2025-02-25","o":1055.0,"h":1060.0,"l":1050.0,"c":1055.0,"v":45158522},{"t":"2025-02-26","o":1045.0,"h":1060.0,"l":1045.0,"c":1060.0,"v":36768449},{"t":"2025-02-27","o":1065.0,"h":1065.0,"l":1040.0,"c":1040.0,"v":55283596},{"t":"2025-03-03","o":1000.0,"h":1020.0,"l":1000.0,"c":1020.0,"v":65621663},{"t":"2025-03-04","o":996.0,"h":1010.0,"l":996.0,"c":1000.0,"v":64569262},{"t":"2025-03-05","o":1020.0,"h":1030.0,"l":1015.0,"c":1020.0,"v":41994320},{"t":"2025-03-06","o":1020.0,"h":1025.0,"l":1005.0,"c":1005.0,"v":45187017},{"t":"2025-03-07","o":1005.0,"h":1010.0,"l":1000.0,"c":1005.0,"v":40822280},{"t":"2025-03-10","o":1005.0,"h":1005.0,"l":992.0,"c":998.0,"v":46849886},{"t":"2025-03-11","o":969.0,"h":979.0,"l":963.0,"c":971.0,"v":50204233},{"t":"2025-03-12","o":980.0,"h":995.0,"l":976.0,"c":988.0,"v":34184887},{"t":"2025-03-13","o":1000.0,"h":1005.0,"l":965.0,"c":965.0,"v":37035693},{"t":"2025-03-14","o":965.0,"h":969.0,"l":955.0,"c":959.0,"v":34333748},{"t":"2025-03-17","o":977.0,"h":985.0,"l":968.0,"c":970.0,"v":31491061},{"t":"2025-03-18","o":976.0,"h":978.0,"l":968.0,"c":971.0,"v":21575327},{"t":"2025-03-19","o":965.0,"h":967.0,"l":950.0,"c":952.0,"v":35245036},{"t":"2025-03-20","o":978.0,"h":985.0,"l":971.0,"c":985.0,"v":28715956},{"t":"2025-03-21","o":985.0,"h":987.0,"l":970.0,"c":972.0,"v":39214916},{"t":"2025-03-24","o":986.0,"h":987.0,"l":972.0,"c":972.0,"v":16121506},{"t":"2025-03-25","o":989.0,"h":995.0,"l":985.0,"c":990.0,"v":26167428},{"t":"2025-03-26","o":995.0,"h":995.0,"l":980.0,"c":980.0,"v":21735917},{"t":"2025-03-27","o":961.0,"h":964.0,"l":958.0,"c":958.0,"v":34563256},{"t":"2025-03-28","o":946.0,"h":955.0,"l":946.0,"c":952.0,"v":33101234},{"t":"2025-03-31","o":920.0,"h":924.0,"l":910.0,"c":910.0,"v":51064611},{"t":"2025-04-01","o":929.0,"h":946.0,"l":925.0,"c":944.0,"v":32197752},{"t":"2025-04-02","o":949.0,"h":952.0,"l":938.0,"c":942.0,"v":24849656},{"t":"2025-04-07","o":848.0,"h":848.0,"l":848.0,"c":848.0,"v":23820773},{"t":"2025-04-08","o":797.0,"h":843.0,"l":797.0,"c":816.0,"v":116648736},{"t":"2025-04-09","o":809.0,"h":826.0,"l":780.0,"c":785.0,"v":107582838},{"t":"2025-04-10","o":863.0,"h":863.0,"l":863.0,"c":863.0,"v":19416428},{"t":"2025-04-11","o":848.0,"h":889.0,"l":836.0,"c":889.0,"v":76103586},{"t":"2025-04-14","o":895.0,"h":903.0,"l":865.0,"c":865.0,"v":66326054},{"t":"2025-04-15","o":874.0,"h":879.0,"l":865.0,"c":877.0,"v":30562095},{"t":"2025-04-16","o":867.0,"h":869.0,"l":852.0,"c":855.0,"v":42128082},{"t":"2025-04-17","o":849.0,"h":856.0,"l":842.0,"c":847.0,"v":33684502},{"t":"2025-04-18","o":853.0,"h":858.0,"l":850.0,"c":850.0,"v":20101219},{"t":"2025-04-21","o":844.0,"h":847.0,"l":832.0,"c":835.0,"v":18415705},{"t":"2025-04-22","o":826.0,"h":829.0,"l":816.0,"c":816.0,"v":28888527},{"t":"2025-04-23","o":853.0,"h":873.0,"l":848.0,"c":873.0,"v":37863656},{"t":"2025-04-24","o":886.0,"h":886.0,"l":859.0,"c":864.0,"v":32238198},{"t":"2025-04-25","o":900.0,"h":901.0,"l":886.0,"c":888.0,"v":34640282},{"t":"2025-04-28","o":898.0,"h":898.0,"l":893.0,"c":897.0,"v":21830091},{"t":"2025-04-29","o":897.0,"h":902.0,"l":893.0,"c":902.0,"v":24362874},{"t":"2025-04-30","o":901.0,"h":908.0,"l":899.0,"c":908.0,"v":35405654},{"t":"2025-05-02","o":938.0,"h":950.0,"l":932.0,"c":950.0,"v":43873135},{"t":"2025-05-05","o":956.0,"h":957.0,"l":923.0,"c":938.0,"v":52770209},{"t":"2025-05-06","o":916.0,"h":930.0,"l":916.0,"c":920.0,"v":37538894},{"t":"2025-05-07","o":925.0,"h":932.0,"l":911.0,"c":928.0,"v":36907620},{"t":"2025-05-08","o":933.0,"h":939.0,"l":918.0,"c":918.0,"v":27985917},{"t":"2025-05-09","o":938.0,"h":949.0,"l":934.0,"c":949.0,"v":36383573},{"t":"2025-05-12","o":954.0,"h":962.0,"l":952.0,"c":957.0,"v":23402547},{"t":"2025-05-13","o":990.0,"h":990.0,"l":969.0,"c":969.0,"v":38047856},{"t":"2025-05-14","o":990.0,"h":999.0,"l":988.0,"c":999.0,"v":40475123},{"t":"2025-05-15","o":1000.0,"h":1000.0,"l":993.0,"c":993.0,"v":24662270},{"t":"2025-05-16","o":991.0,"h":998.0,"l":989.0,"c":998.0,"v":16878650},{"t":"2025-05-19","o":993.0,"h":994.0,"l":980.0,"c":984.0,"v":19906139},{"t":"2025-05-20","o":991.0,"h":994.0,"l":978.0,"c":978.0,"v":20897857},{"t":"2025-05-21","o":986.0,"h":999.0,"l":983.0,"c":990.0,"v":26248757},{"t":"2025-05-22","o":988.0,"h":988.0,"l":979.0,"c":982.0,"v":18747545},{"t":"2025-05-23","o":993.0,"h":993.0,"l":975.0,"c":984.0,"v":22213030},{"t":"2025-05-26","o":975.0,"h":984.0,"l":975.0,"c":976.0,"v":19329052},{"t":"2025-05-27","o":971.0,"h":975.0,"l":961.0,"c":965.0,"v":26355315},{"t":"2025-05-28","o":984.0,"h":985.0,"l":967.0,"c":967.0,"v":26471533},{"t":"2025-05-29","o":986.0,"h":986.0,"l":967.0,"c":967.0,"v":48602590},{"t":"2025-06-02","o":958.0,"h":961.0,"l":946.0,"c":946.0,"v":33676511},{"t":"2025-06-03","o":960.0,"h":965.0,"l":950.0,"c":950.0,"v":26020787},{"t":"2025-06-04","o":974.0,"h":990.0,"l":970.0,"c":990.0,"v":37233567},{"t":"2025-06-05","o":1000.0,"h":1000.0,"l":991.0,"c":998.0,"v":24414444},{"t":"2025-06-06","o":997.0,"h":997.0,"l":991.0,"c":995.0,"v":13670307},{"t":"2025-06-09","o":1005.0,"h":1010.0,"l":1000.0,"c":1005.0,"v":21674308},{"t":"2025-06-10","o":1025.0,"h":1050.0,"l":1020.0,"c":1045.0,"v":44877640},{"t":"2025-06-11","o":1065.0,"h":1070.0,"l":1055.0,"c":1065.0,"v":37178498},{"t":"2025-06-12","o":1055.0,"h":1060.0,"l":1045.0,"c":1045.0,"v":25221606},{"t":"2025-06-13","o":1040.0,"h":1040.0,"l":1025.0,"c":1030.0,"v":28393455},{"t":"2025-06-16","o":1030.0,"h":1030.0,"l":1015.0,"c":1025.0,"v":28580673},{"t":"2025-06-17","o":1040.0,"h":1050.0,"l":1035.0,"c":1045.0,"v":26517379},{"t":"2025-06-18","o":1040.0,"h":1055.0,"l":1030.0,"c":1055.0,"v":37931721},{"t":"2025-06-19","o":1045.0,"h":1045.0,"l":1030.0,"c":1035.0,"v":24002557},{"t":"2025-06-20","o":1030.0,"h":1055.0,"l":1025.0,"c":1055.0,"v":57831332},{"t":"2025-06-23","o":1025.0,"h":1030.0,"l":1015.0,"c":1020.0,"v":32143872},{"t":"2025-06-24","o":1045.0,"h":1050.0,"l":1040.0,"c":1050.0,"v":28163537},{"t":"2025-06-25","o":1060.0,"h":1070.0,"l":1055.0,"c":1070.0,"v":38783736},{"t":"2025-06-26","o":1075.0,"h":1080.0,"l":1065.0,"c":1075.0,"v":36056692},{"t":"2025-06-27","o":1070.0,"h":1080.0,"l":1060.0,"c":1080.0,"v":32549027},{"t":"2025-06-30","o":1075.0,"h":1080.0,"l":1060.0,"c":1060.0,"v":32413717},{"t":"2025-07-01","o":1080.0,"h":1095.0,"l":1075.0,"c":1085.0,"v":44299887},{"t":"2025-07-02","o":1075.0,"h":1085.0,"l":1070.0,"c":1085.0,"v":23822731},{"t":"2025-07-03","o":1105.0,"h":1105.0,"l":1090.0,"c":1090.0,"v":36973556},{"t":"2025-07-04","o":1095.0,"h":1100.0,"l":1080.0,"c":1085.0,"v":20363322},{"t":"2025-07-07","o":1080.0,"h":1085.0,"l":1070.0,"c":1080.0,"v":18829372},{"t":"2025-07-08","o":1070.0,"h":1080.0,"l":1065.0,"c":1080.0,"v":27461252},{"t":"2025-07-09","o":1070.0,"h":1090.0,"l":1065.0,"c":1090.0,"v":23618216},{"t":"2025-07-10","o":1095.0,"h":1100.0,"l":1090.0,"c":1100.0,"v":22350503},{"t":"2025-07-11","o":1095.0,"h":1100.0,"l":1090.0,"c":1100.0,"v":28249780},{"t":"2025-07-14","o":1100.0,"h":1100.0,"l":1085.0,"c":1095.0,"v":25760632},{"t":"2025-07-15","o":1095.0,"h":1115.0,"l":1090.0,"c":1110.0,"v":45416390},{"t":"2025-07-16","o":1120.0,"h":1130.0,"l":1120.0,"c":1130.0,"v":31013743},{"t":"2025-07-17","o":1130.0,"h":1135.0,"l":1115.0,"c":1130.0,"v":30648595},{"t":"2025-07-18","o":1155.0,"h":1160.0,"l":1145.0,"c":1155.0,"v":46645034},{"t":"2025-07-21","o":1145.0,"h":1150.0,"l":1135.0,"c":1150.0,"v":26749324},{"t":"2025-07-22","o":1145.0,"h":1160.0,"l":1130.0,"c":1130.0,"v":50457506},{"t":"2025-07-23","o":1140.0,"h":1145.0,"l":1135.0,"c":1145.0,"v":29747757},{"t":"2025-07-24","o":1150.0,"h":1155.0,"l":1145.0,"c":1145.0,"v":15055463},{"t":"2025-07-25","o":1150.0,"h":1155.0,"l":1140.0,"c":1145.0,"v":22476546},{"t":"2025-07-28","o":1155.0,"h":1160.0,"l":1145.0,"c":1145.0,"v":20606376},{"t":"2025-07-29","o":1145.0,"h":1145.0,"l":1125.0,"c":1135.0,"v":31763255},{"t":"2025-07-30","o":1150.0,"h":1160.0,"l":1145.0,"c":1155.0,"v":34182363},{"t":"2025-07-31","o":1160.0,"h":1165.0,"l":1155.0,"c":1160.0,"v":33230751},{"t":"2025-08-04","o":1130.0,"h":1135.0,"l":1125.0,"c":1135.0,"v":23939021},{"t":"2025-08-05","o":1145.0,"h":1150.0,"l":1140.0,"c":1150.0,"v":17012960},{"t":"2025-08-06","o":1130.0,"h":1135.0,"l":1125.0,"c":1125.0,"v":22023406},{"t":"2025-08-07","o":1160.0,"h":1180.0,"l":1155.0,"c":1180.0,"v":61370031},{"t":"2025-08-08","o":1180.0,"h":1185.0,"l":1170.0,"c":1175.0,"v":25958258},{"t":"2025-08-11","o":1170.0,"h":1195.0,"l":1165.0,"c":1180.0,"v":35579367},{"t":"2025-08-12","o":1180.0,"h":1190.0,"l":1170.0,"c":1180.0,"v":28917167},{"t":"2025-08-13","o":1185.0,"h":1200.0,"l":1185.0,"c":1200.0,"v":37809952},{"t":"2025-08-14","o":1185.0,"h":1190.0,"l":1175.0,"c":1175.0,"v":32991791},{"t":"2025-08-15","o":1175.0,"h":1185.0,"l":1170.0,"c":1180.0,"v":22231552},{"t":"2025-08-18","o":1170.0,"h":1185.0,"l":1170.0,"c":1180.0,"v":18219895},{"t":"2025-08-19","o":1180.0,"h":1185.0,"l":1175.0,"c":1185.0,"v":17867547},{"t":"2025-08-20","o":1165.0,"h":1165.0,"l":1135.0,"c":1135.0,"v":66982023},{"t":"2025-08-21","o":1140.0,"h":1155.0,"l":1140.0,"c":1150.0,"v":23424804},{"t":"2025-08-22","o":1155.0,"h":1155.0,"l":1135.0,"c":1135.0,"v":19205763},{"t":"2025-08-25","o":1165.0,"h":1180.0,"l":1160.0,"c":1170.0,"v":25103514},{"t":"2025-08-26","o":1165.0,"h":1185.0,"l":1160.0,"c":1175.0,"v":35508897},{"t":"2025-08-27","o":1190.0,"h":1190.0,"l":1180.0,"c":1190.0,"v":21952558},{"t":"2025-08-28","o":1185.0,"h":1185.0,"l":1160.0,"c":1160.0,"v":19975237},{"t":"2025-08-29","o":1180.0,"h":1185.0,"l":1160.0,"c":1160.0,"v":19522740},{"t":"2025-09-01","o":1150.0,"h":1165.0,"l":1145.0,"c":1165.0,"v":22018940},{"t":"2025-09-02","o":1170.0,"h":1175.0,"l":1155.0,"c":1160.0,"v":14037411},{"t":"2025-09-03","o":1155.0,"h":1160.0,"l":1145.0,"c":1160.0,"v":19511981},{"t":"2025-09-04","o":1170.0,"h":1175.0,"l":1160.0,"c":1160.0,"v":24333323},{"t":"2025-09-05","o":1175.0,"h":1180.0,"l":1170.0,"c":1180.0,"v":27133819},{"t":"2025-09-08","o":1195.0,"h":1195.0,"l":1180.0,"c":1180.0,"v":27281959},{"t":"2025-09-09","o":1195.0,"h":1200.0,"l":1190.0,"c":1200.0,"v":31329096},{"t":"2025-09-10","o":1220.0,"h":1230.0,"l":1215.0,"c":1225.0,"v":39665156},{"t":"2025-09-11","o":1255.0,"h":1260.0,"l":1235.0,"c":1240.0,"v":30345708},{"t":"2025-09-12","o":1255.0,"h":1260.0,"l":1250.0,"c":1260.0,"v":26492972},{"t":"2025-09-15","o":1260.0,"h":1260.0,"l":1250.0,"c":1255.0,"v":24589707},{"t":"2025-09-16","o":1265.0,"h":1285.0,"l":1260.0,"c":1280.0,"v":40130070},{"t":"2025-09-17","o":1270.0,"h":1275.0,"l":1265.0,"c":1265.0,"v":29283972},{"t":"2025-09-18","o":1275.0,"h":1285.0,"l":1265.0,"c":1285.0,"v":24191307},{"t":"2025-09-19","o":1285.0,"h":1290.0,"l":1265.0,"c":1265.0,"v":44913316},{"t":"2025-09-22","o":1270.0,"h":1295.0,"l":1270.0,"c":1295.0,"v":28859955},{"t":"2025-09-23","o":1320.0,"h":1340.0,"l":1315.0,"c":1340.0,"v":33953781},{"t":"2025-09-24","o":1350.0,"h":1355.0,"l":1325.0,"c":1340.0,"v":44737182},{"t":"2025-09-25","o":1320.0,"h":1330.0,"l":1320.0,"c":1320.0,"v":25861812},{"t":"2025-09-26","o":1310.0,"h":1315.0,"l":1295.0,"c":1300.0,"v":25793295},{"t":"2025-09-30","o":1310.0,"h":1320.0,"l":1305.0,"c":1305.0,"v":36642789},{"t":"2025-10-01","o":1325.0,"h":1350.0,"l":1325.0,"c":1325.0,"v":33837323},{"t":"2025-10-02","o":1360.0,"h":1370.0,"l":1355.0,"c":1365.0,"v":29593487},{"t":"2025-10-03","o":1365.0,"h":1400.0,"l":1365.0,"c":1400.0,"v":31032341},{"t":"2025-10-07","o":1420.0,"h":1445.0,"l":1420.0,"c":1435.0,"v":38395572},{"t":"2025-10-08","o":1410.0,"h":1420.0,"l":1405.0,"c":1415.0,"v":23064494},{"t":"2025-10-09","o":1440.0,"h":1455.0,"l":1430.0,"c":1440.0,"v":39052134},{"t":"2025-10-13","o":1390.0,"h":1420.0,"l":1390.0,"c":1415.0,"v":53850992},{"t":"2025-10-14","o":1455.0,"h":1460.0,"l":1420.0,"c":1425.0,"v":39889256},{"t":"2025-10-15","o":1435.0,"h":1465.0,"l":1425.0,"c":1465.0,"v":41056405},{"t":"2025-10-16","o":1465.0,"h":1495.0,"l":1465.0,"c":1485.0,"v":37737678},{"t":"2025-10-17","o":1455.0,"h":1465.0,"l":1450.0,"c":1450.0,"v":38077331},{"t":"2025-10-20","o":1460.0,"h":1495.0,"l":1455.0,"c":1480.0,"v":33015553},{"t":"2025-10-21","o":1485.0,"h":1500.0,"l":1480.0,"c":1480.0,"v":34601251},{"t":"2025-10-22","o":1460.0,"h":1470.0,"l":1455.0,"c":1460.0,"v":27360948},{"t":"2025-10-23","o":1440.0,"h":1455.0,"l":1435.0,"c":1450.0,"v":23570046},{"t":"2025-10-27","o":1500.0,"h":1500.0,"l":1480.0,"c":1480.0,"v":32851952},{"t":"2025-10-28","o":1480.0,"h":1490.0,"l":1470.0,"c":1475.0,"v":28381919},{"t":"2025-10-29","o":1495.0,"h":1515.0,"l":1490.0,"c":1505.0,"v":30631103},{"t":"2025-10-30","o":1515.0,"h":1520.0,"l":1500.0,"c":1505.0,"v":27867757},{"t":"2025-10-31","o":1515.0,"h":1525.0,"l":1500.0,"c":1500.0,"v":31928423},{"t":"2025-11-03","o":1510.0,"h":1520.0,"l":1490.0,"c":1510.0,"v":29118770},{"t":"2025-11-04","o":1520.0,"h":1525.0,"l":1495.0,"c":1505.0,"v":33925673},{"t":"2025-11-05","o":1480.0,"h":1485.0,"l":1455.0,"c":1460.0,"v":56305422},{"t":"2025-11-06","o":1470.0,"h":1480.0,"l":1465.0,"c":1465.0,"v":27411394},{"t":"2025-11-07","o":1460.0,"h":1465.0,"l":1455.0,"c":1460.0,"v":20329390},{"t":"2025-11-10","o":1470.0,"h":1485.0,"l":1465.0,"c":1475.0,"v":25281744},{"t":"2025-11-11","o":1490.0,"h":1495.0,"l":1465.0,"c":1465.0,"v":22444166},{"t":"2025-11-12","o":1470.0,"h":1485.0,"l":1460.0,"c":1475.0,"v":23642502},{"t":"2025-11-13","o":1460.0,"h":1470.0,"l":1460.0,"c":1460.0,"v":21255597},{"t":"2025-11-14","o":1425.0,"h":1440.0,"l":1425.0,"c":1430.0,"v":26861702},{"t":"2025-11-17","o":1450.0,"h":1460.0,"l":1445.0,"c":1445.0,"v":26602730},{"t":"2025-11-18","o":1435.0,"h":1435.0,"l":1405.0,"c":1405.0,"v":42198432},{"t":"2025-11-19","o":1400.0,"h":1415.0,"l":1395.0,"c":1395.0,"v":35591948},{"t":"2025-11-20","o":1450.0,"h":1460.0,"l":1440.0,"c":1455.0,"v":25964403},{"t":"2025-11-21","o":1395.0,"h":1405.0,"l":1385.0,"c":1385.0,"v":54518246},{"t":"2025-11-24","o":1400.0,"h":1405.0,"l":1375.0,"c":1375.0,"v":79134658},{"t":"2025-11-25","o":1425.0,"h":1425.0,"l":1405.0,"c":1415.0,"v":27427405},{"t":"2025-11-26","o":1430.0,"h":1440.0,"l":1425.0,"c":1440.0,"v":29213211},{"t":"2025-11-27","o":1450.0,"h":1455.0,"l":1430.0,"c":1435.0,"v":22039774},{"t":"2025-11-28","o":1440.0,"h":1455.0,"l":1435.0,"c":1440.0,"v":23152513},{"t":"2025-12-01","o":1445.0,"h":1445.0,"l":1410.0,"c":1410.0,"v":30559208},{"t":"2025-12-02","o":1430.0,"h":1440.0,"l":1420.0,"c":1430.0,"v":23544477},{"t":"2025-12-03","o":1440.0,"h":1450.0,"l":1435.0,"c":1450.0,"v":20301540},{"t":"2025-12-04","o":1445.0,"h":1450.0,"l":1430.0,"c":1445.0,"v":20696944},{"t":"2025-12-05","o":1445.0,"h":1460.0,"l":1440.0,"c":1460.0,"v":21072604},{"t":"2025-12-08","o":1465.0,"h":1495.0,"l":1460.0,"c":1495.0,"v":24257260},{"t":"2025-12-09","o":1495.0,"h":1500.0,"l":1480.0,"c":1480.0,"v":24235825},{"t":"2025-12-10","o":1490.0,"h":1505.0,"l":1485.0,"c":1505.0,"v":23319221},{"t":"2025-12-11","o":1510.0,"h":1515.0,"l":1465.0,"c":1470.0,"v":28924982},{"t":"2025-12-12","o":1475.0,"h":1485.0,"l":1470.0,"c":1480.0,"v":22107664},{"t":"2025-12-15","o":1450.0,"h":1455.0,"l":1445.0,"c":1450.0,"v":25889058},{"t":"2025-12-16","o":1435.0,"h":1445.0,"l":1425.0,"c":1435.0,"v":32168064},{"t":"2025-12-17","o":1435.0,"h":1445.0,"l":1425.0,"c":1430.0,"v":30535812},{"t":"2025-12-18","o":1420.0,"h":1435.0,"l":1415.0,"c":1430.0,"v":30534136},{"t":"2025-12-19","o":1455.0,"h":1455.0,"l":1430.0,"c":1430.0,"v":38763280},{"t":"2025-12-22","o":1465.0,"h":1470.0,"l":1455.0,"c":1465.0,"v":22661665},{"t":"2025-12-23","o":1475.0,"h":1490.0,"l":1470.0,"c":1490.0,"v":20739075},{"t":"2025-12-24","o":1495.0,"h":1500.0,"l":1485.0,"c":1495.0,"v":12987261},{"t":"2025-12-26","o":1505.0,"h":1510.0,"l":1495.0,"c":1510.0,"v":18823612},{"t":"2025-12-29","o":1515.0,"h":1530.0,"l":1510.0,"c":1530.0,"v":21124648},{"t":"2025-12-30","o":1515.0,"h":1530.0,"l":1510.0,"c":1520.0,"v":20325400},{"t":"2025-12-31","o":1520.0,"h":1550.0,"l":1515.0,"c":1550.0,"v":29695967},{"t":"2026-01-02","o":1555.0,"h":1585.0,"l":1545.0,"c":1585.0,"v":37512761},{"t":"2026-01-05","o":1630.0,"h":1695.0,"l":1625.0,"c":1670.0,"v":66871820},{"t":"2026-01-06","o":1645.0,"h":1705.0,"l":1645.0,"c":1705.0,"v":46751692},{"t":"2026-01-07","o":1665.0,"h":1685.0,"l":1665.0,"c":1675.0,"v":49857449},{"t":"2026-01-08","o":1660.0,"h":1700.0,"l":1655.0,"c":1685.0,"v":29215618},{"t":"2026-01-09","o":1665.0,"h":1700.0,"l":1655.0,"c":1680.0,"v":37387656},{"t":"2026-01-12","o":1700.0,"h":1705.0,"l":1690.0,"c":1690.0,"v":29987449},{"t":"2026-01-13","o":1720.0,"h":1720.0,"l":1700.0,"c":1710.0,"v":30171800},{"t":"2026-01-14","o":1705.0,"h":1715.0,"l":1700.0,"c":1710.0,"v":29100816},{"t":"2026-01-15","o":1685.0,"h":1700.0,"l":1680.0,"c":1690.0,"v":36391886},{"t":"2026-01-16","o":1735.0,"h":1750.0,"l":1710.0,"c":1740.0,"v":53551629},{"t":"2026-01-19","o":1725.0,"h":1780.0,"l":1725.0,"c":1760.0,"v":29580038},{"t":"2026-01-20","o":1740.0,"h":1775.0,"l":1740.0,"c":1775.0,"v":29401234},{"t":"2026-01-21","o":1745.0,"h":1765.0,"l":1740.0,"c":1740.0,"v":45192749},{"t":"2026-01-22","o":1765.0,"h":1770.0,"l":1750.0,"c":1760.0,"v":32069478},{"t":"2026-01-23","o":1770.0,"h":1775.0,"l":1750.0,"c":1770.0,"v":27601167},{"t":"2026-01-26","o":1765.0,"h":1785.0,"l":1755.0,"c":1755.0,"v":22960198},{"t":"2026-01-27","o":1760.0,"h":1785.0,"l":1755.0,"c":1780.0,"v":28985200},{"t":"2026-01-28","o":1790.0,"h":1820.0,"l":1790.0,"c":1820.0,"v":29301156},{"t":"2026-01-29","o":1830.0,"h":1835.0,"l":1800.0,"c":1805.0,"v":32224002},{"t":"2026-01-30","o":1790.0,"h":1800.0,"l":1775.0,"c":1775.0,"v":40825139},{"t":"2026-02-02","o":1750.0,"h":1765.0,"l":1745.0,"c":1765.0,"v":28251381},{"t":"2026-02-03","o":1810.0,"h":1810.0,"l":1785.0,"c":1800.0,"v":26744162},{"t":"2026-02-04","o":1785.0,"h":1805.0,"l":1775.0,"c":1785.0,"v":26952301},{"t":"2026-02-05","o":1765.0,"h":1780.0,"l":1760.0,"c":1765.0,"v":26299986},{"t":"2026-02-06","o":1745.0,"h":1780.0,"l":1740.0,"c":1780.0,"v":33263592},{"t":"2026-02-09","o":1830.0,"h":1835.0,"l":1815.0,"c":1815.0,"v":36529289},{"t":"2026-02-10","o":1845.0,"h":1880.0,"l":1840.0,"c":1880.0,"v":41859169},{"t":"2026-02-11","o":1880.0,"h":1925.0,"l":1875.0,"c":1915.0,"v":40488310},{"t":"2026-02-23","o":1900.0,"h":1935.0,"l":1900.0,"c":1900.0,"v":69816209},{"t":"2026-02-24","o":1915.0,"h":1975.0,"l":1915.0,"c":1965.0,"v":40961679},{"t":"2026-02-25","o":1995.0,"h":2025.0,"l":1995.0,"c":2015.0,"v":40832607},{"t":"2026-02-26","o":2000.0,"h":2010.0,"l":1995.0,"c":1995.0,"v":58561388},{"t":"2026-03-02","o":1940.0,"h":1995.0,"l":1940.0,"c":1975.0,"v":48884884},{"t":"2026-03-03","o":1970.0,"h":1980.0,"l":1935.0,"c":1935.0,"v":43090471},{"t":"2026-03-04","o":1895.0,"h":1910.0,"l":1865.0,"c":1865.0,"v":68160943},{"t":"2026-03-05","o":1940.0,"h":1960.0,"l":1895.0,"c":1900.0,"v":48120463},{"t":"2026-03-06","o":1880.0,"h":1900.0,"l":1880.0,"c":1890.0,"v":30082724},{"t":"2026-03-09","o":1775.0,"h":1810.0,"l":1770.0,"c":1810.0,"v":76459172},{"t":"2026-03-10","o":1870.0,"h":1890.0,"l":1830.0,"c":1850.0,"v":41375691},{"t":"2026-03-11","o":1885.0,"h":1950.0,"l":1875.0,"c":1940.0,"v":36167313},{"t":"2026-03-12","o":1900.0,"h":1915.0,"l":1885.0,"c":1885.0,"v":34040589},{"t":"2026-03-13","o":1840.0,"h":1885.0,"l":1840.0,"c":1865.0,"v":31214304},{"t":"2026-03-16","o":1875.0,"h":1880.0,"l":1845.0,"c":1845.0,"v":31249086},{"t":"2026-03-17","o":1875.0,"h":1880.0,"l":1860.0,"c":1870.0,"v":23812211},{"t":"2026-03-18","o":1900.0,"h":1910.0,"l":1890.0,"c":1905.0,"v":23068156},{"t":"2026-03-19","o":1875.0,"h":1880.0,"l":1850.0,"c":1850.0,"v":31040569},{"t":"2026-03-20","o":1860.0,"h":1870.0,"l":1840.0,"c":1840.0,"v":46312322},{"t":"2026-03-23","o":1790.0,"h":1815.0,"l":1785.0,"c":1810.0,"v":34902948},{"t":"2026-03-24","o":1850.0,"h":1850.0,"l":1800.0,"c":1810.0,"v":27001025},{"t":"2026-03-25","o":1865.0,"h":1875.0,"l":1845.0,"c":1845.0,"v":40964040},{"t":"2026-03-26","o":1850.0,"h":1865.0,"l":1840.0,"c":1840.0,"v":20958470},{"t":"2026-03-27","o":1805.0,"h":1825.0,"l":1800.0,"c":1820.0,"v":28974140},{"t":"2026-03-30","o":1780.0,"h":1800.0,"l":1780.0,"c":1780.0,"v":39889700},{"t":"2026-03-31","o":1775.0,"h":1790.0,"l":1760.0,"c":1760.0,"v":49221091},{"t":"2026-04-01","o":1840.0,"h":1855.0,"l":1830.0,"c":1855.0,"v":35537379},{"t":"2026-04-02","o":1865.0,"h":1865.0,"l":1805.0,"c":1810.0,"v":25132417},{"t":"2026-04-07","o":1850.0,"h":1860.0,"l":1835.0,"c":1860.0,"v":17953562},{"t":"2026-04-08","o":1935.0,"h":1950.0,"l":1925.0,"c":1950.0,"v":46515921},{"t":"2026-04-09","o":1945.0,"h":1955.0,"l":1930.0,"c":1955.0,"v":31835073},{"t":"2026-04-10","o":1975.0,"h":2000.0,"l":1970.0,"c":2000.0,"v":28637625},{"t":"2026-04-13","o":1985.0,"h":1995.0,"l":1975.0,"c":1990.0,"v":28968757},{"t":"2026-04-14","o":2015.0,"h":2055.0,"l":2010.0,"c":2055.0,"v":39113405},{"t":"2026-04-15","o":2065.0,"h":2100.0,"l":2060.0,"c":2080.0,"v":40343568},{"t":"2026-04-16","o":2080.0,"h":2090.0,"l":2055.0,"c":2085.0,"v":32038524},{"t":"2026-04-17","o":2055.0,"h":2060.0,"l":2030.0,"c":2030.0,"v":39260244},{"t":"2026-04-20","o":2030.0,"h":2055.0,"l":2025.0,"c":2025.0,"v":25407621},{"t":"2026-04-21","o":2050.0,"h":2075.0,"l":2045.0,"c":2050.0,"v":25783476},{"t":"2026-04-22","o":2045.0,"h":2070.0,"l":2040.0,"c":2050.0,"v":24762881},{"t":"2026-04-23","o":2090.0,"h":2135.0,"l":2055.0,"c":2080.0,"v":48682193},{"t":"2026-04-24","o":2110.0,"h":2190.0,"l":2105.0,"c":2185.0,"v":45088050},{"t":"2026-04-27","o":2280.0,"h":2330.0,"l":2265.0,"c":2265.0,"v":68696037},{"t":"2026-04-28","o":2245.0,"h":2280.0,"l":2215.0,"c":2215.0,"v":47175356},{"t":"2026-04-29","o":2175.0,"h":2210.0,"l":2165.0,"c":2180.0,"v":42895935},{"t":"2026-04-30","o":2205.0,"h":2215.0,"l":2135.0,"c":2135.0,"v":48975164},{"t":"2026-05-04","o":2200.0,"h":2285.0,"l":2195.0,"c":2275.0,"v":38390062},{"t":"2026-05-05","o":2250.0,"h":2270.0,"l":2240.0,"c":2250.0,"v":21625279},{"t":"2026-05-06","o":2250.0,"h":2285.0,"l":2240.0,"c":2250.0,"v":31918664},{"t":"2026-05-07","o":2335.0,"h":2345.0,"l":2310.0,"c":2310.0,"v":35034517},{"t":"2026-05-08","o":2300.0,"h":2310.0,"l":2265.0,"c":2290.0,"v":27102571},{"t":"2026-05-11","o":2265.0,"h":2275.0,"l":2235.0,"c":2235.0,"v":37244077},{"t":"2026-05-12","o":2235.0,"h":2280.0,"l":2210.0,"c":2255.0,"v":44459541},{"t":"2026-05-13","o":2205.0,"h":2240.0,"l":2205.0,"c":2220.0,"v":35350292},{"t":"2026-05-14","o":2250.0,"h":2270.0,"l":2230.0,"c":2270.0,"v":31747100},{"t":"2026-05-15","o":2310.0,"h":2325.0,"l":2250.0,"c":2265.0,"v":29922154},{"t":"2026-05-18","o":2225.0,"h":2260.0,"l":2215.0,"c":2240.0,"v":25875079},{"t":"2026-05-19","o":2220.0,"h":2230.0,"l":2205.0,"c":2205.0,"v":34824449},{"t":"2026-05-20","o":2205.0,"h":2210.0,"l":2185.0,"c":2185.0,"v":29320253},{"t":"2026-05-21","o":2240.0,"h":2255.0,"l":2230.0,"c":2230.0,"v":22964974},{"t":"2026-05-22","o":2245.0,"h":2260.0,"l":2225.0,"c":2255.0,"v":24437825},{"t":"2026-05-25","o":2275.0,"h":2310.0,"l":2275.0,"c":2310.0,"v":25215869},{"t":"2026-05-26","o":2320.0,"h":2325.0,"l":2270.0,"c":2270.0,"v":22586387},{"t":"2026-05-27","o":2310.0,"h":2330.0,"l":2290.0,"c":2300.0,"v":31986652},{"t":"2026-05-28","o":2350.0,"h":2360.0,"l":2270.0,"c":2295.0,"v":36889432},{"t":"2026-05-29","o":2340.0,"h":2375.0,"l":2330.0,"c":2355.0,"v":86132863},{"t":"2026-06-01","o":2355.0,"h":2415.0,"l":2350.0,"c":2355.0,"v":35023445},{"t":"2026-06-02","o":2390.0,"h":2400.0,"l":2360.0,"c":2380.0,"v":29610654},{"t":"2026-06-03","o":2425.0,"h":2440.0,"l":2410.0,"c":2425.0,"v":22536554},{"t":"2026-06-04","o":2385.0,"h":2415.0,"l":2385.0,"c":2385.0,"v":25054494},{"t":"2026-06-05","o":2395.0,"h":2405.0,"l":2350.0,"c":2365.0,"v":32795780},{"t":"2026-06-08","o":2230.0,"h":2320.0,"l":2230.0,"c":2295.0,"v":44721632},{"t":"2026-06-09","o":2305.0,"h":2320.0,"l":2295.0,"c":2305.0,"v":33252041},{"t":"2026-06-10","o":2285.0,"h":2300.0,"l":2255.0,"c":2255.0,"v":42608467},{"t":"2026-06-11","o":2240.0,"h":2260.0,"l":2210.0,"c":2250.0,"v":34790220},{"t":"2026-06-12","o":2325.0,"h":2325.0,"l":2290.0,"c":2310.0,"v":21560608},{"t":"2026-06-15","o":2360.0,"h":2375.0,"l":2345.0,"c":2375.0,"v":25573718},{"t":"2026-06-16","o":2375.0,"h":2400.0,"l":2350.0,"c":2400.0,"v":29594351},{"t":"2026-06-17","o":2355.0,"h":2385.0,"l":2350.0,"c":2385.0,"v":25510076},{"t":"2026-06-18","o":2395.0,"h":2415.0,"l":2385.0,"c":2410.0,"v":46429815},{"t":"2026-06-22","o":2455.0,"h":2510.0,"l":2455.0,"c":2510.0,"v":39272494},{"t":"2026-06-23","o":2510.0,"h":2535.0,"l":2490.0,"c":2490.0,"v":34264856},{"t":"2026-06-24","o":2435.0,"h":2445.0,"l":2390.0,"c":2390.0,"v":55667954},{"t":"2026-06-25","o":2410.0,"h":2420.0,"l":2390.0,"c":2390.0,"v":34424468},{"t":"2026-06-26","o":2360.0,"h":2370.0,"l":2325.0,"c":2340.0,"v":39547254},{"t":"2026-06-29","o":2330.0,"h":2395.0,"l":2330.0,"c":2370.0,"v":33267315},{"t":"2026-06-30","o":2440.0,"h":2475.0,"l":2410.0,"c":2410.0,"v":42933128},{"t":"2026-07-01","o":2495.0,"h":2505.0,"l":2475.0,"c":2505.0,"v":30489002},{"t":"2026-07-02","o":2450.0,"h":2480.0,"l":2445.0,"c":2465.0,"v":27485121},{"t":"2026-07-03","o":2415.0,"h":2465.0,"l":2415.0,"c":2445.0,"v":26489446},{"t":"2026-07-06","o":2465.0,"h":2500.0,"l":2455.0,"c":2460.0,"v":19281603},{"t":"2026-07-07","o":2480.0,"h":2500.0,"l":2440.0,"c":2440.0,"v":27867172},{"t":"2026-07-08","o":2445.0,"h":2465.0,"l":2420.0,"c":2465.0,"v":23373702},{"t":"2026-07-09","o":2450.0,"h":2460.0,"l":2415.0,"c":2415.0,"v":27134789},{"t":"2026-07-10","o":2415.0,"h":2415.0,"l":2415.0,"c":2415.0,"v":0},{"t":"2026-07-13","o":2460.0,"h":2480.0,"l":2440.0,"c":2440.0,"v":32938379},{"t":"2026-07-14","o":2410.0,"h":2430.0,"l":2390.0,"c":2420.0,"v":35607811},{"t":"2026-07-15","o":2425.0,"h":2460.0,"l":2415.0,"c":2440.0,"v":28532735},{"t":"2026-07-16","o":2430.0,"h":2470.0,"l":2420.0,"c":2470.0,"v":27848158},{"t":"2026-07-17","o":2375.0,"h":2395.0,"l":2290.0,"c":2290.0,"v":75253147},{"t":"2026-07-20","o":2300.0,"h":2345.0,"l":2300.0,"c":2320.0,"v":45272691},{"t":"2026-07-21","o":2350.0,"h":2410.0,"l":2345.0,"c":2410.0,"v":29931277},{"t":"2026-07-22","o":2440.0,"h":2445.0,"l":2385.0,"c":2400.0,"v":28887275},{"t":"2026-07-23","o":2385.0,"h":2405.0,"l":2370.0,"c":2405.0,"v":23190117},{"t":"2026-07-24","o":2355.0,"h":2365.0,"l":2345.0,"c":2350.0,"v":21646770},{"t":"2026-07-27","o":2330.0,"h":2365.0,"l":2330.0,"c":2350.0,"v":24040916},{"t":"2026-07-28","o":2270.0,"h":2305.0,"l":2270.0,"c":2280.0,"v":36576835},{"t":"2026-07-29","o":2260.0,"h":2280.0,"l":2180.0,"c":2200.0,"v":55449661},{"t":"2026-07-30","o":2205.0,"h":2260.0,"l":2190.0,"c":2205.0,"v":44446679},{"t":"2026-07-31","o":2350.0,"h":2425.0,"l":2345.0,"c":2425.0,"v":57145894},{"t":"2026-08-03","o":2390.0,"h":2395.0,"l":2365.0,"c":2370.0,"v":30005447},{"t":"2026-08-04","o":2335.0,"h":2360.0,"l":2310.0,"c":2320.0,"v":35945450},{"t":"2026-08-05","o":2385.0,"h":2415.0,"l":2370.0,"c":2405.0,"v":31905196},{"t":"2026-08-06","o":2395.0,"h":2395.0,"l":2360.0,"c":2365.0,"v":22943128},{"t":"2026-08-07","o":2390.0,"h":2395.0,"l":2355.0,"c":2370.0,"v":21959343},{"t":"2026-08-10","o":2390.0,"h":2410.0,"l":2380.0,"c":2380.0,"v":18892633},{"t":"2026-08-11","o":2390.0,"h":2405.0,"l":2375.0,"c":2395.0,"v":15907911},{"t":"2026-08-12","o":2405.0,"h":2415.0,"l":2390.0,"c":2415.0,"v":17709219},{"t":"2026-08-13","o":2440.0,"h":2445.0,"l":2425.0,"c":2435.0,"v":21187598},{"t":"2026-08-14","o":2435.0,"h":2440.0,"l":2395.0,"c":2395.0,"v":18950570},{"t":"2026-08-17","o":2410.0,"h":2420.0,"l":2390.0,"c":2400.0,"v":12531972},{"t":"2026-08-18","o":2415.0,"h":2415.0,"l":2375.0,"c":2380.0,"v":17294892},{"t":"2026-08-19","o":2340.0,"h":2355.0,"l":2335.0,"c":2350.0,"v":20098985},{"t":"2026-08-20","o":2365.0,"h":2375.0,"l":2350.0,"c":2375.0,"v":15159960},{"t":"2026-08-21","o":2375.0,"h":2410.0,"l":2365.0,"c":2410.0,"v":15768427}]}