{"ticker":"INTC","symbol":"INTC","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":35.2,"h":35.45,"l":35.12,"c":35.36,"v":14941400},{"t":"2016-08-23","o":35.5,"h":35.69,"l":35.3,"c":35.4,"v":18316000},{"t":"2016-08-24","o":35.32,"h":35.41,"l":35.02,"c":35.15,"v":16343500},{"t":"2016-08-25","o":35.05,"h":35.22,"l":34.9,"c":35.09,"v":12428000},{"t":"2016-08-26","o":35.11,"h":35.58,"l":35.05,"c":35.26,"v":14469900},{"t":"2016-08-29","o":35.48,"h":35.67,"l":35.15,"c":35.55,"v":15264300},{"t":"2016-08-30","o":35.59,"h":35.74,"l":35.52,"c":35.7,"v":15183200},{"t":"2016-08-31","o":35.62,"h":35.9,"l":35.58,"c":35.89,"v":20562700},{"t":"2016-09-01","o":35.99,"h":36.04,"l":35.58,"c":36.02,"v":18925800},{"t":"2016-09-02","o":36.21,"h":36.33,"l":35.95,"c":36.08,"v":16726700},{"t":"2016-09-06","o":36.38,"h":36.6,"l":36.17,"c":36.57,"v":22337800},{"t":"2016-09-07","o":36.65,"h":36.65,"l":36.38,"c":36.46,"v":18495600},{"t":"2016-09-08","o":36.35,"h":36.59,"l":36.12,"c":36.44,"v":20356500},{"t":"2016-09-09","o":36.1,"h":36.39,"l":35.44,"c":35.44,"v":29457900},{"t":"2016-09-12","o":35.19,"h":36.12,"l":35.06,"c":36.08,"v":22796600},{"t":"2016-09-13","o":35.75,"h":35.88,"l":35.32,"c":35.61,"v":23591300},{"t":"2016-09-14","o":35.51,"h":35.82,"l":35.4,"c":35.62,"v":14074500},{"t":"2016-09-15","o":35.74,"h":36.65,"l":35.54,"c":36.56,"v":23736000},{"t":"2016-09-16","o":37.72,"h":38.05,"l":37.25,"c":37.67,"v":74577900},{"t":"2016-09-19","o":37.69,"h":38.02,"l":37.09,"c":37.16,"v":30531700},{"t":"2016-09-20","o":37.42,"h":37.43,"l":36.94,"c":37.14,"v":24796900},{"t":"2016-09-21","o":37.21,"h":37.46,"l":36.86,"c":37.45,"v":21233700},{"t":"2016-09-22","o":37.6,"h":37.83,"l":37.44,"c":37.55,"v":17013400},{"t":"2016-09-23","o":37.45,"h":37.65,"l":37.12,"c":37.19,"v":18062500},{"t":"2016-09-26","o":36.92,"h":36.94,"l":36.6,"c":36.65,"v":25518800},{"t":"2016-09-27","o":36.9,"h":37.22,"l":36.63,"c":37.18,"v":22391600},{"t":"2016-09-28","o":37.31,"h":37.5,"l":37.15,"c":37.44,"v":19020800},{"t":"2016-09-29","o":37.49,"h":37.53,"l":37.0,"c":37.32,"v":17675000},{"t":"2016-09-30","o":37.47,"h":37.92,"l":37.44,"c":37.75,"v":24279300},{"t":"2016-10-03","o":37.69,"h":37.95,"l":37.53,"c":37.66,"v":14113600},{"t":"2016-10-04","o":37.77,"h":37.94,"l":37.33,"c":37.54,"v":14393100},{"t":"2016-10-05","o":37.75,"h":38.31,"l":37.64,"c":37.99,"v":22420800},{"t":"2016-10-06","o":37.84,"h":38.16,"l":37.58,"c":38.07,"v":15171400},{"t":"2016-10-07","o":38.08,"h":38.22,"l":37.78,"c":38.1,"v":16942500},{"t":"2016-10-10","o":38.25,"h":38.36,"l":37.9,"c":38.02,"v":14954300},{"t":"2016-10-11","o":37.91,"h":38.0,"l":36.82,"c":37.27,"v":27650500},{"t":"2016-10-12","o":37.2,"h":37.25,"l":36.81,"c":37.13,"v":14053900},{"t":"2016-10-13","o":36.85,"h":37.13,"l":36.46,"c":36.97,"v":16936000},{"t":"2016-10-14","o":37.19,"h":37.7,"l":37.16,"c":37.45,"v":19123900},{"t":"2016-10-17","o":37.55,"h":37.72,"l":37.24,"c":37.29,"v":15788100},{"t":"2016-10-18","o":37.97,"h":38.05,"l":37.53,"c":37.75,"v":42907800},{"t":"2016-10-19","o":36.07,"h":36.09,"l":35.23,"c":35.51,"v":75229000},{"t":"2016-10-20","o":35.41,"h":35.67,"l":35.1,"c":35.43,"v":25669500},{"t":"2016-10-21","o":35.21,"h":35.4,"l":34.81,"c":35.15,"v":20813200},{"t":"2016-10-24","o":35.43,"h":35.49,"l":35.11,"c":35.26,"v":21524700},{"t":"2016-10-25","o":35.14,"h":35.25,"l":35.01,"c":35.1,"v":17860300},{"t":"2016-10-26","o":35.04,"h":35.21,"l":34.74,"c":34.92,"v":19977600},{"t":"2016-10-27","o":35.1,"h":35.23,"l":34.75,"c":34.81,"v":14634700},{"t":"2016-10-28","o":34.87,"h":35.17,"l":34.71,"c":34.74,"v":22296400},{"t":"2016-10-31","o":34.92,"h":35.08,"l":34.84,"c":34.87,"v":19188600},{"t":"2016-11-01","o":34.9,"h":35.16,"l":34.27,"c":34.52,"v":25368200},{"t":"2016-11-02","o":34.6,"h":34.9,"l":34.47,"c":34.6,"v":21416400},{"t":"2016-11-03","o":34.45,"h":34.52,"l":33.87,"c":33.93,"v":19400000},{"t":"2016-11-04","o":33.53,"h":33.93,"l":33.42,"c":33.61,"v":21914700},{"t":"2016-11-07","o":34.24,"h":34.75,"l":34.15,"c":34.69,"v":19296600},{"t":"2016-11-08","o":34.6,"h":34.95,"l":34.49,"c":34.74,"v":14833100},{"t":"2016-11-09","o":34.13,"h":34.85,"l":33.67,"c":34.75,"v":25999400},{"t":"2016-11-10","o":34.95,"h":34.95,"l":34.03,"c":34.5,"v":28249900},{"t":"2016-11-11","o":34.57,"h":34.87,"l":34.34,"c":34.61,"v":22665000},{"t":"2016-11-14","o":34.56,"h":34.73,"l":34.2,"c":34.48,"v":22558900},{"t":"2016-11-15","o":34.64,"h":35.29,"l":34.61,"c":34.91,"v":20676100},{"t":"2016-11-16","o":34.9,"h":34.92,"l":34.54,"c":34.84,"v":18565500},{"t":"2016-11-17","o":34.81,"h":35.02,"l":34.63,"c":35.02,"v":15748500},{"t":"2016-11-18","o":34.9,"h":35.0,"l":34.64,"c":34.95,"v":16806900},{"t":"2016-11-21","o":35.1,"h":35.2,"l":34.84,"c":34.98,"v":14259500},{"t":"2016-11-22","o":35.18,"h":35.5,"l":35.11,"c":35.48,"v":22327400},{"t":"2016-11-23","o":35.48,"h":35.52,"l":35.1,"c":35.2,"v":15843100},{"t":"2016-11-25","o":35.11,"h":35.45,"l":35.11,"c":35.44,"v":6372800},{"t":"2016-11-28","o":35.43,"h":35.66,"l":35.21,"c":35.51,"v":13549000},{"t":"2016-11-29","o":35.64,"h":35.64,"l":35.27,"c":35.31,"v":19581000},{"t":"2016-11-30","o":35.2,"h":35.3,"l":34.7,"c":34.7,"v":27016100},{"t":"2016-12-01","o":34.86,"h":34.93,"l":33.56,"c":33.76,"v":29618700},{"t":"2016-12-02","o":33.72,"h":34.26,"l":33.6,"c":34.16,"v":21492500},{"t":"2016-12-05","o":34.31,"h":34.42,"l":33.97,"c":34.39,"v":14462000},{"t":"2016-12-06","o":34.39,"h":34.75,"l":34.3,"c":34.72,"v":15297700},{"t":"2016-12-07","o":34.67,"h":35.57,"l":34.45,"c":35.5,"v":21710300},{"t":"2016-12-08","o":35.48,"h":36.03,"l":35.22,"c":35.7,"v":19966500},{"t":"2016-12-09","o":35.75,"h":35.9,"l":35.59,"c":35.76,"v":16326900},{"t":"2016-12-12","o":35.78,"h":36.09,"l":35.67,"c":35.97,"v":21985800},{"t":"2016-12-13","o":36.01,"h":36.89,"l":35.93,"c":36.8,"v":35773600},{"t":"2016-12-14","o":36.7,"h":36.89,"l":36.46,"c":36.55,"v":30819400},{"t":"2016-12-15","o":36.74,"h":37.16,"l":36.53,"c":36.79,"v":23721500},{"t":"2016-12-16","o":36.72,"h":36.87,"l":36.09,"c":36.31,"v":38212800},{"t":"2016-12-19","o":36.34,"h":36.95,"l":36.27,"c":36.89,"v":18744300},{"t":"2016-12-20","o":36.95,"h":37.24,"l":36.89,"c":37.21,"v":18551800},{"t":"2016-12-21","o":37.25,"h":37.35,"l":36.91,"c":36.98,"v":14323600},{"t":"2016-12-22","o":37.23,"h":37.24,"l":36.81,"c":36.93,"v":10793900},{"t":"2016-12-23","o":36.93,"h":36.98,"l":36.77,"c":36.97,"v":6287300},{"t":"2016-12-27","o":36.91,"h":37.33,"l":36.91,"c":37.07,"v":9033700},{"t":"2016-12-28","o":37.1,"h":37.2,"l":36.58,"c":36.63,"v":12868600},{"t":"2016-12-29","o":36.51,"h":36.72,"l":36.43,"c":36.66,"v":8447300},{"t":"2016-12-30","o":36.79,"h":36.8,"l":36.2,"c":36.27,"v":17468000},{"t":"2017-01-03","o":36.61,"h":36.93,"l":36.27,"c":36.6,"v":20196500},{"t":"2017-01-04","o":36.71,"h":36.77,"l":36.34,"c":36.41,"v":15915700},{"t":"2017-01-05","o":36.45,"h":36.72,"l":36.31,"c":36.35,"v":13986000},{"t":"2017-01-06","o":36.59,"h":36.68,"l":36.19,"c":36.48,"v":15114000},{"t":"2017-01-09","o":36.48,"h":36.89,"l":36.48,"c":36.61,"v":19461400},{"t":"2017-01-10","o":36.55,"h":36.93,"l":36.53,"c":36.54,"v":15918800},{"t":"2017-01-11","o":36.51,"h":37.0,"l":36.51,"c":36.95,"v":22398400},{"t":"2017-01-12","o":36.83,"h":36.83,"l":36.32,"c":36.71,"v":20391900},{"t":"2017-01-13","o":36.71,"h":36.86,"l":36.62,"c":36.79,"v":15072200},{"t":"2017-01-17","o":36.67,"h":36.83,"l":36.59,"c":36.8,"v":20195200},{"t":"2017-01-18","o":36.89,"h":37.01,"l":36.61,"c":36.76,"v":15382500},{"t":"2017-01-19","o":36.51,"h":36.91,"l":36.51,"c":36.57,"v":13654500},{"t":"2017-01-20","o":36.76,"h":37.03,"l":36.58,"c":36.94,"v":23950900},{"t":"2017-01-23","o":37.07,"h":37.21,"l":36.55,"c":36.77,"v":27752600},{"t":"2017-01-24","o":36.84,"h":37.74,"l":36.81,"c":37.62,"v":35140900},{"t":"2017-01-25","o":37.87,"h":38.0,"l":37.52,"c":37.8,"v":32276400},{"t":"2017-01-26","o":37.82,"h":37.92,"l":37.42,"c":37.56,"v":34144800},{"t":"2017-01-27","o":38.0,"h":38.45,"l":37.81,"c":37.98,"v":44368600},{"t":"2017-01-30","o":37.74,"h":37.84,"l":37.33,"c":37.42,"v":23954700},{"t":"2017-01-31","o":37.22,"h":37.37,"l":36.64,"c":36.82,"v":27059100},{"t":"2017-02-01","o":36.82,"h":36.95,"l":36.02,"c":36.52,"v":28380600},{"t":"2017-02-02","o":36.26,"h":36.7,"l":36.2,"c":36.68,"v":31916900},{"t":"2017-02-03","o":36.69,"h":36.82,"l":36.45,"c":36.52,"v":21038100},{"t":"2017-02-06","o":36.51,"h":36.51,"l":36.15,"c":36.27,"v":21427000},{"t":"2017-02-07","o":36.45,"h":36.52,"l":36.24,"c":36.35,"v":18581900},{"t":"2017-02-08","o":36.34,"h":36.65,"l":36.14,"c":36.38,"v":20807400},{"t":"2017-02-09","o":36.5,"h":36.5,"l":35.4,"c":35.46,"v":47802700},{"t":"2017-02-10","o":35.26,"h":35.43,"l":34.84,"c":35.34,"v":44106500},{"t":"2017-02-13","o":35.57,"h":35.85,"l":35.34,"c":35.8,"v":28180600},{"t":"2017-02-14","o":35.84,"h":35.96,"l":35.53,"c":35.93,"v":25734800},{"t":"2017-02-15","o":35.98,"h":36.06,"l":35.67,"c":36.05,"v":18452200},{"t":"2017-02-16","o":36.18,"h":36.56,"l":36.1,"c":36.41,"v":21317500},{"t":"2017-02-17","o":36.32,"h":36.48,"l":36.1,"c":36.48,"v":18909900},{"t":"2017-02-21","o":36.53,"h":36.65,"l":36.33,"c":36.52,"v":20556000},{"t":"2017-02-22","o":36.34,"h":36.4,"l":35.79,"c":36.07,"v":29904400},{"t":"2017-02-23","o":36.24,"h":36.3,"l":35.9,"c":36.18,"v":22775000},{"t":"2017-02-24","o":36.14,"h":36.53,"l":35.95,"c":36.53,"v":18617600},{"t":"2017-02-27","o":36.42,"h":36.68,"l":36.27,"c":36.51,"v":14065200},{"t":"2017-02-28","o":36.42,"h":36.46,"l":36.0,"c":36.2,"v":24977000},{"t":"2017-03-01","o":35.85,"h":36.1,"l":35.44,"c":35.93,"v":34085900},{"t":"2017-03-02","o":35.93,"h":36.02,"l":35.65,"c":35.91,"v":23602100},{"t":"2017-03-03","o":35.94,"h":36.09,"l":35.67,"c":35.9,"v":17538100},{"t":"2017-03-06","o":35.79,"h":35.8,"l":35.42,"c":35.57,"v":24416700},{"t":"2017-03-07","o":35.54,"h":35.8,"l":35.39,"c":35.8,"v":23434900},{"t":"2017-03-08","o":35.67,"h":35.9,"l":35.53,"c":35.62,"v":20920100},{"t":"2017-03-09","o":35.6,"h":35.94,"l":35.5,"c":35.82,"v":23616800},{"t":"2017-03-10","o":36.12,"h":36.3,"l":35.78,"c":35.91,"v":25402300},{"t":"2017-03-13","o":35.85,"h":36.04,"l":34.94,"c":35.16,"v":53582900},{"t":"2017-03-14","o":35.06,"h":35.23,"l":34.66,"c":35.18,"v":28586900},{"t":"2017-03-15","o":34.94,"h":35.17,"l":34.68,"c":35.1,"v":27996100},{"t":"2017-03-16","o":35.17,"h":35.36,"l":35.07,"c":35.14,"v":19616100},{"t":"2017-03-17","o":35.31,"h":35.33,"l":35.1,"c":35.27,"v":30778900},{"t":"2017-03-20","o":35.37,"h":35.63,"l":35.26,"c":35.43,"v":17322300},{"t":"2017-03-21","o":35.59,"h":35.6,"l":35.0,"c":35.04,"v":22814500},{"t":"2017-03-22","o":35.22,"h":35.46,"l":35.0,"c":35.37,"v":19144500},{"t":"2017-03-23","o":35.49,"h":35.49,"l":35.02,"c":35.27,"v":20640400},{"t":"2017-03-24","o":35.65,"h":35.73,"l":35.12,"c":35.16,"v":22188000},{"t":"2017-03-27","o":35.07,"h":35.5,"l":34.94,"c":35.39,"v":16992200},{"t":"2017-03-28","o":35.34,"h":35.71,"l":35.21,"c":35.6,"v":18398100},{"t":"2017-03-29","o":35.52,"h":35.7,"l":35.44,"c":35.57,"v":17202600},{"t":"2017-03-30","o":35.58,"h":35.89,"l":35.52,"c":35.75,"v":16433000},{"t":"2017-03-31","o":35.75,"h":36.25,"l":35.74,"c":36.07,"v":21438400},{"t":"2017-04-03","o":36.19,"h":36.74,"l":36.12,"c":36.16,"v":32013600},{"t":"2017-04-04","o":36.12,"h":36.38,"l":35.99,"c":36.28,"v":18918000},{"t":"2017-04-05","o":36.43,"h":36.76,"l":36.17,"c":36.22,"v":22455500},{"t":"2017-04-06","o":36.13,"h":36.28,"l":36.03,"c":36.03,"v":20198200},{"t":"2017-04-07","o":36.07,"h":36.32,"l":35.99,"c":36.03,"v":15689500},{"t":"2017-04-10","o":36.02,"h":36.09,"l":35.61,"c":35.8,"v":19973700},{"t":"2017-04-11","o":35.77,"h":35.79,"l":35.21,"c":35.74,"v":22711800},{"t":"2017-04-12","o":35.87,"h":36.01,"l":35.5,"c":35.63,"v":19289800},{"t":"2017-04-13","o":35.55,"h":35.76,"l":35.25,"c":35.25,"v":15764000},{"t":"2017-04-17","o":35.44,"h":35.59,"l":35.33,"c":35.48,"v":12560700},{"t":"2017-04-18","o":35.43,"h":35.81,"l":35.3,"c":35.77,"v":12321100},{"t":"2017-04-19","o":35.97,"h":36.22,"l":35.89,"c":35.91,"v":16594600},{"t":"2017-04-20","o":36.18,"h":36.27,"l":35.86,"c":36.18,"v":22968300},{"t":"2017-04-21","o":36.2,"h":36.42,"l":35.85,"c":36.32,"v":20390500},{"t":"2017-04-24","o":36.67,"h":36.85,"l":36.46,"c":36.75,"v":26305800},{"t":"2017-04-25","o":36.77,"h":37.0,"l":36.66,"c":36.87,"v":22066800},{"t":"2017-04-26","o":36.78,"h":37.23,"l":36.78,"c":36.93,"v":27241000},{"t":"2017-04-27","o":36.87,"h":37.5,"l":36.78,"c":37.43,"v":39890000},{"t":"2017-04-28","o":36.1,"h":36.49,"l":35.88,"c":36.15,"v":56769300},{"t":"2017-05-01","o":36.11,"h":36.4,"l":35.94,"c":36.31,"v":24825600},{"t":"2017-05-02","o":36.37,"h":37.03,"l":36.35,"c":36.97,"v":35813000},{"t":"2017-05-03","o":36.72,"h":37.17,"l":36.62,"c":36.98,"v":22040300},{"t":"2017-05-04","o":36.99,"h":37.11,"l":36.64,"c":36.85,"v":16437100},{"t":"2017-05-05","o":36.86,"h":36.93,"l":36.5,"c":36.82,"v":18119200},{"t":"2017-05-08","o":36.73,"h":36.85,"l":36.48,"c":36.54,"v":17660200},{"t":"2017-05-09","o":36.48,"h":36.75,"l":36.28,"c":36.37,"v":17819100},{"t":"2017-05-10","o":36.27,"h":36.38,"l":35.93,"c":36.01,"v":25133800},{"t":"2017-05-11","o":35.91,"h":36.0,"l":35.45,"c":35.69,"v":21508900},{"t":"2017-05-12","o":35.72,"h":35.74,"l":35.4,"c":35.53,"v":19730800},{"t":"2017-05-15","o":35.53,"h":35.72,"l":35.42,"c":35.63,"v":22120100},{"t":"2017-05-16","o":35.75,"h":35.89,"l":35.42,"c":35.82,"v":22291800},{"t":"2017-05-17","o":35.67,"h":35.99,"l":35.02,"c":35.04,"v":26670200},{"t":"2017-05-18","o":35.19,"h":35.47,"l":35.08,"c":35.22,"v":17171900},{"t":"2017-05-19","o":35.15,"h":35.55,"l":35.13,"c":35.4,"v":18340100},{"t":"2017-05-22","o":35.48,"h":36.11,"l":35.38,"c":35.77,"v":14638100},{"t":"2017-05-23","o":35.87,"h":35.99,"l":35.56,"c":35.86,"v":16903700},{"t":"2017-05-24","o":35.98,"h":36.18,"l":35.89,"c":36.12,"v":20640600},{"t":"2017-05-25","o":36.12,"h":36.39,"l":36.06,"c":36.26,"v":13148500},{"t":"2017-05-26","o":36.26,"h":36.33,"l":36.13,"c":36.26,"v":11145500},{"t":"2017-05-30","o":36.27,"h":36.44,"l":36.09,"c":36.18,"v":13026900},{"t":"2017-05-31","o":36.31,"h":36.38,"l":35.87,"c":36.11,"v":17741900},{"t":"2017-06-01","o":36.12,"h":36.13,"l":35.8,"c":36.12,"v":17510900},{"t":"2017-06-02","o":36.27,"h":36.33,"l":36.0,"c":36.32,"v":19127400},{"t":"2017-06-05","o":36.3,"h":36.5,"l":36.2,"c":36.34,"v":11685700},{"t":"2017-06-06","o":36.16,"h":36.45,"l":35.98,"c":36.13,"v":18420900},{"t":"2017-06-07","o":36.13,"h":36.57,"l":36.1,"c":36.26,"v":17192000},{"t":"2017-06-08","o":36.34,"h":36.53,"l":36.16,"c":36.48,"v":17154200},{"t":"2017-06-09","o":36.5,"h":36.56,"l":35.31,"c":35.71,"v":33322100},{"t":"2017-06-12","o":35.59,"h":36.01,"l":35.41,"c":35.73,"v":28488300},{"t":"2017-06-13","o":35.68,"h":35.95,"l":35.53,"c":35.88,"v":20588200},{"t":"2017-06-14","o":35.99,"h":36.05,"l":35.22,"c":35.53,"v":19149000},{"t":"2017-06-15","o":35.21,"h":35.48,"l":35.14,"c":35.31,"v":20410000},{"t":"2017-06-16","o":35.28,"h":35.33,"l":35.01,"c":35.21,"v":30762800},{"t":"2017-06-19","o":35.61,"h":35.61,"l":35.32,"c":35.51,"v":21583800},{"t":"2017-06-20","o":35.45,"h":35.45,"l":34.84,"c":34.86,"v":21536500},{"t":"2017-06-21","o":34.33,"h":34.6,"l":34.09,"c":34.58,"v":27138500},{"t":"2017-06-22","o":34.56,"h":34.63,"l":34.29,"c":34.36,"v":24602900},{"t":"2017-06-23","o":34.21,"h":34.55,"l":34.1,"c":34.19,"v":29260900},{"t":"2017-06-26","o":34.26,"h":34.51,"l":34.03,"c":34.07,"v":18854800},{"t":"2017-06-27","o":34.0,"h":34.15,"l":33.65,"c":33.65,"v":27078900},{"t":"2017-06-28","o":33.77,"h":34.24,"l":33.74,"c":34.2,"v":25940100},{"t":"2017-06-29","o":33.92,"h":34.1,"l":33.34,"c":33.54,"v":25215700},{"t":"2017-06-30","o":33.87,"h":33.93,"l":33.53,"c":33.74,"v":24432000},{"t":"2017-07-03","o":33.51,"h":34.03,"l":33.43,"c":33.46,"v":12676900},{"t":"2017-07-05","o":33.52,"h":34.43,"l":33.49,"c":34.34,"v":30010800},{"t":"2017-07-06","o":34.12,"h":34.29,"l":33.56,"c":33.63,"v":20733200},{"t":"2017-07-07","o":33.7,"h":34.12,"l":33.7,"c":33.88,"v":18304500},{"t":"2017-07-10","o":33.25,"h":33.74,"l":33.23,"c":33.65,"v":29918400},{"t":"2017-07-11","o":33.64,"h":33.93,"l":33.43,"c":33.92,"v":25737500},{"t":"2017-07-12","o":34.28,"h":34.39,"l":33.94,"c":34.25,"v":23768300},{"t":"2017-07-13","o":34.33,"h":34.4,"l":34.12,"c":34.24,"v":15046200},{"t":"2017-07-14","o":34.48,"h":34.71,"l":34.27,"c":34.68,"v":16316400},{"t":"2017-07-17","o":34.74,"h":34.74,"l":34.36,"c":34.47,"v":21044400},{"t":"2017-07-18","o":34.43,"h":34.58,"l":34.25,"c":34.53,"v":14362800},{"t":"2017-07-19","o":34.68,"h":34.68,"l":34.46,"c":34.56,"v":17036200},{"t":"2017-07-20","o":34.54,"h":34.84,"l":34.48,"c":34.75,"v":17506200},{"t":"2017-07-21","o":34.54,"h":34.82,"l":34.4,"c":34.73,"v":22245000},{"t":"2017-07-24","o":34.73,"h":34.8,"l":34.38,"c":34.5,"v":16146300},{"t":"2017-07-25","o":34.55,"h":34.74,"l":34.4,"c":34.67,"v":18096700},{"t":"2017-07-26","o":34.7,"h":34.97,"l":34.59,"c":34.75,"v":15499300},{"t":"2017-07-27","o":34.78,"h":35.25,"l":34.67,"c":34.97,"v":43062800},{"t":"2017-07-28","o":35.13,"h":35.86,"l":35.0,"c":35.31,"v":36291500},{"t":"2017-07-31","o":35.47,"h":35.74,"l":35.32,"c":35.47,"v":27057000},{"t":"2017-08-01","o":35.66,"h":36.43,"l":35.57,"c":36.35,"v":38710200},{"t":"2017-08-02","o":36.33,"h":36.67,"l":36.06,"c":36.64,"v":35004300},{"t":"2017-08-03","o":36.55,"h":36.59,"l":36.15,"c":36.49,"v":26611300},{"t":"2017-08-04","o":36.45,"h":36.56,"l":36.1,"c":36.3,"v":20520300},{"t":"2017-08-07","o":36.39,"h":36.55,"l":36.22,"c":36.43,"v":18169300},{"t":"2017-08-08","o":36.37,"h":36.7,"l":36.3,"c":36.41,"v":22819900},{"t":"2017-08-09","o":36.28,"h":36.66,"l":36.02,"c":36.59,"v":22796800},{"t":"2017-08-10","o":36.4,"h":36.56,"l":36.11,"c":36.14,"v":22693300},{"t":"2017-08-11","o":36.26,"h":36.4,"l":35.79,"c":35.87,"v":19275100},{"t":"2017-08-14","o":36.12,"h":36.47,"l":36.08,"c":36.34,"v":18469400},{"t":"2017-08-15","o":36.3,"h":36.32,"l":35.82,"c":36.0,"v":21706600},{"t":"2017-08-16","o":35.98,"h":36.07,"l":35.56,"c":35.81,"v":22014000},{"t":"2017-08-17","o":35.6,"h":35.68,"l":35.17,"c":35.17,"v":19525000},{"t":"2017-08-18","o":35.29,"h":35.31,"l":34.99,"c":35.01,"v":16231400},{"t":"2017-08-21","o":35.09,"h":35.28,"l":34.7,"c":34.92,"v":26493300},{"t":"2017-08-22","o":35.02,"h":35.19,"l":34.62,"c":34.65,"v":26097800},{"t":"2017-08-23","o":34.54,"h":34.81,"l":34.38,"c":34.66,"v":19648100},{"t":"2017-08-24","o":34.7,"h":34.89,"l":34.55,"c":34.71,"v":14301900},{"t":"2017-08-25","o":34.82,"h":34.93,"l":34.58,"c":34.67,"v":14726800},{"t":"2017-08-28","o":34.78,"h":34.8,"l":34.59,"c":34.65,"v":20712900},{"t":"2017-08-29","o":34.51,"h":34.75,"l":34.46,"c":34.73,"v":15843700},{"t":"2017-08-30","o":34.75,"h":34.96,"l":34.63,"c":34.89,"v":18565000},{"t":"2017-08-31","o":34.94,"h":35.18,"l":34.87,"c":35.07,"v":16366800},{"t":"2017-09-01","o":35.24,"h":35.39,"l":35.07,"c":35.09,"v":12822000},{"t":"2017-09-05","o":35.02,"h":35.33,"l":34.93,"c":35.02,"v":18772000},{"t":"2017-09-06","o":35.22,"h":35.94,"l":35.11,"c":35.76,"v":28076400},{"t":"2017-09-07","o":35.88,"h":35.95,"l":35.33,"c":35.54,"v":16297100},{"t":"2017-09-08","o":35.42,"h":35.54,"l":35.08,"c":35.19,"v":14125000},{"t":"2017-09-11","o":35.49,"h":36.0,"l":35.14,"c":35.77,"v":20037600},{"t":"2017-09-12","o":35.88,"h":36.34,"l":35.74,"c":36.09,"v":19489900},{"t":"2017-09-13","o":36.0,"h":36.4,"l":35.97,"c":36.33,"v":15509800},{"t":"2017-09-14","o":36.19,"h":36.7,"l":36.16,"c":36.48,"v":18093900},{"t":"2017-09-15","o":36.55,"h":37.08,"l":36.22,"c":37.0,"v":33596100},{"t":"2017-09-18","o":37.0,"h":37.33,"l":36.8,"c":37.0,"v":19393800},{"t":"2017-09-19","o":37.2,"h":37.3,"l":37.02,"c":37.23,"v":23850500},{"t":"2017-09-20","o":37.23,"h":37.29,"l":36.66,"c":37.07,"v":23957500},{"t":"2017-09-21","o":36.99,"h":37.27,"l":36.85,"c":37.2,"v":22954200},{"t":"2017-09-22","o":36.95,"h":37.22,"l":36.95,"c":37.18,"v":21631800},{"t":"2017-09-25","o":37.05,"h":37.23,"l":36.85,"c":37.16,"v":23180800},{"t":"2017-09-26","o":37.21,"h":37.64,"l":37.0,"c":37.47,"v":29790400},{"t":"2017-09-27","o":37.62,"h":37.69,"l":37.1,"c":37.54,"v":25981400},{"t":"2017-09-28","o":37.32,"h":37.88,"l":37.29,"c":37.83,"v":21171400},{"t":"2017-09-29","o":37.84,"h":38.15,"l":37.7,"c":38.08,"v":23217300},{"t":"2017-10-02","o":38.12,"h":39.09,"l":38.08,"c":39.04,"v":37394500},{"t":"2017-10-03","o":38.95,"h":39.7,"l":38.95,"c":39.38,"v":34002200},{"t":"2017-10-04","o":39.39,"h":39.4,"l":38.86,"c":39.34,"v":28368800},{"t":"2017-10-05","o":39.5,"h":39.65,"l":39.21,"c":39.53,"v":17710300},{"t":"2017-10-06","o":39.6,"h":39.89,"l":39.42,"c":39.63,"v":18887500},{"t":"2017-10-09","o":39.68,"h":39.88,"l":39.52,"c":39.86,"v":18494100},{"t":"2017-10-10","o":39.93,"h":39.95,"l":39.38,"c":39.65,"v":29890000},{"t":"2017-10-11","o":39.48,"h":39.67,"l":39.06,"c":39.3,"v":30754700},{"t":"2017-10-12","o":39.35,"h":39.39,"l":38.98,"c":39.19,"v":18286900},{"t":"2017-10-13","o":39.44,"h":39.81,"l":39.28,"c":39.67,"v":16829400},{"t":"2017-10-16","o":39.71,"h":39.79,"l":39.44,"c":39.76,"v":12489100},{"t":"2017-10-17","o":39.56,"h":39.87,"l":39.37,"c":39.79,"v":15532800},{"t":"2017-10-18","o":39.8,"h":40.29,"l":39.6,"c":40.25,"v":21424600},{"t":"2017-10-19","o":39.88,"h":40.33,"l":39.83,"c":40.09,"v":19222700},{"t":"2017-10-20","o":40.33,"h":40.45,"l":40.1,"c":40.43,"v":18335700},{"t":"2017-10-23","o":40.55,"h":41.04,"l":40.4,"c":40.83,"v":28647000},{"t":"2017-10-24","o":41.0,"h":41.05,"l":40.72,"c":40.95,"v":19652400},{"t":"2017-10-25","o":40.89,"h":41.06,"l":40.49,"c":40.78,"v":24031700},{"t":"2017-10-26","o":40.91,"h":41.58,"l":40.71,"c":41.35,"v":38247400},{"t":"2017-10-27","o":43.3,"h":45.0,"l":43.1,"c":44.4,"v":90028300},{"t":"2017-10-30","o":44.48,"h":45.19,"l":43.88,"c":44.37,"v":48161500},{"t":"2017-10-31","o":45.2,"h":45.8,"l":44.65,"c":45.49,"v":47000900},{"t":"2017-11-01","o":45.97,"h":46.71,"l":45.59,"c":46.71,"v":47813700},{"t":"2017-11-02","o":46.61,"h":47.23,"l":46.21,"c":47.1,"v":44602300},{"t":"2017-11-03","o":47.2,"h":47.3,"l":45.6,"c":46.34,"v":39298100},{"t":"2017-11-06","o":46.6,"h":46.74,"l":46.09,"c":46.7,"v":34035000},{"t":"2017-11-07","o":46.7,"h":47.09,"l":46.39,"c":46.78,"v":24461400},{"t":"2017-11-08","o":46.62,"h":46.7,"l":46.28,"c":46.7,"v":21565800},{"t":"2017-11-09","o":46.05,"h":46.39,"l":45.65,"c":46.3,"v":25570400},{"t":"2017-11-10","o":46.04,"h":46.09,"l":45.38,"c":45.58,"v":24095400},{"t":"2017-11-13","o":45.26,"h":45.94,"l":45.25,"c":45.75,"v":18999000},{"t":"2017-11-14","o":45.7,"h":45.92,"l":45.32,"c":45.86,"v":22201200},{"t":"2017-11-15","o":45.39,"h":45.81,"l":45.17,"c":45.46,"v":17157200},{"t":"2017-11-16","o":45.63,"h":46.07,"l":45.46,"c":45.65,"v":26439400},{"t":"2017-11-17","o":45.5,"h":45.62,"l":44.62,"c":44.63,"v":63798000},{"t":"2017-11-20","o":44.73,"h":45.12,"l":44.5,"c":44.62,"v":22420000},{"t":"2017-11-21","o":44.72,"h":45.22,"l":44.71,"c":44.94,"v":21871000},{"t":"2017-11-22","o":44.94,"h":44.95,"l":44.54,"c":44.65,"v":19538300},{"t":"2017-11-24","o":44.55,"h":44.78,"l":44.43,"c":44.75,"v":6465800},{"t":"2017-11-27","o":44.42,"h":44.61,"l":44.27,"c":44.49,"v":18202100},{"t":"2017-11-28","o":44.65,"h":44.84,"l":44.32,"c":44.73,"v":20194100},{"t":"2017-11-29","o":44.85,"h":45.09,"l":43.77,"c":43.95,"v":27036900},{"t":"2017-11-30","o":44.36,"h":45.2,"l":44.33,"c":44.84,"v":34145300},{"t":"2017-12-01","o":44.73,"h":44.84,"l":43.53,"c":44.68,"v":26656300},{"t":"2017-12-04","o":45.02,"h":45.3,"l":44.33,"c":44.49,"v":28000800},{"t":"2017-12-05","o":44.6,"h":44.9,"l":43.23,"c":43.44,"v":30626900},{"t":"2017-12-06","o":43.14,"h":43.72,"l":42.67,"c":43.45,"v":27710800},{"t":"2017-12-07","o":43.46,"h":43.6,"l":42.78,"c":43.08,"v":32708400},{"t":"2017-12-08","o":43.35,"h":43.58,"l":43.11,"c":43.35,"v":23154700},{"t":"2017-12-11","o":43.28,"h":43.78,"l":43.25,"c":43.66,"v":20425900},{"t":"2017-12-12","o":43.47,"h":43.62,"l":43.08,"c":43.33,"v":16557400},{"t":"2017-12-13","o":43.65,"h":43.66,"l":43.24,"c":43.34,"v":21399500},{"t":"2017-12-14","o":43.43,"h":43.57,"l":43.02,"c":43.26,"v":19644900},{"t":"2017-12-15","o":43.4,"h":44.84,"l":43.07,"c":44.56,"v":47477000},{"t":"2017-12-18","o":45.15,"h":46.35,"l":45.04,"c":46.26,"v":50369300},{"t":"2017-12-19","o":46.3,"h":47.26,"l":45.89,"c":47.04,"v":41421100},{"t":"2017-12-20","o":47.47,"h":47.64,"l":46.66,"c":47.56,"v":40935000},{"t":"2017-12-21","o":47.54,"h":47.59,"l":46.56,"c":46.76,"v":42963500},{"t":"2017-12-22","o":46.33,"h":47.02,"l":46.02,"c":46.7,"v":33913500},{"t":"2017-12-26","o":46.28,"h":46.47,"l":45.95,"c":46.08,"v":15533300},{"t":"2017-12-27","o":46.11,"h":46.36,"l":46.0,"c":46.11,"v":13359700},{"t":"2017-12-28","o":46.36,"h":46.36,"l":45.95,"c":46.22,"v":9504400},{"t":"2017-12-29","o":46.21,"h":46.49,"l":46.09,"c":46.16,"v":17394500},{"t":"2018-01-02","o":46.38,"h":46.9,"l":46.21,"c":46.85,"v":23370800},{"t":"2018-01-03","o":45.47,"h":46.21,"l":43.65,"c":45.26,"v":116479000},{"t":"2018-01-04","o":43.52,"h":44.65,"l":42.69,"c":44.43,"v":89209100},{"t":"2018-01-05","o":44.43,"h":45.15,"l":43.9,"c":44.74,"v":41824000},{"t":"2018-01-08","o":44.27,"h":44.84,"l":43.96,"c":44.74,"v":33733800},{"t":"2018-01-09","o":44.7,"h":44.84,"l":43.49,"c":43.62,"v":44282300},{"t":"2018-01-10","o":43.33,"h":43.6,"l":42.44,"c":42.5,"v":45735000},{"t":"2018-01-11","o":42.8,"h":43.58,"l":42.45,"c":43.41,"v":35371500},{"t":"2018-01-12","o":43.45,"h":43.6,"l":43.01,"c":43.24,"v":29973600},{"t":"2018-01-16","o":43.55,"h":43.79,"l":42.89,"c":43.14,"v":38367200},{"t":"2018-01-17","o":43.55,"h":44.45,"l":43.51,"c":44.39,"v":32368600},{"t":"2018-01-18","o":44.4,"h":44.74,"l":44.17,"c":44.48,"v":26826500},{"t":"2018-01-19","o":44.62,"h":44.89,"l":44.25,"c":44.82,"v":25780200},{"t":"2018-01-22","o":44.8,"h":45.79,"l":44.79,"c":45.75,"v":27706800},{"t":"2018-01-23","o":45.81,"h":46.09,"l":45.63,"c":46.06,"v":22135100},{"t":"2018-01-24","o":45.9,"h":46.13,"l":44.96,"c":45.51,"v":32464200},{"t":"2018-01-25","o":45.88,"h":46.37,"l":45.17,"c":45.3,"v":36758700},{"t":"2018-01-26","o":48.38,"h":50.15,"l":48.12,"c":50.08,"v":86916100},{"t":"2018-01-29","o":49.6,"h":50.85,"l":49.37,"c":49.98,"v":46304000},{"t":"2018-01-30","o":49.48,"h":50.06,"l":48.74,"c":48.79,"v":32814600},{"t":"2018-01-31","o":49.23,"h":49.25,"l":47.56,"c":48.14,"v":41619900},{"t":"2018-02-01","o":47.7,"h":48.47,"l":47.45,"c":47.65,"v":28840400},{"t":"2018-02-02","o":47.32,"h":47.79,"l":46.1,"c":46.15,"v":28663000},{"t":"2018-02-05","o":46.35,"h":47.26,"l":44.5,"c":44.52,"v":47869000},{"t":"2018-02-06","o":44.02,"h":44.93,"l":43.03,"c":44.91,"v":58145400},{"t":"2018-02-07","o":44.58,"h":46.3,"l":44.34,"c":45.2,"v":37508400},{"t":"2018-02-08","o":45.28,"h":45.42,"l":42.74,"c":42.75,"v":43151300},{"t":"2018-02-09","o":43.5,"h":44.28,"l":42.04,"c":43.95,"v":49301100},{"t":"2018-02-12","o":44.15,"h":45.16,"l":44.09,"c":44.83,"v":28379500},{"t":"2018-02-13","o":44.59,"h":44.78,"l":44.26,"c":44.46,"v":19517600},{"t":"2018-02-14","o":44.07,"h":45.51,"l":44.04,"c":45.38,"v":19922000},{"t":"2018-02-15","o":45.88,"h":45.99,"l":44.95,"c":45.92,"v":23536800},{"t":"2018-02-16","o":45.82,"h":46.59,"l":45.51,"c":45.56,"v":21475200},{"t":"2018-02-20","o":45.46,"h":46.71,"l":45.39,"c":46.32,"v":25512000},{"t":"2018-02-21","o":46.67,"h":47.06,"l":45.92,"c":45.94,"v":27527500},{"t":"2018-02-22","o":46.14,"h":46.56,"l":45.62,"c":45.8,"v":16946400},{"t":"2018-02-23","o":46.34,"h":47.79,"l":46.31,"c":47.73,"v":26040900},{"t":"2018-02-26","o":48.2,"h":49.13,"l":48.1,"c":49.11,"v":26992300},{"t":"2018-02-27","o":49.37,"h":50.9,"l":49.31,"c":49.91,"v":43624100},{"t":"2018-02-28","o":50.18,"h":50.34,"l":49.28,"c":49.29,"v":35541200},{"t":"2018-03-01","o":49.5,"h":49.72,"l":47.47,"c":47.84,"v":36326600},{"t":"2018-03-02","o":47.2,"h":49.05,"l":46.96,"c":48.98,"v":33310600},{"t":"2018-03-05","o":48.57,"h":49.8,"l":48.04,"c":49.75,"v":30826500},{"t":"2018-03-06","o":50.16,"h":51.33,"l":50.15,"c":50.71,"v":39132300},{"t":"2018-03-07","o":50.18,"h":51.49,"l":50.1,"c":51.32,"v":31801900},{"t":"2018-03-08","o":51.79,"h":52.08,"l":50.47,"c":50.74,"v":29481200},{"t":"2018-03-09","o":51.27,"h":52.3,"l":51.0,"c":52.19,"v":32727900},{"t":"2018-03-12","o":51.86,"h":51.95,"l":50.5,"c":51.52,"v":32044400},{"t":"2018-03-13","o":52.52,"h":53.78,"l":51.39,"c":51.78,"v":45573900},{"t":"2018-03-14","o":52.06,"h":52.18,"l":51.31,"c":51.86,"v":24993500},{"t":"2018-03-15","o":52.23,"h":52.3,"l":50.88,"c":50.88,"v":25631200},{"t":"2018-03-16","o":51.17,"h":51.7,"l":50.99,"c":51.17,"v":42559800},{"t":"2018-03-19","o":50.74,"h":51.23,"l":49.93,"c":50.83,"v":31115200},{"t":"2018-03-20","o":50.88,"h":51.81,"l":50.85,"c":51.55,"v":22215000},{"t":"2018-03-21","o":51.55,"h":52.17,"l":51.17,"c":51.56,"v":23239500},{"t":"2018-03-22","o":50.74,"h":51.96,"l":50.6,"c":50.83,"v":30916000},{"t":"2018-03-23","o":50.59,"h":50.99,"l":49.36,"c":49.36,"v":37683900},{"t":"2018-03-26","o":50.74,"h":52.49,"l":50.32,"c":52.48,"v":39306200},{"t":"2018-03-27","o":53.01,"h":53.25,"l":50.78,"c":51.19,"v":38777000},{"t":"2018-03-28","o":50.5,"h":50.7,"l":49.01,"c":49.6,"v":37970900},{"t":"2018-03-29","o":49.98,"h":52.08,"l":49.87,"c":52.08,"v":45265800},{"t":"2018-04-02","o":51.69,"h":52.04,"l":47.29,"c":48.92,"v":67187800},{"t":"2018-04-03","o":49.0,"h":49.96,"l":48.41,"c":49.75,"v":39432400},{"t":"2018-04-04","o":48.1,"h":50.16,"l":48.01,"c":49.99,"v":30370000},{"t":"2018-04-05","o":50.01,"h":50.72,"l":49.97,"c":50.38,"v":25115400},{"t":"2018-04-06","o":49.79,"h":50.4,"l":48.5,"c":48.79,"v":28215200},{"t":"2018-04-09","o":49.16,"h":51.11,"l":49.16,"c":49.55,"v":31437000},{"t":"2018-04-10","o":51.12,"h":51.49,"l":50.34,"c":51.27,"v":25906400},{"t":"2018-04-11","o":50.99,"h":51.73,"l":50.82,"c":51.1,"v":17568400},{"t":"2018-04-12","o":51.49,"h":53.27,"l":51.45,"c":52.72,"v":29781400},{"t":"2018-04-13","o":53.06,"h":53.21,"l":51.6,"c":51.86,"v":20884900},{"t":"2018-04-16","o":52.29,"h":52.53,"l":51.79,"c":52.4,"v":18855500},{"t":"2018-04-17","o":52.91,"h":53.7,"l":52.89,"c":53.54,"v":21228700},{"t":"2018-04-18","o":53.52,"h":54.36,"l":53.34,"c":53.61,"v":22164700},{"t":"2018-04-19","o":52.95,"h":52.96,"l":51.61,"c":52.22,"v":25422400},{"t":"2018-04-20","o":52.17,"h":52.28,"l":50.88,"c":51.53,"v":26910100},{"t":"2018-04-23","o":51.69,"h":51.89,"l":50.85,"c":51.1,"v":21706700},{"t":"2018-04-24","o":51.87,"h":53.64,"l":51.14,"c":51.45,"v":42494700},{"t":"2018-04-25","o":51.86,"h":52.1,"l":50.6,"c":51.38,"v":25752800},{"t":"2018-04-26","o":52.26,"h":53.27,"l":52.07,"c":53.05,"v":39575000},{"t":"2018-04-27","o":55.44,"h":55.79,"l":52.23,"c":52.73,"v":69888100},{"t":"2018-04-30","o":52.56,"h":53.37,"l":51.21,"c":51.62,"v":36417400},{"t":"2018-05-01","o":51.64,"h":53.42,"l":51.44,"c":53.33,"v":27600800},{"t":"2018-05-02","o":53.09,"h":53.2,"l":52.15,"c":52.31,"v":25778300},{"t":"2018-05-03","o":51.89,"h":52.56,"l":51.21,"c":52.28,"v":28561000},{"t":"2018-05-04","o":51.62,"h":52.84,"l":51.0,"c":52.78,"v":25642500},{"t":"2018-05-07","o":52.86,"h":53.58,"l":52.83,"c":53.33,"v":20285700},{"t":"2018-05-08","o":53.29,"h":53.63,"l":52.8,"c":53.63,"v":21026800},{"t":"2018-05-09","o":53.76,"h":54.37,"l":53.19,"c":54.34,"v":19827500},{"t":"2018-05-10","o":54.55,"h":55.0,"l":54.1,"c":54.98,"v":18715900},{"t":"2018-05-11","o":54.62,"h":55.19,"l":54.43,"c":54.67,"v":15405000},{"t":"2018-05-14","o":54.77,"h":55.24,"l":54.74,"c":54.9,"v":21878200},{"t":"2018-05-15","o":54.58,"h":54.75,"l":53.56,"c":53.92,"v":21712600},{"t":"2018-05-16","o":54.17,"h":54.7,"l":53.96,"c":54.64,"v":16260500},{"t":"2018-05-17","o":54.55,"h":55.44,"l":54.42,"c":54.81,"v":16872600},{"t":"2018-05-18","o":54.53,"h":54.54,"l":53.47,"c":53.5,"v":23679900},{"t":"2018-05-21","o":54.36,"h":55.22,"l":53.86,"c":54.32,"v":25367400},{"t":"2018-05-22","o":54.73,"h":55.05,"l":54.05,"c":54.45,"v":19009600},{"t":"2018-05-23","o":54.0,"h":55.23,"l":53.84,"c":55.21,"v":20555400},{"t":"2018-05-24","o":55.18,"h":55.3,"l":54.13,"c":54.75,"v":19667100},{"t":"2018-05-25","o":54.8,"h":55.5,"l":54.54,"c":55.44,"v":18550000},{"t":"2018-05-29","o":55.12,"h":55.81,"l":54.81,"c":55.32,"v":24253500},{"t":"2018-05-30","o":55.89,"h":56.2,"l":55.62,"c":55.68,"v":24711500},{"t":"2018-05-31","o":55.67,"h":55.86,"l":55.06,"c":55.2,"v":30962100},{"t":"2018-06-01","o":55.84,"h":57.1,"l":55.8,"c":57.08,"v":31183200},{"t":"2018-06-04","o":57.01,"h":57.6,"l":56.78,"c":56.83,"v":22538100},{"t":"2018-06-05","o":56.9,"h":57.12,"l":56.22,"c":56.53,"v":21687000},{"t":"2018-06-06","o":56.53,"h":57.06,"l":56.08,"c":57.03,"v":22955400},{"t":"2018-06-07","o":56.92,"h":57.0,"l":55.62,"c":55.88,"v":27596100},{"t":"2018-06-08","o":55.56,"h":55.7,"l":54.66,"c":55.05,"v":30822900},{"t":"2018-06-11","o":54.8,"h":55.09,"l":54.26,"c":54.52,"v":25752400},{"t":"2018-06-12","o":54.87,"h":55.03,"l":54.22,"c":54.82,"v":23294900},{"t":"2018-06-13","o":54.98,"h":55.7,"l":54.91,"c":55.03,"v":22631400},{"t":"2018-06-14","o":55.45,"h":55.86,"l":55.18,"c":55.54,"v":23419800},{"t":"2018-06-15","o":55.17,"h":55.38,"l":54.58,"c":55.11,"v":39194700},{"t":"2018-06-18","o":54.3,"h":54.3,"l":52.34,"c":53.22,"v":40764400},{"t":"2018-06-19","o":52.14,"h":52.95,"l":51.88,"c":52.93,"v":31780900},{"t":"2018-06-20","o":53.19,"h":53.75,"l":52.69,"c":53.46,"v":21403000},{"t":"2018-06-21","o":54.38,"h":54.53,"l":51.94,"c":52.19,"v":44435600},{"t":"2018-06-22","o":52.62,"h":53.09,"l":52.3,"c":52.5,"v":34682100},{"t":"2018-06-25","o":51.17,"h":51.75,"l":49.91,"c":50.71,"v":45356500},{"t":"2018-06-26","o":49.95,"h":50.41,"l":49.36,"c":49.67,"v":37543000},{"t":"2018-06-27","o":49.34,"h":50.06,"l":48.75,"c":48.76,"v":33338800},{"t":"2018-06-28","o":48.58,"h":49.49,"l":48.5,"c":49.25,"v":29055700},{"t":"2018-06-29","o":49.53,"h":50.11,"l":49.5,"c":49.71,"v":28906500},{"t":"2018-07-02","o":49.04,"h":50.27,"l":48.83,"c":50.2,"v":23755500},{"t":"2018-07-03","o":50.58,"h":50.86,"l":49.43,"c":49.47,"v":16327900},{"t":"2018-07-05","o":49.98,"h":50.96,"l":49.75,"c":50.75,"v":26163500},{"t":"2018-07-06","o":50.77,"h":51.5,"l":50.4,"c":51.37,"v":19968000},{"t":"2018-07-09","o":51.64,"h":51.89,"l":51.0,"c":51.86,"v":21361600},{"t":"2018-07-10","o":52.1,"h":52.26,"l":51.84,"c":52.16,"v":17362900},{"t":"2018-07-11","o":51.69,"h":51.87,"l":51.19,"c":51.2,"v":18665600},{"t":"2018-07-12","o":52.05,"h":52.48,"l":51.73,"c":52.35,"v":20292700},{"t":"2018-07-13","o":52.4,"h":52.42,"l":51.76,"c":52.22,"v":13749300},{"t":"2018-07-16","o":52.15,"h":52.32,"l":51.87,"c":52.01,"v":15951500},{"t":"2018-07-17","o":51.05,"h":51.88,"l":51.01,"c":51.75,"v":15754500},{"t":"2018-07-18","o":51.87,"h":51.97,"l":51.47,"c":51.72,"v":14649000},{"t":"2018-07-19","o":51.6,"h":52.01,"l":51.05,"c":51.98,"v":15954600},{"t":"2018-07-20","o":51.83,"h":52.07,"l":51.33,"c":51.91,"v":17380500},{"t":"2018-07-23","o":51.77,"h":52.5,"l":51.33,"c":52.31,"v":15945500},{"t":"2018-07-24","o":52.76,"h":53.3,"l":52.08,"c":52.18,"v":17788700},{"t":"2018-07-25","o":52.21,"h":52.45,"l":51.09,"c":52.43,"v":19854800},{"t":"2018-07-26","o":52.45,"h":53.18,"l":51.87,"c":52.16,"v":28282500},{"t":"2018-07-27","o":48.76,"h":49.2,"l":47.48,"c":47.68,"v":67816700},{"t":"2018-07-30","o":47.63,"h":47.99,"l":46.43,"c":47.69,"v":35696600},{"t":"2018-07-31","o":48.24,"h":48.68,"l":47.69,"c":48.1,"v":36581200},{"t":"2018-08-01","o":48.06,"h":48.91,"l":48.0,"c":48.81,"v":28060700},{"t":"2018-08-02","o":48.5,"h":49.52,"l":48.2,"c":49.48,"v":26452500},{"t":"2018-08-03","o":49.5,"h":49.78,"l":49.17,"c":49.63,"v":22008200},{"t":"2018-08-06","o":48.77,"h":49.31,"l":48.32,"c":49.3,"v":26669000},{"t":"2018-08-07","o":49.43,"h":49.83,"l":49.41,"c":49.7,"v":28322700},{"t":"2018-08-08","o":49.6,"h":50.13,"l":49.44,"c":49.96,"v":21990600},{"t":"2018-08-09","o":49.86,"h":50.6,"l":49.72,"c":50.14,"v":23795600},{"t":"2018-08-10","o":48.51,"h":49.17,"l":48.3,"c":48.85,"v":28712400},{"t":"2018-08-13","o":48.92,"h":49.24,"l":48.38,"c":48.45,"v":17070600},{"t":"2018-08-14","o":48.67,"h":48.76,"l":47.65,"c":48.12,"v":23061600},{"t":"2018-08-15","o":47.78,"h":48.0,"l":46.9,"c":47.46,"v":26739900},{"t":"2018-08-16","o":47.75,"h":47.95,"l":47.05,"c":47.17,"v":24358000},{"t":"2018-08-17","o":47.0,"h":47.39,"l":46.33,"c":47.1,"v":26382000},{"t":"2018-08-20","o":47.05,"h":47.12,"l":46.19,"c":46.5,"v":24334000},{"t":"2018-08-21","o":46.66,"h":47.85,"l":46.64,"c":47.62,"v":19254300},{"t":"2018-08-22","o":47.25,"h":47.35,"l":46.92,"c":47.05,"v":23182500},{"t":"2018-08-23","o":46.86,"h":47.17,"l":46.71,"c":46.98,"v":31343200},{"t":"2018-08-24","o":47.29,"h":47.89,"l":47.08,"c":47.66,"v":18214700},{"t":"2018-08-27","o":48.0,"h":48.39,"l":47.63,"c":48.35,"v":17170300},{"t":"2018-08-28","o":48.55,"h":48.79,"l":48.31,"c":48.57,"v":13472400},{"t":"2018-08-29","o":48.7,"h":48.86,"l":48.4,"c":48.75,"v":13479100},{"t":"2018-08-30","o":48.52,"h":48.83,"l":48.09,"c":48.24,"v":16418800},{"t":"2018-08-31","o":47.96,"h":48.56,"l":47.92,"c":48.43,"v":16484000},{"t":"2018-09-04","o":48.38,"h":48.43,"l":47.56,"c":47.96,"v":15682900},{"t":"2018-09-05","o":47.75,"h":48.12,"l":47.47,"c":47.72,"v":20857200},{"t":"2018-09-06","o":47.76,"h":47.96,"l":47.21,"c":47.26,"v":19318100},{"t":"2018-09-07","o":46.91,"h":47.48,"l":46.36,"c":46.45,"v":25958300},{"t":"2018-09-10","o":46.56,"h":46.76,"l":46.23,"c":46.3,"v":21522400},{"t":"2018-09-11","o":46.0,"h":46.03,"l":44.89,"c":44.93,"v":32455300},{"t":"2018-09-12","o":44.56,"h":44.98,"l":44.06,"c":44.93,"v":29778700},{"t":"2018-09-13","o":45.68,"h":45.85,"l":45.11,"c":45.57,"v":18657100},{"t":"2018-09-14","o":45.78,"h":45.97,"l":45.35,"c":45.54,"v":22998700},{"t":"2018-09-17","o":45.29,"h":45.9,"l":45.19,"c":45.42,"v":17603200},{"t":"2018-09-18","o":45.58,"h":46.53,"l":45.41,"c":46.1,"v":20528100},{"t":"2018-09-19","o":46.09,"h":46.44,"l":45.89,"c":46.15,"v":15918900},{"t":"2018-09-20","o":46.78,"h":47.36,"l":46.52,"c":47.2,"v":21999300},{"t":"2018-09-21","o":47.12,"h":47.42,"l":46.37,"c":46.66,"v":52650600},{"t":"2018-09-24","o":46.31,"h":47.0,"l":46.15,"c":46.91,"v":17847000},{"t":"2018-09-25","o":46.22,"h":46.39,"l":45.8,"c":45.91,"v":23389900},{"t":"2018-09-26","o":46.04,"h":46.3,"l":45.58,"c":45.7,"v":23957700},{"t":"2018-09-27","o":45.91,"h":46.17,"l":45.73,"c":45.88,"v":15415500},{"t":"2018-09-28","o":45.62,"h":47.75,"l":45.46,"c":47.29,"v":46223500},{"t":"2018-10-01","o":46.79,"h":47.22,"l":46.2,"c":46.45,"v":23796200},{"t":"2018-10-02","o":47.51,"h":48.88,"l":47.32,"c":48.1,"v":42121100},{"t":"2018-10-03","o":48.62,"h":49.72,"l":48.56,"c":48.76,"v":39211900},{"t":"2018-10-04","o":48.84,"h":48.86,"l":47.62,"c":48.13,"v":30108300},{"t":"2018-10-05","o":48.23,"h":48.34,"l":46.66,"c":47.03,"v":28901400},{"t":"2018-10-08","o":46.96,"h":47.35,"l":46.52,"c":47.03,"v":19376800},{"t":"2018-10-09","o":47.18,"h":47.62,"l":46.54,"c":46.55,"v":23285700},{"t":"2018-10-10","o":46.06,"h":46.12,"l":44.8,"c":44.8,"v":43109500},{"t":"2018-10-11","o":45.15,"h":45.61,"l":43.73,"c":44.23,"v":43648800},{"t":"2018-10-12","o":45.27,"h":45.34,"l":44.23,"c":44.88,"v":32087400},{"t":"2018-10-15","o":44.63,"h":45.14,"l":44.44,"c":44.53,"v":21633000},{"t":"2018-10-16","o":44.9,"h":46.01,"l":44.83,"c":45.94,"v":21472000},{"t":"2018-10-17","o":46.0,"h":46.33,"l":45.54,"c":45.89,"v":23124400},{"t":"2018-10-18","o":45.65,"h":45.75,"l":44.83,"c":44.97,"v":26638800},{"t":"2018-10-19","o":45.02,"h":45.18,"l":43.86,"c":44.0,"v":28368500},{"t":"2018-10-22","o":44.5,"h":45.34,"l":44.1,"c":45.01,"v":34508800},{"t":"2018-10-23","o":44.18,"h":45.09,"l":43.91,"c":44.5,"v":38590300},{"t":"2018-10-24","o":44.16,"h":44.36,"l":42.36,"c":42.42,"v":33631800},{"t":"2018-10-25","o":43.54,"h":44.94,"l":43.28,"c":44.31,"v":48255300},{"t":"2018-10-26","o":45.59,"h":46.44,"l":44.7,"c":45.69,"v":67280400},{"t":"2018-10-29","o":46.5,"h":46.75,"l":44.44,"c":45.4,"v":35732200},{"t":"2018-10-30","o":45.53,"h":47.88,"l":45.46,"c":47.76,"v":43975200},{"t":"2018-10-31","o":48.29,"h":48.56,"l":46.83,"c":46.88,"v":33369100},{"t":"2018-11-01","o":46.95,"h":48.47,"l":46.86,"c":48.22,"v":28335300},{"t":"2018-11-02","o":48.13,"h":48.25,"l":46.75,"c":47.11,"v":30759800},{"t":"2018-11-05","o":47.34,"h":48.25,"l":46.92,"c":47.97,"v":23751200},{"t":"2018-11-06","o":47.8,"h":47.92,"l":47.03,"c":47.25,"v":23839600},{"t":"2018-11-07","o":47.63,"h":48.75,"l":47.59,"c":48.72,"v":29913200},{"t":"2018-11-08","o":48.49,"h":49.29,"l":48.46,"c":48.99,"v":26581700},{"t":"2018-11-09","o":48.79,"h":49.03,"l":47.87,"c":48.11,"v":21761400},{"t":"2018-11-12","o":47.71,"h":47.8,"l":46.6,"c":46.65,"v":24412800},{"t":"2018-11-13","o":46.99,"h":48.25,"l":46.99,"c":47.39,"v":29315900},{"t":"2018-11-14","o":47.85,"h":47.97,"l":46.89,"c":47.09,"v":25632700},{"t":"2018-11-15","o":47.01,"h":48.24,"l":46.72,"c":48.11,"v":29581000},{"t":"2018-11-16","o":47.77,"h":49.05,"l":47.69,"c":48.83,"v":31670600},{"t":"2018-11-19","o":48.61,"h":49.15,"l":47.78,"c":48.0,"v":26859000},{"t":"2018-11-20","o":47.4,"h":48.12,"l":47.09,"c":47.39,"v":29200800},{"t":"2018-11-21","o":47.85,"h":47.88,"l":47.02,"c":47.03,"v":19011400},{"t":"2018-11-23","o":46.69,"h":47.07,"l":46.52,"c":46.54,"v":8906900},{"t":"2018-11-26","o":47.27,"h":47.46,"l":46.7,"c":47.45,"v":20723000},{"t":"2018-11-27","o":46.94,"h":48.22,"l":46.59,"c":48.07,"v":27621000},{"t":"2018-11-28","o":47.94,"h":48.88,"l":47.65,"c":48.86,"v":28003200},{"t":"2018-11-29","o":48.49,"h":48.56,"l":47.63,"c":47.7,"v":23592500},{"t":"2018-11-30","o":47.95,"h":49.32,"l":47.56,"c":49.31,"v":43313700},{"t":"2018-12-03","o":50.0,"h":50.5,"l":49.53,"c":50.13,"v":30870400},{"t":"2018-12-04","o":49.52,"h":49.6,"l":47.68,"c":47.75,"v":35397700},{"t":"2018-12-06","o":46.8,"h":48.39,"l":46.52,"c":48.37,"v":31661700},{"t":"2018-12-07","o":47.94,"h":48.06,"l":46.23,"c":46.24,"v":34016400},{"t":"2018-12-10","o":46.28,"h":47.46,"l":46.01,"c":47.21,"v":23289000},{"t":"2018-12-11","o":47.9,"h":48.59,"l":47.13,"c":47.38,"v":23851000},{"t":"2018-12-12","o":48.58,"h":48.64,"l":47.41,"c":47.83,"v":31305000},{"t":"2018-12-13","o":48.26,"h":48.58,"l":47.86,"c":48.29,"v":19526000},{"t":"2018-12-14","o":47.89,"h":48.76,"l":47.85,"c":47.86,"v":26372100},{"t":"2018-12-17","o":47.86,"h":48.41,"l":46.66,"c":47.08,"v":26598700},{"t":"2018-12-18","o":47.47,"h":48.45,"l":47.36,"c":47.74,"v":29014300},{"t":"2018-12-19","o":47.49,"h":47.73,"l":45.38,"c":45.57,"v":39717600},{"t":"2018-12-20","o":45.41,"h":46.31,"l":45.01,"c":45.54,"v":37750900},{"t":"2018-12-21","o":45.75,"h":46.65,"l":44.8,"c":44.84,"v":52768300},{"t":"2018-12-24","o":44.63,"h":45.17,"l":43.54,"c":43.59,"v":19241600},{"t":"2018-12-26","o":44.0,"h":46.2,"l":43.51,"c":46.19,"v":28677600},{"t":"2018-12-27","o":45.62,"h":46.38,"l":44.67,"c":46.36,"v":29970700},{"t":"2018-12-28","o":46.51,"h":47.74,"l":46.3,"c":46.75,"v":24758700},{"t":"2018-12-31","o":47.09,"h":47.48,"l":46.55,"c":46.93,"v":20490400},{"t":"2019-01-02","o":45.96,"h":47.47,"l":45.77,"c":47.08,"v":18774600},{"t":"2019-01-03","o":46.15,"h":46.28,"l":44.39,"c":44.49,"v":32267300},{"t":"2019-01-04","o":45.84,"h":47.57,"l":45.54,"c":47.22,"v":35447300},{"t":"2019-01-07","o":47.1,"h":48.0,"l":46.75,"c":47.44,"v":22736800},{"t":"2019-01-08","o":47.8,"h":48.03,"l":46.78,"c":47.74,"v":22749200},{"t":"2019-01-09","o":47.96,"h":48.57,"l":47.78,"c":48.01,"v":22554500},{"t":"2019-01-10","o":47.75,"h":48.65,"l":47.41,"c":48.56,"v":27202600},{"t":"2019-01-11","o":48.1,"h":49.29,"l":48.05,"c":48.93,"v":21751300},{"t":"2019-01-14","o":48.46,"h":48.83,"l":48.3,"c":48.35,"v":19193900},{"t":"2019-01-15","o":48.71,"h":49.13,"l":48.44,"c":48.6,"v":22480800},{"t":"2019-01-16","o":48.6,"h":48.89,"l":48.08,"c":48.13,"v":19057700},{"t":"2019-01-17","o":48.0,"h":48.84,"l":47.91,"c":48.47,"v":17448700},{"t":"2019-01-18","o":49.11,"h":49.38,"l":48.69,"c":49.19,"v":29874600},{"t":"2019-01-22","o":48.96,"h":48.98,"l":47.87,"c":48.27,"v":25940700},{"t":"2019-01-23","o":48.41,"h":48.8,"l":47.52,"c":47.94,"v":18960700},{"t":"2019-01-24","o":48.7,"h":50.04,"l":48.6,"c":49.76,"v":50578300},{"t":"2019-01-25","o":46.85,"h":47.43,"l":45.75,"c":47.04,"v":86455700},{"t":"2019-01-28","o":46.13,"h":46.73,"l":46.05,"c":46.71,"v":35928700},{"t":"2019-01-29","o":46.78,"h":46.97,"l":46.33,"c":46.54,"v":20988300},{"t":"2019-01-30","o":46.68,"h":47.68,"l":46.45,"c":47.54,"v":26931700},{"t":"2019-01-31","o":46.7,"h":47.18,"l":46.1,"c":47.12,"v":43051300},{"t":"2019-02-01","o":47.06,"h":49.05,"l":47.01,"c":48.73,"v":37442900},{"t":"2019-02-04","o":48.62,"h":49.24,"l":48.24,"c":49.22,"v":20905000},{"t":"2019-02-05","o":49.18,"h":50.72,"l":49.18,"c":50.01,"v":31641600},{"t":"2019-02-06","o":49.95,"h":50.64,"l":49.82,"c":49.9,"v":21647800},{"t":"2019-02-07","o":49.5,"h":49.85,"l":48.68,"c":49.23,"v":27825900},{"t":"2019-02-08","o":48.77,"h":49.02,"l":48.01,"c":48.84,"v":18851200},{"t":"2019-02-11","o":49.02,"h":49.32,"l":48.58,"c":48.77,"v":18004100},{"t":"2019-02-12","o":49.36,"h":50.14,"l":49.27,"c":50.01,"v":18050100},{"t":"2019-02-13","o":50.13,"h":50.81,"l":50.0,"c":50.47,"v":17712800},{"t":"2019-02-14","o":50.41,"h":51.04,"l":50.35,"c":50.81,"v":17545400},{"t":"2019-02-15","o":51.25,"h":51.67,"l":51.09,"c":51.66,"v":22520400},{"t":"2019-02-19","o":51.35,"h":51.71,"l":51.34,"c":51.4,"v":15611800},{"t":"2019-02-20","o":51.63,"h":51.73,"l":51.06,"c":51.39,"v":21607700},{"t":"2019-02-21","o":51.32,"h":51.84,"l":51.21,"c":51.41,"v":16162100},{"t":"2019-02-22","o":52.7,"h":52.98,"l":52.06,"c":52.49,"v":31934100},{"t":"2019-02-25","o":53.06,"h":53.61,"l":52.86,"c":53.1,"v":20711800},{"t":"2019-02-26","o":53.01,"h":53.37,"l":52.91,"c":53.23,"v":16082200},{"t":"2019-02-27","o":52.76,"h":53.38,"l":52.51,"c":53.24,"v":17590300},{"t":"2019-02-28","o":52.92,"h":53.18,"l":52.81,"c":52.96,"v":18388800},{"t":"2019-03-01","o":53.44,"h":53.68,"l":52.89,"c":53.3,"v":18359300},{"t":"2019-03-04","o":53.75,"h":54.1,"l":53.21,"c":53.94,"v":21706100},{"t":"2019-03-05","o":53.85,"h":53.99,"l":53.11,"c":53.68,"v":21057700},{"t":"2019-03-06","o":53.63,"h":53.65,"l":52.94,"c":52.95,"v":14740500},{"t":"2019-03-07","o":52.77,"h":52.99,"l":52.36,"c":52.6,"v":17803000},{"t":"2019-03-08","o":51.97,"h":52.56,"l":51.7,"c":52.48,"v":16793900},{"t":"2019-03-11","o":52.88,"h":53.65,"l":52.57,"c":53.35,"v":18963000},{"t":"2019-03-12","o":53.34,"h":53.96,"l":53.18,"c":53.57,"v":20782100},{"t":"2019-03-13","o":54.0,"h":54.57,"l":53.65,"c":54.37,"v":25522300},{"t":"2019-03-14","o":54.3,"h":54.45,"l":53.33,"c":53.44,"v":26647100},{"t":"2019-03-15","o":53.68,"h":54.69,"l":53.68,"c":54.33,"v":46512500},{"t":"2019-03-18","o":54.42,"h":54.51,"l":53.87,"c":54.1,"v":16274000},{"t":"2019-03-19","o":54.47,"h":54.65,"l":54.0,"c":54.17,"v":18274800},{"t":"2019-03-20","o":54.06,"h":54.4,"l":53.61,"c":53.82,"v":24325300},{"t":"2019-03-21","o":53.92,"h":54.99,"l":53.84,"c":54.64,"v":19127200},{"t":"2019-03-22","o":54.4,"h":54.62,"l":53.21,"c":53.26,"v":21438400},{"t":"2019-03-25","o":52.97,"h":53.55,"l":52.38,"c":52.78,"v":16971400},{"t":"2019-03-26","o":53.32,"h":53.77,"l":53.04,"c":53.44,"v":17724300},{"t":"2019-03-27","o":53.59,"h":53.86,"l":52.94,"c":53.16,"v":19656000},{"t":"2019-03-28","o":53.25,"h":53.44,"l":52.77,"c":53.11,"v":13607900},{"t":"2019-03-29","o":53.8,"h":54.04,"l":53.48,"c":53.7,"v":18736100},{"t":"2019-04-01","o":54.34,"h":54.57,"l":54.1,"c":54.51,"v":17830400},{"t":"2019-04-02","o":54.53,"h":54.8,"l":54.23,"c":54.36,"v":13704500},{"t":"2019-04-03","o":55.03,"h":55.99,"l":54.89,"c":55.48,"v":24552800},{"t":"2019-04-04","o":55.27,"h":56.14,"l":55.27,"c":55.92,"v":16520500},{"t":"2019-04-05","o":55.75,"h":55.95,"l":54.87,"c":55.6,"v":19268400},{"t":"2019-04-08","o":55.28,"h":55.74,"l":55.2,"c":55.68,"v":11758800},{"t":"2019-04-09","o":55.35,"h":55.43,"l":54.9,"c":55.32,"v":13339700},{"t":"2019-04-10","o":55.32,"h":55.86,"l":55.32,"c":55.75,"v":13084000},{"t":"2019-04-11","o":55.76,"h":56.07,"l":55.63,"c":55.8,"v":10845800},{"t":"2019-04-12","o":56.21,"h":56.49,"l":55.84,"c":56.42,"v":12910200},{"t":"2019-04-15","o":56.46,"h":56.56,"l":55.92,"c":56.28,"v":11676900},{"t":"2019-04-16","o":56.66,"h":57.47,"l":56.07,"c":56.71,"v":30301900},{"t":"2019-04-17","o":58.44,"h":59.59,"l":58.12,"c":58.56,"v":38788400},{"t":"2019-04-18","o":58.71,"h":58.88,"l":58.12,"c":58.49,"v":20464200},{"t":"2019-04-22","o":58.15,"h":58.83,"l":57.88,"c":58.82,"v":12327500},{"t":"2019-04-23","o":58.89,"h":58.98,"l":58.5,"c":58.78,"v":17739900},{"t":"2019-04-24","o":58.52,"h":59.29,"l":58.14,"c":58.72,"v":17723700},{"t":"2019-04-25","o":58.3,"h":58.38,"l":57.23,"c":57.61,"v":27949900},{"t":"2019-04-26","o":52.74,"h":53.09,"l":51.52,"c":52.43,"v":72364500},{"t":"2019-04-29","o":52.17,"h":52.43,"l":51.0,"c":51.11,"v":42142300},{"t":"2019-04-30","o":51.0,"h":51.43,"l":50.87,"c":51.04,"v":27130900},{"t":"2019-05-01","o":51.1,"h":51.6,"l":50.74,"c":50.76,"v":20467600},{"t":"2019-05-02","o":50.8,"h":51.33,"l":50.12,"c":50.55,"v":22655400},{"t":"2019-05-03","o":51.08,"h":51.82,"l":50.73,"c":51.75,"v":25656600},{"t":"2019-05-06","o":50.25,"h":51.28,"l":50.19,"c":51.22,"v":26245200},{"t":"2019-05-07","o":50.6,"h":50.88,"l":49.93,"c":50.48,"v":29713400},{"t":"2019-05-08","o":50.2,"h":50.79,"l":49.07,"c":49.24,"v":36812400},{"t":"2019-05-09","o":47.9,"h":48.29,"l":46.05,"c":46.62,"v":59642200},{"t":"2019-05-10","o":46.44,"h":46.8,"l":45.1,"c":46.2,"v":42522800},{"t":"2019-05-13","o":45.33,"h":45.64,"l":44.7,"c":44.76,"v":39091900},{"t":"2019-05-14","o":45.18,"h":45.49,"l":44.87,"c":45.17,"v":24706500},{"t":"2019-05-15","o":44.92,"h":45.75,"l":44.76,"c":45.62,"v":23407900},{"t":"2019-05-16","o":45.47,"h":45.95,"l":45.42,"c":45.53,"v":19954700},{"t":"2019-05-17","o":45.18,"h":45.73,"l":44.76,"c":44.89,"v":22500400},{"t":"2019-05-20","o":44.0,"h":44.52,"l":43.45,"c":43.56,"v":28675000},{"t":"2019-05-21","o":44.34,"h":44.78,"l":44.18,"c":44.46,"v":25543400},{"t":"2019-05-22","o":44.15,"h":44.46,"l":43.85,"c":44.0,"v":16932500},{"t":"2019-05-23","o":43.37,"h":44.74,"l":42.86,"c":44.53,"v":35783900},{"t":"2019-05-24","o":44.59,"h":45.05,"l":44.49,"c":44.57,"v":27168100},{"t":"2019-05-28","o":44.66,"h":44.69,"l":43.3,"c":43.57,"v":34779900},{"t":"2019-05-29","o":43.35,"h":44.53,"l":43.33,"c":44.23,"v":28450300},{"t":"2019-05-30","o":44.3,"h":45.03,"l":44.23,"c":44.73,"v":21618900},{"t":"2019-05-31","o":44.18,"h":44.97,"l":43.93,"c":44.04,"v":25532500},{"t":"2019-06-03","o":44.25,"h":44.59,"l":43.2,"c":43.46,"v":31155700},{"t":"2019-06-04","o":44.16,"h":44.86,"l":43.77,"c":44.79,"v":28094900},{"t":"2019-06-05","o":45.11,"h":45.18,"l":44.19,"c":44.55,"v":20802000},{"t":"2019-06-06","o":44.75,"h":45.17,"l":44.51,"c":45.1,"v":19076200},{"t":"2019-06-07","o":45.25,"h":46.12,"l":45.1,"c":46.03,"v":24370300},{"t":"2019-06-10","o":46.23,"h":47.19,"l":46.2,"c":46.8,"v":20806100},{"t":"2019-06-11","o":47.26,"h":47.32,"l":46.52,"c":46.85,"v":18415500},{"t":"2019-06-12","o":46.67,"h":46.67,"l":46.25,"c":46.32,"v":15900600},{"t":"2019-06-13","o":46.6,"h":46.96,"l":46.53,"c":46.7,"v":12267600},{"t":"2019-06-14","o":45.83,"h":46.42,"l":45.55,"c":46.19,"v":15381100},{"t":"2019-06-17","o":46.14,"h":46.53,"l":45.8,"c":46.13,"v":12643300},{"t":"2019-06-18","o":46.75,"h":48.0,"l":46.6,"c":47.37,"v":25732300},{"t":"2019-06-19","o":47.48,"h":47.58,"l":47.0,"c":47.07,"v":17436400},{"t":"2019-06-20","o":47.87,"h":48.05,"l":46.87,"c":47.19,"v":20126800},{"t":"2019-06-21","o":46.95,"h":47.73,"l":46.8,"c":47.46,"v":31096300},{"t":"2019-06-24","o":47.4,"h":47.85,"l":47.17,"c":47.63,"v":14479900},{"t":"2019-06-25","o":47.56,"h":47.68,"l":46.8,"c":46.85,"v":16665600},{"t":"2019-06-26","o":47.65,"h":48.48,"l":47.56,"c":48.19,"v":21886300},{"t":"2019-06-27","o":48.15,"h":48.42,"l":47.24,"c":47.46,"v":23062900},{"t":"2019-06-28","o":47.77,"h":48.2,"l":47.68,"c":47.87,"v":26646200},{"t":"2019-07-01","o":49.29,"h":49.45,"l":47.75,"c":48.05,"v":27423300},{"t":"2019-07-02","o":47.91,"h":48.22,"l":47.69,"c":48.12,"v":15381600},{"t":"2019-07-03","o":48.18,"h":48.56,"l":48.0,"c":48.52,"v":10739100},{"t":"2019-07-05","o":48.03,"h":48.18,"l":47.44,"c":48.08,"v":14339200},{"t":"2019-07-08","o":47.62,"h":47.95,"l":47.07,"c":47.82,"v":16564300},{"t":"2019-07-09","o":47.36,"h":47.8,"l":47.13,"c":47.75,"v":17853200},{"t":"2019-07-10","o":47.92,"h":48.61,"l":47.9,"c":48.21,"v":16032300},{"t":"2019-07-11","o":48.56,"h":48.78,"l":48.31,"c":48.6,"v":16615100},{"t":"2019-07-12","o":49.0,"h":49.93,"l":48.81,"c":49.92,"v":20148700},{"t":"2019-07-15","o":50.0,"h":50.25,"l":49.77,"c":50.12,"v":14345100},{"t":"2019-07-16","o":49.91,"h":50.0,"l":48.96,"c":49.17,"v":17131400},{"t":"2019-07-17","o":49.5,"h":49.7,"l":49.24,"c":49.39,"v":11928600},{"t":"2019-07-18","o":49.28,"h":49.99,"l":48.89,"c":49.94,"v":15671600},{"t":"2019-07-19","o":49.96,"h":50.66,"l":49.91,"c":50.27,"v":29141100},{"t":"2019-07-22","o":50.01,"h":51.52,"l":49.89,"c":51.35,"v":21688000},{"t":"2019-07-23","o":52.0,"h":52.0,"l":51.3,"c":51.75,"v":18413500},{"t":"2019-07-24","o":51.98,"h":52.97,"l":51.8,"c":52.92,"v":20896400},{"t":"2019-07-25","o":52.51,"h":52.6,"l":51.88,"c":52.16,"v":27765400},{"t":"2019-07-26","o":52.69,"h":53.5,"l":51.53,"c":51.59,"v":36401500},{"t":"2019-07-29","o":51.53,"h":52.56,"l":50.78,"c":52.51,"v":21897500},{"t":"2019-07-30","o":51.71,"h":52.31,"l":51.56,"c":51.7,"v":16487700},{"t":"2019-07-31","o":51.51,"h":51.72,"l":50.05,"c":50.55,"v":24169800},{"t":"2019-08-01","o":50.52,"h":51.89,"l":49.47,"c":49.5,"v":34020800},{"t":"2019-08-02","o":49.09,"h":49.36,"l":48.5,"c":48.68,"v":27881600},{"t":"2019-08-05","o":47.76,"h":47.96,"l":46.57,"c":46.97,"v":38936600},{"t":"2019-08-06","o":47.15,"h":47.56,"l":46.77,"c":46.96,"v":26119600},{"t":"2019-08-07","o":46.3,"h":46.88,"l":45.97,"c":46.73,"v":29440400},{"t":"2019-08-08","o":46.16,"h":47.37,"l":45.91,"c":47.17,"v":30643700},{"t":"2019-08-09","o":46.94,"h":47.0,"l":45.78,"c":45.98,"v":24975500},{"t":"2019-08-12","o":45.76,"h":46.07,"l":45.44,"c":45.6,"v":18494300},{"t":"2019-08-13","o":45.49,"h":47.05,"l":45.36,"c":46.84,"v":28959500},{"t":"2019-08-14","o":46.06,"h":46.63,"l":45.65,"c":45.87,"v":25650200},{"t":"2019-08-15","o":46.1,"h":46.18,"l":45.44,"c":45.7,"v":21896000},{"t":"2019-08-16","o":46.34,"h":46.68,"l":46.06,"c":46.5,"v":22701800},{"t":"2019-08-19","o":47.46,"h":47.6,"l":47.04,"c":47.23,"v":21403600},{"t":"2019-08-20","o":47.03,"h":47.12,"l":46.46,"c":46.6,"v":23113300},{"t":"2019-08-21","o":47.11,"h":47.29,"l":46.89,"c":47.15,"v":15915000},{"t":"2019-08-22","o":47.28,"h":47.43,"l":46.69,"c":46.78,"v":19783000},{"t":"2019-08-23","o":46.35,"h":46.63,"l":44.8,"c":44.96,"v":32814000},{"t":"2019-08-26","o":45.82,"h":45.82,"l":45.25,"c":45.56,"v":22080500},{"t":"2019-08-27","o":45.87,"h":46.12,"l":45.5,"c":45.79,"v":16925500},{"t":"2019-08-28","o":45.7,"h":45.91,"l":45.37,"c":45.79,"v":14888800},{"t":"2019-08-29","o":46.46,"h":47.22,"l":46.4,"c":46.87,"v":17803800},{"t":"2019-08-30","o":47.24,"h":47.79,"l":47.16,"c":47.41,"v":16922600},{"t":"2019-09-03","o":47.12,"h":47.22,"l":46.5,"c":46.98,"v":15003800},{"t":"2019-09-04","o":47.56,"h":48.95,"l":47.54,"c":48.92,"v":23450700},{"t":"2019-09-05","o":49.93,"h":51.17,"l":49.87,"c":50.1,"v":30014200},{"t":"2019-09-06","o":50.25,"h":50.99,"l":50.07,"c":50.92,"v":17067900},{"t":"2019-09-09","o":51.06,"h":52.03,"l":51.02,"c":51.59,"v":20749700},{"t":"2019-09-10","o":51.33,"h":51.84,"l":50.83,"c":51.82,"v":18532000},{"t":"2019-09-11","o":51.6,"h":52.79,"l":51.38,"c":52.79,"v":18968900},{"t":"2019-09-12","o":53.0,"h":53.33,"l":52.07,"c":53.01,"v":23308700},{"t":"2019-09-13","o":52.76,"h":53.0,"l":52.23,"c":52.54,"v":18010800},{"t":"2019-09-16","o":51.9,"h":52.29,"l":51.7,"c":52.2,"v":13354600},{"t":"2019-09-17","o":52.05,"h":52.14,"l":51.35,"c":51.95,"v":19641100},{"t":"2019-09-18","o":52.13,"h":52.13,"l":51.16,"c":51.74,"v":14906800},{"t":"2019-09-19","o":51.7,"h":51.99,"l":51.5,"c":51.57,"v":11428400},{"t":"2019-09-20","o":51.6,"h":51.88,"l":50.56,"c":50.72,"v":37067900},{"t":"2019-09-23","o":50.83,"h":51.23,"l":50.39,"c":50.9,"v":18916600},{"t":"2019-09-24","o":51.1,"h":51.18,"l":49.64,"c":49.82,"v":28197400},{"t":"2019-09-25","o":49.75,"h":51.21,"l":49.42,"c":51.02,"v":19486700},{"t":"2019-09-26","o":50.98,"h":51.15,"l":50.34,"c":50.92,"v":11351800},{"t":"2019-09-27","o":50.63,"h":51.22,"l":50.34,"c":50.78,"v":14845700},{"t":"2019-09-30","o":51.19,"h":51.6,"l":50.94,"c":51.53,"v":13652100},{"t":"2019-10-01","o":51.97,"h":52.24,"l":50.43,"c":50.76,"v":18413100},{"t":"2019-10-02","o":50.31,"h":50.37,"l":48.98,"c":49.39,"v":20078700},{"t":"2019-10-03","o":49.5,"h":50.07,"l":48.53,"c":50.03,"v":16320100},{"t":"2019-10-04","o":50.35,"h":50.97,"l":50.03,"c":50.92,"v":12644900},{"t":"2019-10-07","o":50.7,"h":51.23,"l":50.56,"c":50.62,"v":12081400},{"t":"2019-10-08","o":50.16,"h":50.48,"l":49.61,"c":49.73,"v":17409100},{"t":"2019-10-09","o":50.47,"h":50.79,"l":50.15,"c":50.48,"v":11834900},{"t":"2019-10-10","o":50.41,"h":51.78,"l":50.4,"c":51.11,"v":13907900},{"t":"2019-10-11","o":52.0,"h":52.79,"l":51.82,"c":52.09,"v":24072500},{"t":"2019-10-14","o":51.9,"h":51.95,"l":51.44,"c":51.64,"v":15016800},{"t":"2019-10-15","o":51.93,"h":53.07,"l":51.83,"c":52.65,"v":18878100},{"t":"2019-10-16","o":52.35,"h":52.56,"l":52.12,"c":52.45,"v":14769300},{"t":"2019-10-17","o":52.64,"h":52.84,"l":51.38,"c":51.86,"v":16533900},{"t":"2019-10-18","o":51.75,"h":51.82,"l":51.03,"c":51.36,"v":16974100},{"t":"2019-10-21","o":51.52,"h":52.17,"l":51.34,"c":52.13,"v":12189000},{"t":"2019-10-22","o":51.9,"h":52.32,"l":51.89,"c":52.01,"v":13114300},{"t":"2019-10-23","o":51.37,"h":51.96,"l":51.2,"c":51.72,"v":15887500},{"t":"2019-10-24","o":52.09,"h":52.43,"l":51.43,"c":52.23,"v":23413000},{"t":"2019-10-25","o":54.19,"h":56.61,"l":53.92,"c":56.46,"v":59767700},{"t":"2019-10-28","o":56.38,"h":56.81,"l":56.06,"c":56.76,"v":32307500},{"t":"2019-10-29","o":56.37,"h":57.24,"l":56.24,"c":56.34,"v":18155800},{"t":"2019-10-30","o":56.32,"h":56.63,"l":55.62,"c":56.6,"v":15248000},{"t":"2019-10-31","o":56.33,"h":56.6,"l":55.62,"c":56.53,"v":19249700},{"t":"2019-11-01","o":55.94,"h":56.65,"l":55.62,"c":56.51,"v":17953500},{"t":"2019-11-04","o":56.93,"h":57.8,"l":56.85,"c":57.61,"v":19068000},{"t":"2019-11-05","o":57.47,"h":58.35,"l":57.21,"c":57.55,"v":20865400},{"t":"2019-11-06","o":57.49,"h":57.71,"l":56.98,"c":57.6,"v":17721000},{"t":"2019-11-07","o":58.0,"h":58.55,"l":57.86,"c":58.05,"v":16962800},{"t":"2019-11-08","o":57.85,"h":58.3,"l":57.31,"c":58.27,"v":11888900},{"t":"2019-11-11","o":57.97,"h":58.5,"l":57.9,"c":58.35,"v":11228900},{"t":"2019-11-12","o":58.4,"h":58.8,"l":58.03,"c":58.2,"v":11952500},{"t":"2019-11-13","o":57.87,"h":57.97,"l":57.35,"c":57.89,"v":15332700},{"t":"2019-11-14","o":57.61,"h":58.04,"l":57.57,"c":57.81,"v":12119000},{"t":"2019-11-15","o":58.17,"h":58.7,"l":57.62,"c":57.96,"v":16112100},{"t":"2019-11-18","o":57.7,"h":58.48,"l":57.57,"c":58.25,"v":16097500},{"t":"2019-11-19","o":58.48,"h":58.65,"l":57.75,"c":58.35,"v":17061900},{"t":"2019-11-20","o":58.26,"h":58.36,"l":57.37,"c":57.9,"v":18542300},{"t":"2019-11-21","o":57.49,"h":58.3,"l":57.41,"c":58.22,"v":16139000},{"t":"2019-11-22","o":58.34,"h":58.65,"l":57.49,"c":57.61,"v":15690200},{"t":"2019-11-25","o":58.0,"h":58.84,"l":58.0,"c":58.81,"v":15011700},{"t":"2019-11-26","o":58.95,"h":59.13,"l":58.45,"c":58.9,"v":22338700},{"t":"2019-11-27","o":58.53,"h":58.59,"l":57.91,"c":58.51,"v":18184200},{"t":"2019-11-29","o":58.15,"h":58.3,"l":57.79,"c":58.05,"v":9481100},{"t":"2019-12-02","o":58.55,"h":58.69,"l":57.47,"c":57.66,"v":19154500},{"t":"2019-12-03","o":56.86,"h":56.86,"l":55.75,"c":56.07,"v":25737400},{"t":"2019-12-04","o":56.66,"h":56.66,"l":55.86,"c":56.02,"v":18881400},{"t":"2019-12-05","o":56.41,"h":56.41,"l":55.76,"c":56.08,"v":17673700},{"t":"2019-12-06","o":56.66,"h":56.99,"l":56.42,"c":56.81,"v":16476800},{"t":"2019-12-09","o":56.54,"h":56.96,"l":56.5,"c":56.53,"v":14298600},{"t":"2019-12-10","o":56.71,"h":56.83,"l":56.44,"c":56.59,"v":16157900},{"t":"2019-12-11","o":56.91,"h":57.17,"l":56.58,"c":57.07,"v":20051100},{"t":"2019-12-12","o":56.75,"h":58.05,"l":56.61,"c":57.55,"v":27883300},{"t":"2019-12-13","o":57.55,"h":58.34,"l":57.38,"c":57.79,"v":22795200},{"t":"2019-12-16","o":58.21,"h":58.57,"l":57.65,"c":57.7,"v":19131200},{"t":"2019-12-17","o":58.0,"h":58.1,"l":57.13,"c":57.3,"v":21653100},{"t":"2019-12-18","o":57.39,"h":57.46,"l":56.94,"c":57.17,"v":28261000},{"t":"2019-12-19","o":57.17,"h":57.99,"l":56.97,"c":57.96,"v":18865100},{"t":"2019-12-20","o":58.32,"h":59.05,"l":57.89,"c":58.95,"v":49953000},{"t":"2019-12-23","o":59.06,"h":59.78,"l":59.04,"c":59.23,"v":23593000},{"t":"2019-12-24","o":59.25,"h":59.48,"l":59.16,"c":59.41,"v":6313200},{"t":"2019-12-26","o":59.41,"h":59.85,"l":59.35,"c":59.82,"v":11480300},{"t":"2019-12-27","o":59.91,"h":60.48,"l":59.9,"c":60.08,"v":14085800},{"t":"2019-12-30","o":59.99,"h":60.05,"l":59.38,"c":59.62,"v":12750500},{"t":"2019-12-31","o":59.62,"h":59.93,"l":59.36,"c":59.85,"v":14432900},{"t":"2020-01-02","o":60.24,"h":60.97,"l":60.22,"c":60.84,"v":18056000},{"t":"2020-01-03","o":59.81,"h":60.7,"l":59.81,"c":60.1,"v":15293900},{"t":"2020-01-06","o":59.59,"h":60.2,"l":59.33,"c":59.93,"v":17755200},{"t":"2020-01-07","o":59.78,"h":59.8,"l":58.89,"c":58.93,"v":21876100},{"t":"2020-01-08","o":58.89,"h":59.32,"l":58.52,"c":58.97,"v":23133500},{"t":"2020-01-09","o":59.05,"h":59.51,"l":58.83,"c":59.3,"v":18813300},{"t":"2020-01-10","o":59.57,"h":60.08,"l":58.87,"c":58.94,"v":15200600},{"t":"2020-01-13","o":59.17,"h":59.78,"l":59.08,"c":59.59,"v":16453300},{"t":"2020-01-14","o":59.49,"h":59.74,"l":59.19,"c":59.43,"v":17051200},{"t":"2020-01-15","o":59.3,"h":59.65,"l":58.75,"c":58.94,"v":18498800},{"t":"2020-01-16","o":59.26,"h":59.84,"l":59.07,"c":59.66,"v":21365500},{"t":"2020-01-17","o":59.98,"h":60.0,"l":59.24,"c":59.6,"v":21803400},{"t":"2020-01-21","o":59.81,"h":61.25,"l":59.79,"c":60.55,"v":28358500},{"t":"2020-01-22","o":61.04,"h":62.85,"l":60.97,"c":62.73,"v":29475100},{"t":"2020-01-23","o":62.86,"h":63.71,"l":62.81,"c":63.32,"v":42778700},{"t":"2020-01-24","o":66.57,"h":69.29,"l":66.46,"c":68.47,"v":84711000},{"t":"2020-01-27","o":66.72,"h":67.42,"l":65.6,"c":65.69,"v":30764000},{"t":"2020-01-28","o":66.5,"h":67.58,"l":65.94,"c":67.31,"v":30915400},{"t":"2020-01-29","o":67.63,"h":68.06,"l":66.17,"c":66.33,"v":18055800},{"t":"2020-01-30","o":65.64,"h":66.5,"l":64.93,"c":66.47,"v":18522400},{"t":"2020-01-31","o":65.8,"h":65.98,"l":63.67,"c":63.93,"v":25268400},{"t":"2020-02-03","o":64.46,"h":65.04,"l":64.3,"c":64.42,"v":16646600},{"t":"2020-02-04","o":65.77,"h":66.06,"l":64.92,"c":65.46,"v":20970800},{"t":"2020-02-05","o":66.69,"h":67.6,"l":66.13,"c":67.34,"v":23401400},{"t":"2020-02-06","o":67.3,"h":67.4,"l":66.77,"c":67.09,"v":17408000},{"t":"2020-02-07","o":66.86,"h":67.3,"l":66.01,"c":66.02,"v":18134600},{"t":"2020-02-10","o":65.56,"h":66.4,"l":65.44,"c":66.39,"v":22299300},{"t":"2020-02-11","o":66.83,"h":67.71,"l":66.57,"c":67.41,"v":17975600},{"t":"2020-02-12","o":67.6,"h":68.09,"l":67.31,"c":67.46,"v":15586600},{"t":"2020-02-13","o":66.99,"h":67.65,"l":66.74,"c":67.44,"v":11602700},{"t":"2020-02-14","o":67.52,"h":67.86,"l":66.82,"c":67.27,"v":13405500},{"t":"2020-02-18","o":66.66,"h":66.69,"l":65.88,"c":66.14,"v":12758400},{"t":"2020-02-19","o":66.39,"h":67.2,"l":66.18,"c":67.11,"v":13551200},{"t":"2020-02-20","o":67.04,"h":67.29,"l":64.56,"c":65.45,"v":26452600},{"t":"2020-02-21","o":65.18,"h":65.25,"l":64.04,"c":64.34,"v":20775900},{"t":"2020-02-24","o":61.61,"h":62.77,"l":61.32,"c":61.76,"v":26903100},{"t":"2020-02-25","o":61.99,"h":62.28,"l":59.46,"c":59.73,"v":34495700},{"t":"2020-02-26","o":60.11,"h":60.82,"l":59.27,"c":59.65,"v":26190100},{"t":"2020-02-27","o":57.93,"h":58.51,"l":55.8,"c":55.83,"v":42226900},{"t":"2020-02-28","o":54.3,"h":56.38,"l":53.6,"c":55.52,"v":60721700},{"t":"2020-03-02","o":55.79,"h":58.22,"l":54.52,"c":58.18,"v":43140300},{"t":"2020-03-03","o":58.03,"h":59.02,"l":55.4,"c":55.97,"v":49740300},{"t":"2020-03-04","o":57.01,"h":58.71,"l":56.16,"c":58.68,"v":29223100},{"t":"2020-03-05","o":57.06,"h":58.66,"l":56.61,"c":56.96,"v":29099200},{"t":"2020-03-06","o":55.18,"h":56.01,"l":54.54,"c":55.77,"v":36259200},{"t":"2020-03-09","o":51.92,"h":52.71,"l":50.0,"c":50.85,"v":56197000},{"t":"2020-03-10","o":52.76,"h":54.0,"l":50.43,"c":53.98,"v":36569000},{"t":"2020-03-11","o":52.39,"h":53.54,"l":51.01,"c":51.66,"v":38563500},{"t":"2020-03-12","o":47.99,"h":50.09,"l":45.37,"c":45.54,"v":50661700},{"t":"2020-03-13","o":48.26,"h":55.0,"l":47.74,"c":54.43,"v":48805100},{"t":"2020-03-16","o":47.51,"h":52.25,"l":43.63,"c":44.61,"v":53878900},{"t":"2020-03-17","o":45.76,"h":51.63,"l":45.2,"c":50.08,"v":52085200},{"t":"2020-03-18","o":46.71,"h":50.05,"l":45.2,"c":47.61,"v":49309900},{"t":"2020-03-19","o":47.84,"h":49.23,"l":45.16,"c":45.94,"v":44538000},{"t":"2020-03-20","o":46.51,"h":49.42,"l":45.47,"c":45.83,"v":52344000},{"t":"2020-03-23","o":46.02,"h":50.49,"l":45.91,"c":49.58,"v":46698500},{"t":"2020-03-24","o":53.14,"h":54.64,"l":51.35,"c":52.4,"v":50019800},{"t":"2020-03-25","o":52.48,"h":53.79,"l":49.91,"c":51.26,"v":41106100},{"t":"2020-03-26","o":51.74,"h":55.95,"l":51.66,"c":55.54,"v":41459800},{"t":"2020-03-27","o":53.42,"h":54.64,"l":52.07,"c":52.37,"v":31633500},{"t":"2020-03-30","o":52.99,"h":56.1,"l":52.83,"c":55.49,"v":31628600},{"t":"2020-03-31","o":55.06,"h":55.8,"l":53.22,"c":54.12,"v":48074700},{"t":"2020-04-01","o":52.5,"h":54.69,"l":51.43,"c":51.88,"v":29586600},{"t":"2020-04-02","o":51.29,"h":54.56,"l":51.22,"c":54.35,"v":27810000},{"t":"2020-04-03","o":53.85,"h":55.13,"l":52.73,"c":54.13,"v":23906100},{"t":"2020-04-06","o":56.63,"h":58.77,"l":56.12,"c":58.43,"v":32323400},{"t":"2020-04-07","o":59.94,"h":61.49,"l":58.21,"c":58.4,"v":41410000},{"t":"2020-04-08","o":58.99,"h":59.51,"l":57.91,"c":58.98,"v":26719500},{"t":"2020-04-09","o":59.36,"h":59.72,"l":56.06,"c":57.14,"v":40499700},{"t":"2020-04-13","o":56.57,"h":58.77,"l":56.57,"c":58.7,"v":23251900},{"t":"2020-04-14","o":60.04,"h":60.9,"l":59.51,"c":60.66,"v":25674000},{"t":"2020-04-15","o":59.74,"h":59.83,"l":58.39,"c":58.87,"v":22841600},{"t":"2020-04-16","o":59.61,"h":60.96,"l":58.81,"c":60.79,"v":24433500},{"t":"2020-04-17","o":62.02,"h":62.13,"l":59.83,"c":60.36,"v":27385600},{"t":"2020-04-20","o":59.28,"h":60.04,"l":58.89,"c":59.18,"v":26420300},{"t":"2020-04-21","o":58.11,"h":58.6,"l":55.93,"c":56.36,"v":25248000},{"t":"2020-04-22","o":58.27,"h":60.5,"l":57.81,"c":60.1,"v":23350400},{"t":"2020-04-23","o":59.67,"h":60.1,"l":58.81,"c":59.04,"v":35092000},{"t":"2020-04-24","o":56.2,"h":59.4,"l":56.1,"c":59.26,"v":50187000},{"t":"2020-04-27","o":59.72,"h":59.83,"l":58.39,"c":59.47,"v":25902200},{"t":"2020-04-28","o":59.99,"h":60.22,"l":58.26,"c":58.75,"v":28784700},{"t":"2020-04-29","o":59.44,"h":62.03,"l":59.32,"c":61.8,"v":30451500},{"t":"2020-04-30","o":61.37,"h":61.54,"l":59.75,"c":59.98,"v":26279900},{"t":"2020-05-01","o":58.83,"h":59.32,"l":57.31,"c":57.47,"v":21194800},{"t":"2020-05-04","o":57.12,"h":58.07,"l":56.31,"c":57.99,"v":18957200},{"t":"2020-05-05","o":58.79,"h":59.3,"l":58.35,"c":58.75,"v":17252100},{"t":"2020-05-06","o":59.04,"h":59.95,"l":58.94,"c":59.18,"v":17848700},{"t":"2020-05-07","o":59.93,"h":60.1,"l":58.92,"c":59.17,"v":14733500},{"t":"2020-05-08","o":59.67,"h":59.78,"l":59.05,"c":59.67,"v":20384500},{"t":"2020-05-11","o":59.74,"h":60.84,"l":59.71,"c":60.13,"v":18684400},{"t":"2020-05-12","o":60.22,"h":60.64,"l":58.26,"c":58.39,"v":16754900},{"t":"2020-05-13","o":58.45,"h":59.23,"l":56.9,"c":57.74,"v":21065000},{"t":"2020-05-14","o":57.32,"h":59.15,"l":56.1,"c":59.08,"v":21569400},{"t":"2020-05-15","o":57.4,"h":58.37,"l":56.96,"c":58.28,"v":21373300},{"t":"2020-05-18","o":59.74,"h":60.28,"l":59.36,"c":59.92,"v":20428700},{"t":"2020-05-19","o":60.13,"h":61.77,"l":59.85,"c":60.29,"v":21865000},{"t":"2020-05-20","o":61.16,"h":63.49,"l":61.02,"c":63.1,"v":30584000},{"t":"2020-05-21","o":63.1,"h":63.8,"l":61.82,"c":61.98,"v":20987700},{"t":"2020-05-22","o":61.98,"h":62.32,"l":61.42,"c":62.26,"v":14103000},{"t":"2020-05-26","o":63.68,"h":64.14,"l":62.12,"c":62.34,"v":20933600},{"t":"2020-05-27","o":62.32,"h":63.59,"l":61.07,"c":63.56,"v":19886300},{"t":"2020-05-28","o":63.0,"h":63.45,"l":61.49,"c":61.7,"v":17253500},{"t":"2020-05-29","o":61.9,"h":63.66,"l":61.62,"c":62.93,"v":33393900},{"t":"2020-06-01","o":62.49,"h":62.66,"l":61.66,"c":61.86,"v":14317700},{"t":"2020-06-02","o":61.7,"h":62.17,"l":60.83,"c":62.12,"v":20702400},{"t":"2020-06-03","o":62.45,"h":62.54,"l":61.53,"c":61.93,"v":16737300},{"t":"2020-06-04","o":61.74,"h":63.47,"l":61.34,"c":62.97,"v":22010100},{"t":"2020-06-05","o":63.36,"h":65.11,"l":63.16,"c":64.34,"v":26813100},{"t":"2020-06-08","o":63.97,"h":64.15,"l":62.94,"c":63.67,"v":21546200},{"t":"2020-06-09","o":62.99,"h":63.71,"l":62.9,"c":63.04,"v":23594100},{"t":"2020-06-10","o":62.79,"h":64.29,"l":62.75,"c":63.87,"v":21367800},{"t":"2020-06-11","o":63.07,"h":63.3,"l":59.52,"c":59.7,"v":26998200},{"t":"2020-06-12","o":60.11,"h":60.96,"l":58.12,"c":59.33,"v":30419800},{"t":"2020-06-15","o":59.33,"h":60.36,"l":58.58,"c":60.1,"v":29651700},{"t":"2020-06-16","o":61.49,"h":61.65,"l":59.49,"c":60.4,"v":23226600},{"t":"2020-06-17","o":60.74,"h":61.28,"l":60.06,"c":60.49,"v":20454800},{"t":"2020-06-18","o":60.35,"h":60.51,"l":59.32,"c":60.08,"v":24899700},{"t":"2020-06-19","o":60.65,"h":60.89,"l":59.1,"c":59.62,"v":60336100},{"t":"2020-06-22","o":59.73,"h":60.55,"l":58.83,"c":60.09,"v":22846000},{"t":"2020-06-23","o":60.19,"h":60.47,"l":59.86,"c":59.92,"v":22809600},{"t":"2020-06-24","o":59.64,"h":59.81,"l":58.67,"c":59.09,"v":27764500},{"t":"2020-06-25","o":58.98,"h":59.09,"l":57.48,"c":58.51,"v":21906900},{"t":"2020-06-26","o":58.49,"h":58.73,"l":57.07,"c":57.5,"v":38477500},{"t":"2020-06-29","o":57.47,"h":58.35,"l":56.76,"c":58.27,"v":22150300},{"t":"2020-06-30","o":58.71,"h":59.98,"l":58.54,"c":59.83,"v":31542100},{"t":"2020-07-01","o":59.91,"h":60.03,"l":58.76,"c":58.81,"v":14748100},{"t":"2020-07-02","o":59.19,"h":59.81,"l":58.97,"c":59.13,"v":15578600},{"t":"2020-07-06","o":58.72,"h":59.62,"l":58.6,"c":59.54,"v":20536700},{"t":"2020-07-07","o":59.07,"h":59.57,"l":58.14,"c":58.31,"v":15996500},{"t":"2020-07-08","o":58.45,"h":58.7,"l":57.93,"c":58.61,"v":13277900},{"t":"2020-07-09","o":58.2,"h":58.75,"l":57.7,"c":58.42,"v":20683700},{"t":"2020-07-10","o":57.95,"h":59.69,"l":57.83,"c":59.53,"v":17742300},{"t":"2020-07-13","o":59.84,"h":60.62,"l":58.39,"c":58.58,"v":19082900},{"t":"2020-07-14","o":57.87,"h":59.25,"l":57.35,"c":58.98,"v":24190900},{"t":"2020-07-15","o":59.03,"h":59.34,"l":58.42,"c":59.03,"v":19986300},{"t":"2020-07-16","o":58.54,"h":59.36,"l":58.4,"c":59.14,"v":12425900},{"t":"2020-07-17","o":59.42,"h":60.46,"l":59.28,"c":60.0,"v":16322800},{"t":"2020-07-20","o":60.08,"h":61.38,"l":59.34,"c":61.15,"v":16868700},{"t":"2020-07-21","o":61.52,"h":61.93,"l":60.44,"c":60.7,"v":19803700},{"t":"2020-07-22","o":61.31,"h":61.77,"l":60.62,"c":61.05,"v":18959900},{"t":"2020-07-23","o":61.26,"h":61.74,"l":59.98,"c":60.4,"v":43518600},{"t":"2020-07-24","o":52.15,"h":52.18,"l":49.5,"c":50.59,"v":182269900},{"t":"2020-07-27","o":51.03,"h":51.14,"l":49.47,"c":49.57,"v":107526500},{"t":"2020-07-28","o":49.48,"h":50.23,"l":49.14,"c":49.24,"v":62362600},{"t":"2020-07-29","o":49.49,"h":49.5,"l":47.9,"c":48.07,"v":60500800},{"t":"2020-07-30","o":47.83,"h":48.5,"l":47.59,"c":47.99,"v":39735200},{"t":"2020-07-31","o":48.13,"h":48.32,"l":46.97,"c":47.73,"v":46536000},{"t":"2020-08-03","o":48.27,"h":48.63,"l":47.74,"c":48.3,"v":31767100},{"t":"2020-08-04","o":48.6,"h":49.14,"l":48.5,"c":49.13,"v":29045800},{"t":"2020-08-05","o":49.72,"h":49.72,"l":48.66,"c":48.92,"v":29438600},{"t":"2020-08-06","o":48.79,"h":48.82,"l":48.1,"c":48.57,"v":23795500},{"t":"2020-08-07","o":48.53,"h":48.65,"l":47.7,"c":48.03,"v":36765200},{"t":"2020-08-10","o":48.2,"h":49.39,"l":48.06,"c":49.22,"v":37442600},{"t":"2020-08-11","o":49.63,"h":49.73,"l":48.06,"c":48.19,"v":35348100},{"t":"2020-08-12","o":48.67,"h":49.26,"l":48.24,"c":49.19,"v":30659800},{"t":"2020-08-13","o":49.26,"h":49.33,"l":48.39,"c":48.56,"v":24774500},{"t":"2020-08-14","o":48.73,"h":49.21,"l":48.65,"c":48.89,"v":22321200},{"t":"2020-08-17","o":49.11,"h":49.31,"l":48.73,"c":48.93,"v":20018300},{"t":"2020-08-18","o":49.26,"h":49.57,"l":48.62,"c":48.65,"v":19251400},{"t":"2020-08-19","o":48.79,"h":48.98,"l":48.25,"c":48.33,"v":27775000},{"t":"2020-08-20","o":49.81,"h":50.2,"l":49.0,"c":49.17,"v":55081300},{"t":"2020-08-21","o":49.02,"h":49.31,"l":48.65,"c":49.28,"v":34621500},{"t":"2020-08-24","o":49.26,"h":49.4,"l":48.82,"c":49.14,"v":36295300},{"t":"2020-08-25","o":49.35,"h":49.88,"l":49.21,"c":49.43,"v":38384300},{"t":"2020-08-26","o":49.39,"h":49.67,"l":49.23,"c":49.55,"v":28616600},{"t":"2020-08-27","o":49.79,"h":49.93,"l":49.17,"c":49.4,"v":24420600},{"t":"2020-08-28","o":49.57,"h":50.8,"l":49.46,"c":50.43,"v":35384700},{"t":"2020-08-31","o":51.0,"h":51.5,"l":50.32,"c":50.95,"v":46114100},{"t":"2020-09-01","o":50.91,"h":51.0,"l":50.22,"c":50.79,"v":30472800},{"t":"2020-09-02","o":51.21,"h":52.68,"l":51.09,"c":52.25,"v":53000700},{"t":"2020-09-03","o":52.5,"h":52.62,"l":50.14,"c":50.39,"v":47394300},{"t":"2020-09-04","o":50.53,"h":51.23,"l":49.49,"c":50.08,"v":43318400},{"t":"2020-09-08","o":49.26,"h":49.9,"l":48.85,"c":48.91,"v":39752700},{"t":"2020-09-09","o":49.53,"h":49.97,"l":49.04,"c":49.62,"v":33437300},{"t":"2020-09-10","o":50.0,"h":50.09,"l":48.71,"c":48.96,"v":32649100},{"t":"2020-09-11","o":49.26,"h":50.05,"l":48.95,"c":49.28,"v":29333600},{"t":"2020-09-14","o":48.85,"h":49.72,"l":48.85,"c":49.41,"v":27212500},{"t":"2020-09-15","o":49.79,"h":50.6,"l":49.73,"c":50.0,"v":27598300},{"t":"2020-09-16","o":50.51,"h":51.03,"l":50.17,"c":50.37,"v":26531400},{"t":"2020-09-17","o":49.37,"h":50.49,"l":49.3,"c":50.32,"v":26959900},{"t":"2020-09-18","o":50.33,"h":50.5,"l":49.04,"c":49.89,"v":50123500},{"t":"2020-09-21","o":49.39,"h":49.75,"l":48.83,"c":49.72,"v":27377100},{"t":"2020-09-22","o":49.89,"h":50.21,"l":49.47,"c":49.95,"v":22290900},{"t":"2020-09-23","o":49.83,"h":50.15,"l":48.66,"c":48.82,"v":30078800},{"t":"2020-09-24","o":48.53,"h":49.64,"l":48.42,"c":49.16,"v":29343400},{"t":"2020-09-25","o":48.96,"h":50.28,"l":48.75,"c":49.94,"v":26633400},{"t":"2020-09-28","o":50.51,"h":51.46,"l":50.16,"c":51.43,"v":29652200},{"t":"2020-09-29","o":51.31,"h":51.74,"l":50.95,"c":51.19,"v":19558200},{"t":"2020-09-30","o":51.24,"h":52.38,"l":51.15,"c":51.78,"v":27711300},{"t":"2020-10-01","o":52.4,"h":52.72,"l":51.99,"c":52.24,"v":22127600},{"t":"2020-10-02","o":51.5,"h":51.98,"l":50.99,"c":51.01,"v":25811800},{"t":"2020-10-05","o":51.3,"h":51.81,"l":51.27,"c":51.69,"v":20883200},{"t":"2020-10-06","o":51.71,"h":52.7,"l":51.23,"c":51.37,"v":25642800},{"t":"2020-10-07","o":51.85,"h":52.9,"l":51.79,"c":52.67,"v":21978700},{"t":"2020-10-08","o":52.91,"h":53.58,"l":52.67,"c":53.37,"v":22369500},{"t":"2020-10-09","o":53.55,"h":53.85,"l":52.67,"c":52.82,"v":24343900},{"t":"2020-10-12","o":53.55,"h":54.2,"l":53.21,"c":53.88,"v":27303500},{"t":"2020-10-13","o":54.27,"h":54.29,"l":53.62,"c":53.83,"v":20005800},{"t":"2020-10-14","o":54.01,"h":54.4,"l":53.51,"c":53.55,"v":21874200},{"t":"2020-10-15","o":52.75,"h":53.98,"l":52.62,"c":53.85,"v":18272900},{"t":"2020-10-16","o":53.9,"h":54.7,"l":53.9,"c":54.16,"v":23414400},{"t":"2020-10-19","o":54.47,"h":56.23,"l":53.84,"c":54.58,"v":43537200},{"t":"2020-10-20","o":54.6,"h":54.7,"l":53.27,"c":53.43,"v":27224900},{"t":"2020-10-21","o":53.14,"h":54.07,"l":52.82,"c":53.5,"v":21866000},{"t":"2020-10-22","o":53.12,"h":54.22,"l":53.07,"c":53.9,"v":41522700},{"t":"2020-10-23","o":48.35,"h":48.67,"l":47.66,"c":48.2,"v":97322500},{"t":"2020-10-26","o":47.85,"h":47.86,"l":46.25,"c":46.72,"v":54161300},{"t":"2020-10-27","o":45.98,"h":46.41,"l":45.36,"c":45.64,"v":50130500},{"t":"2020-10-28","o":44.89,"h":45.29,"l":44.2,"c":44.25,"v":45066000},{"t":"2020-10-29","o":44.24,"h":44.47,"l":43.92,"c":44.11,"v":36796800},{"t":"2020-10-30","o":44.1,"h":44.8,"l":43.61,"c":44.28,"v":46781300},{"t":"2020-11-02","o":44.96,"h":45.06,"l":44.24,"c":44.46,"v":33856700},{"t":"2020-11-03","o":44.73,"h":45.46,"l":44.7,"c":44.85,"v":34349500},{"t":"2020-11-04","o":45.11,"h":46.15,"l":44.78,"c":45.7,"v":34748200},{"t":"2020-11-05","o":46.15,"h":46.38,"l":45.53,"c":45.68,"v":31103200},{"t":"2020-11-06","o":45.54,"h":45.8,"l":44.9,"c":45.39,"v":36233700},{"t":"2020-11-09","o":46.64,"h":47.35,"l":45.54,"c":45.6,"v":48481700},{"t":"2020-11-10","o":45.4,"h":46.48,"l":45.25,"c":45.44,"v":39224500},{"t":"2020-11-11","o":45.9,"h":46.46,"l":45.86,"c":46.35,"v":31496900},{"t":"2020-11-12","o":46.13,"h":46.19,"l":44.55,"c":44.95,"v":42881300},{"t":"2020-11-13","o":44.99,"h":45.58,"l":44.97,"c":45.46,"v":30884700},{"t":"2020-11-16","o":46.04,"h":46.75,"l":45.79,"c":46.19,"v":36306300},{"t":"2020-11-17","o":45.75,"h":46.12,"l":45.41,"c":45.53,"v":31118000},{"t":"2020-11-18","o":45.55,"h":45.69,"l":45.04,"c":45.06,"v":32817900},{"t":"2020-11-19","o":44.92,"h":45.67,"l":44.7,"c":45.62,"v":29469100},{"t":"2020-11-20","o":45.66,"h":45.88,"l":45.33,"c":45.39,"v":24199300},{"t":"2020-11-23","o":45.48,"h":46.21,"l":45.45,"c":46.06,"v":35489600},{"t":"2020-11-24","o":46.29,"h":47.3,"l":46.01,"c":47.01,"v":33901200},{"t":"2020-11-25","o":47.03,"h":47.18,"l":46.57,"c":47.05,"v":28126900},{"t":"2020-11-27","o":47.36,"h":48.1,"l":47.36,"c":47.45,"v":15921400},{"t":"2020-11-30","o":47.42,"h":48.5,"l":47.27,"c":48.35,"v":46332700},{"t":"2020-12-01","o":48.75,"h":50.23,"l":48.71,"c":49.56,"v":57768000},{"t":"2020-12-02","o":49.22,"h":50.06,"l":49.18,"c":49.9,"v":33753500},{"t":"2020-12-03","o":49.92,"h":51.11,"l":49.78,"c":50.99,"v":50261200},{"t":"2020-12-04","o":51.06,"h":52.65,"l":51.0,"c":51.99,"v":39767700},{"t":"2020-12-07","o":51.0,"h":51.29,"l":49.56,"c":50.2,"v":51040300},{"t":"2020-12-08","o":49.83,"h":50.72,"l":49.81,"c":50.69,"v":28956500},{"t":"2020-12-09","o":50.28,"h":50.84,"l":49.73,"c":50.07,"v":34068400},{"t":"2020-12-10","o":49.66,"h":50.72,"l":49.59,"c":50.26,"v":33706000},{"t":"2020-12-11","o":50.14,"h":50.14,"l":49.12,"c":49.73,"v":29398800},{"t":"2020-12-14","o":49.82,"h":51.34,"l":49.74,"c":50.47,"v":33436400},{"t":"2020-12-15","o":50.98,"h":51.01,"l":50.21,"c":50.67,"v":25465600},{"t":"2020-12-16","o":50.71,"h":51.46,"l":50.68,"c":51.12,"v":28351000},{"t":"2020-12-17","o":51.15,"h":51.32,"l":50.22,"c":50.65,"v":26399000},{"t":"2020-12-18","o":50.57,"h":50.68,"l":47.11,"c":47.46,"v":119298400},{"t":"2020-12-21","o":46.32,"h":46.45,"l":45.24,"c":46.36,"v":53775700},{"t":"2020-12-22","o":46.25,"h":46.34,"l":45.77,"c":46.17,"v":32171200},{"t":"2020-12-23","o":46.17,"h":47.03,"l":46.07,"c":46.57,"v":22564200},{"t":"2020-12-24","o":46.6,"h":47.09,"l":46.34,"c":47.07,"v":11865600},{"t":"2020-12-28","o":47.19,"h":47.64,"l":46.86,"c":47.07,"v":21269200},{"t":"2020-12-29","o":47.22,"h":50.67,"l":46.49,"c":49.39,"v":84531400},{"t":"2020-12-30","o":49.11,"h":49.19,"l":48.56,"c":48.75,"v":37385400},{"t":"2020-12-31","o":48.75,"h":50.19,"l":48.72,"c":49.82,"v":28576800},{"t":"2021-01-04","o":49.89,"h":51.39,"l":49.4,"c":49.67,"v":46102500},{"t":"2021-01-05","o":49.45,"h":50.83,"l":49.33,"c":50.61,"v":24866600},{"t":"2021-01-06","o":50.44,"h":52.15,"l":50.2,"c":51.1,"v":36809600},{"t":"2021-01-07","o":51.49,"h":52.69,"l":51.3,"c":52.19,"v":32092300},{"t":"2021-01-08","o":52.45,"h":52.53,"l":51.27,"c":51.65,"v":34625400},{"t":"2021-01-11","o":51.29,"h":52.24,"l":51.25,"c":51.54,"v":32925000},{"t":"2021-01-12","o":51.9,"h":53.85,"l":51.56,"c":53.24,"v":39883900},{"t":"2021-01-13","o":59.5,"h":60.25,"l":56.9,"c":56.95,"v":124070700},{"t":"2021-01-14","o":58.45,"h":60.14,"l":57.84,"c":59.25,"v":74680900},{"t":"2021-01-15","o":58.85,"h":59.65,"l":57.5,"c":57.58,"v":50265400},{"t":"2021-01-19","o":57.94,"h":58.34,"l":57.1,"c":57.99,"v":35647100},{"t":"2021-01-20","o":58.24,"h":59.22,"l":58.09,"c":58.67,"v":28701300},{"t":"2021-01-21","o":59.04,"h":63.95,"l":58.22,"c":62.46,"v":86519500},{"t":"2021-01-22","o":58.85,"h":59.62,"l":56.65,"c":56.66,"v":85729300},{"t":"2021-01-25","o":56.38,"h":56.5,"l":54.06,"c":55.44,"v":61968500},{"t":"2021-01-26","o":55.28,"h":56.2,"l":54.85,"c":55.21,"v":31485900},{"t":"2021-01-27","o":54.61,"h":54.85,"l":53.3,"c":53.59,"v":49722900},{"t":"2021-01-28","o":54.79,"h":57.4,"l":54.7,"c":56.07,"v":49202600},{"t":"2021-01-29","o":55.98,"h":57.16,"l":55.36,"c":55.51,"v":37256200},{"t":"2021-02-01","o":55.95,"h":57.39,"l":55.71,"c":56.69,"v":26926600},{"t":"2021-02-02","o":57.19,"h":58.28,"l":56.88,"c":58.0,"v":23580900},{"t":"2021-02-03","o":57.89,"h":58.33,"l":57.38,"c":57.68,"v":21893200},{"t":"2021-02-04","o":57.61,"h":58.88,"l":57.19,"c":58.79,"v":29853800},{"t":"2021-02-05","o":59.0,"h":59.08,"l":58.12,"c":58.18,"v":23432600},{"t":"2021-02-08","o":58.38,"h":59.22,"l":57.95,"c":59.16,"v":34358300},{"t":"2021-02-09","o":58.77,"h":59.31,"l":57.94,"c":58.78,"v":28754100},{"t":"2021-02-10","o":59.3,"h":59.42,"l":58.12,"c":58.86,"v":16325100},{"t":"2021-02-11","o":59.1,"h":60.99,"l":58.86,"c":60.66,"v":27539100},{"t":"2021-02-12","o":60.6,"h":62.51,"l":60.43,"c":61.81,"v":26214200},{"t":"2021-02-16","o":62.0,"h":62.87,"l":61.7,"c":62.47,"v":26326300},{"t":"2021-02-17","o":61.49,"h":62.19,"l":61.21,"c":61.85,"v":21055400},{"t":"2021-02-18","o":60.65,"h":61.98,"l":60.64,"c":61.61,"v":17846100},{"t":"2021-02-19","o":61.91,"h":63.26,"l":61.85,"c":63.01,"v":28290100},{"t":"2021-02-22","o":61.88,"h":62.7,"l":60.66,"c":60.71,"v":32288200},{"t":"2021-02-23","o":60.48,"h":61.5,"l":59.17,"c":61.12,"v":27374600},{"t":"2021-02-24","o":60.53,"h":63.28,"l":60.38,"c":63.19,"v":24669900},{"t":"2021-02-25","o":62.41,"h":63.54,"l":60.13,"c":60.4,"v":36394000},{"t":"2021-02-26","o":60.89,"h":61.69,"l":59.68,"c":60.78,"v":38216800},{"t":"2021-03-01","o":61.72,"h":63.08,"l":61.65,"c":62.88,"v":28495400},{"t":"2021-03-02","o":62.8,"h":63.14,"l":61.11,"c":61.24,"v":23320000},{"t":"2021-03-03","o":60.64,"h":61.52,"l":59.7,"c":59.9,"v":28740400},{"t":"2021-03-04","o":59.83,"h":60.24,"l":57.91,"c":58.33,"v":40210400},{"t":"2021-03-05","o":59.26,"h":61.18,"l":58.51,"c":60.74,"v":39511700},{"t":"2021-03-08","o":60.47,"h":61.7,"l":59.72,"c":59.85,"v":33112400},{"t":"2021-03-09","o":61.18,"h":63.17,"l":60.84,"c":62.67,"v":36387500},{"t":"2021-03-10","o":63.22,"h":64.12,"l":62.13,"c":62.25,"v":27160300},{"t":"2021-03-11","o":62.94,"h":64.09,"l":62.39,"c":63.31,"v":30701800},{"t":"2021-03-12","o":62.65,"h":63.3,"l":62.24,"c":62.9,"v":20173000},{"t":"2021-03-15","o":63.61,"h":63.88,"l":62.48,"c":63.79,"v":21247400},{"t":"2021-03-16","o":64.15,"h":65.73,"l":64.08,"c":64.78,"v":30186600},{"t":"2021-03-17","o":64.22,"h":66.29,"l":63.71,"c":65.78,"v":32394700},{"t":"2021-03-18","o":65.63,"h":65.7,"l":63.65,"c":63.73,"v":30094200},{"t":"2021-03-19","o":63.18,"h":64.99,"l":62.92,"c":63.76,"v":54951700},{"t":"2021-03-22","o":64.82,"h":66.38,"l":64.56,"c":65.63,"v":34380100},{"t":"2021-03-23","o":66.0,"h":66.05,"l":63.17,"c":63.48,"v":35160000},{"t":"2021-03-24","o":66.58,"h":67.44,"l":61.99,"c":62.04,"v":74584700},{"t":"2021-03-25","o":61.66,"h":62.44,"l":60.98,"c":62.02,"v":35401400},{"t":"2021-03-26","o":61.8,"h":64.97,"l":61.77,"c":64.87,"v":34705800},{"t":"2021-03-29","o":64.01,"h":65.13,"l":63.61,"c":64.5,"v":26161600},{"t":"2021-03-30","o":63.77,"h":64.0,"l":63.15,"c":63.77,"v":20709500},{"t":"2021-03-31","o":64.01,"h":64.49,"l":63.58,"c":64.0,"v":33013200},{"t":"2021-04-01","o":64.72,"h":64.89,"l":63.58,"c":64.55,"v":31416300},{"t":"2021-04-05","o":64.95,"h":66.74,"l":64.7,"c":66.54,"v":27947500},{"t":"2021-04-06","o":66.06,"h":66.58,"l":65.29,"c":65.56,"v":28771400},{"t":"2021-04-07","o":65.67,"h":66.57,"l":65.36,"c":66.25,"v":17793300},{"t":"2021-04-08","o":66.97,"h":67.29,"l":66.36,"c":67.05,"v":22224200},{"t":"2021-04-09","o":66.8,"h":68.4,"l":66.63,"c":68.26,"v":27177100},{"t":"2021-04-12","o":68.2,"h":68.49,"l":64.71,"c":65.41,"v":51266900},{"t":"2021-04-13","o":65.61,"h":65.63,"l":64.21,"c":65.22,"v":26822000},{"t":"2021-04-14","o":65.31,"h":65.38,"l":63.84,"c":64.19,"v":25768400},{"t":"2021-04-15","o":63.97,"h":65.22,"l":63.68,"c":65.02,"v":24927700},{"t":"2021-04-16","o":65.33,"h":65.52,"l":64.57,"c":64.75,"v":24625500},{"t":"2021-04-19","o":64.7,"h":64.74,"l":63.07,"c":63.63,"v":23997700},{"t":"2021-04-20","o":63.64,"h":63.76,"l":62.41,"c":62.7,"v":19872100},{"t":"2021-04-21","o":62.79,"h":63.78,"l":62.3,"c":63.7,"v":24364200},{"t":"2021-04-22","o":63.35,"h":63.91,"l":62.28,"c":62.57,"v":38257600},{"t":"2021-04-23","o":59.16,"h":60.0,"l":57.9,"c":59.24,"v":77479500},{"t":"2021-04-26","o":59.1,"h":59.52,"l":58.46,"c":58.76,"v":39645900},{"t":"2021-04-27","o":58.56,"h":58.63,"l":57.77,"c":57.97,"v":38167700},{"t":"2021-04-28","o":57.52,"h":58.16,"l":57.15,"c":57.62,"v":30387400},{"t":"2021-04-29","o":57.88,"h":58.3,"l":57.47,"c":58.28,"v":23290600},{"t":"2021-04-30","o":57.61,"h":58.43,"l":57.07,"c":57.53,"v":30731800},{"t":"2021-05-03","o":57.86,"h":57.88,"l":56.84,"c":57.26,"v":22281700},{"t":"2021-05-04","o":56.88,"h":56.98,"l":55.81,"c":56.9,"v":35323600},{"t":"2021-05-05","o":56.96,"h":57.3,"l":56.46,"c":56.85,"v":21001900},{"t":"2021-05-06","o":56.62,"h":57.25,"l":56.25,"c":57.19,"v":25529300},{"t":"2021-05-07","o":57.7,"h":58.01,"l":57.24,"c":57.67,"v":19959000},{"t":"2021-05-10","o":57.15,"h":57.23,"l":55.88,"c":55.97,"v":35046500},{"t":"2021-05-11","o":55.05,"h":55.63,"l":54.3,"c":55.04,"v":35968100},{"t":"2021-05-12","o":54.39,"h":54.65,"l":53.42,"c":53.62,"v":30232300},{"t":"2021-05-13","o":54.04,"h":54.39,"l":53.46,"c":54.01,"v":29192500},{"t":"2021-05-14","o":54.6,"h":55.85,"l":54.26,"c":55.35,"v":28158300},{"t":"2021-05-17","o":55.29,"h":55.89,"l":54.76,"c":55.33,"v":20010200},{"t":"2021-05-18","o":55.95,"h":56.14,"l":54.8,"c":54.84,"v":18703400},{"t":"2021-05-19","o":54.07,"h":55.43,"l":53.84,"c":55.36,"v":23769700},{"t":"2021-05-20","o":55.57,"h":56.24,"l":55.36,"c":55.95,"v":23145200},{"t":"2021-05-21","o":56.42,"h":56.71,"l":55.98,"c":56.08,"v":17723100},{"t":"2021-05-24","o":56.65,"h":57.39,"l":56.4,"c":56.96,"v":19164400},{"t":"2021-05-25","o":57.56,"h":57.56,"l":56.42,"c":56.87,"v":22309900},{"t":"2021-05-26","o":57.05,"h":57.23,"l":56.59,"c":56.92,"v":15173600},{"t":"2021-05-27","o":57.11,"h":57.88,"l":57.0,"c":57.73,"v":32387600},{"t":"2021-05-28","o":57.55,"h":57.65,"l":56.94,"c":57.12,"v":20303900},{"t":"2021-06-01","o":57.61,"h":57.82,"l":56.59,"c":56.89,"v":20326400},{"t":"2021-06-02","o":56.91,"h":57.69,"l":56.76,"c":57.48,"v":18483600},{"t":"2021-06-03","o":56.98,"h":57.1,"l":56.09,"c":56.24,"v":21831300},{"t":"2021-06-04","o":56.55,"h":57.75,"l":56.54,"c":57.37,"v":21493800},{"t":"2021-06-07","o":57.41,"h":57.44,"l":56.78,"c":57.09,"v":17364400},{"t":"2021-06-08","o":57.45,"h":57.64,"l":56.6,"c":57.0,"v":33254500},{"t":"2021-06-09","o":57.36,"h":57.48,"l":56.97,"c":57.0,"v":13904800},{"t":"2021-06-10","o":57.15,"h":58.03,"l":56.93,"c":57.38,"v":26738100},{"t":"2021-06-11","o":57.47,"h":57.94,"l":56.95,"c":57.85,"v":18119700},{"t":"2021-06-14","o":58.02,"h":58.2,"l":57.23,"c":58.19,"v":21784500},{"t":"2021-06-15","o":58.21,"h":58.42,"l":57.8,"c":57.99,"v":20806500},{"t":"2021-06-16","o":58.15,"h":58.37,"l":56.77,"c":57.22,"v":21879700},{"t":"2021-06-17","o":57.05,"h":57.9,"l":56.7,"c":57.18,"v":21498800},{"t":"2021-06-18","o":56.68,"h":56.75,"l":55.1,"c":55.67,"v":55118300},{"t":"2021-06-21","o":55.75,"h":56.04,"l":55.37,"c":55.87,"v":19254600},{"t":"2021-06-22","o":55.94,"h":56.28,"l":55.5,"c":55.87,"v":18682800},{"t":"2021-06-23","o":55.87,"h":55.97,"l":55.23,"c":55.26,"v":20287900},{"t":"2021-06-24","o":55.49,"h":56.1,"l":55.34,"c":56.07,"v":21209700},{"t":"2021-06-25","o":56.02,"h":56.41,"l":55.75,"c":55.91,"v":21101200},{"t":"2021-06-28","o":56.36,"h":57.73,"l":56.34,"c":57.48,"v":22480900},{"t":"2021-06-29","o":57.55,"h":57.83,"l":55.88,"c":56.75,"v":26360000},{"t":"2021-06-30","o":56.34,"h":56.38,"l":55.39,"c":56.14,"v":29891600},{"t":"2021-07-01","o":56.13,"h":56.64,"l":55.87,"c":56.01,"v":24871600},{"t":"2021-07-02","o":56.55,"h":56.99,"l":56.32,"c":56.76,"v":17219400},{"t":"2021-07-06","o":56.92,"h":57.01,"l":55.7,"c":56.09,"v":26186600},{"t":"2021-07-07","o":56.37,"h":56.45,"l":55.71,"c":55.96,"v":14857400},{"t":"2021-07-08","o":55.31,"h":55.72,"l":54.79,"c":55.39,"v":19162000},{"t":"2021-07-09","o":55.51,"h":56.11,"l":55.31,"c":55.99,"v":18708000},{"t":"2021-07-12","o":56.26,"h":56.76,"l":56.11,"c":56.73,"v":15392800},{"t":"2021-07-13","o":56.62,"h":57.3,"l":56.34,"c":56.87,"v":15716000},{"t":"2021-07-14","o":57.17,"h":57.46,"l":56.33,"c":56.52,"v":16263600},{"t":"2021-07-15","o":56.4,"h":56.4,"l":55.57,"c":55.81,"v":18917000},{"t":"2021-07-16","o":56.05,"h":56.93,"l":54.9,"c":54.97,"v":25263800},{"t":"2021-07-19","o":54.41,"h":54.81,"l":53.97,"c":54.64,"v":27007700},{"t":"2021-07-20","o":54.92,"h":55.56,"l":54.27,"c":55.24,"v":19867000},{"t":"2021-07-21","o":55.18,"h":56.28,"l":55.01,"c":56.23,"v":18497200},{"t":"2021-07-22","o":56.06,"h":56.54,"l":55.68,"c":55.96,"v":36691000},{"t":"2021-07-23","o":54.58,"h":54.71,"l":52.32,"c":53.0,"v":67742300},{"t":"2021-07-26","o":52.81,"h":54.54,"l":52.76,"c":54.31,"v":32881200},{"t":"2021-07-27","o":53.12,"h":53.2,"l":52.31,"c":53.18,"v":39878000},{"t":"2021-07-28","o":53.03,"h":53.92,"l":52.94,"c":53.07,"v":28478800},{"t":"2021-07-29","o":53.48,"h":54.1,"l":53.32,"c":53.7,"v":16886600},{"t":"2021-07-30","o":53.65,"h":53.9,"l":53.25,"c":53.72,"v":16465700},{"t":"2021-08-02","o":53.99,"h":54.47,"l":53.54,"c":53.68,"v":18098100},{"t":"2021-08-03","o":53.89,"h":54.16,"l":53.26,"c":54.06,"v":16375900},{"t":"2021-08-04","o":54.25,"h":54.44,"l":53.7,"c":53.9,"v":17612700},{"t":"2021-08-05","o":53.99,"h":54.02,"l":53.58,"c":53.89,"v":15310000},{"t":"2021-08-06","o":53.86,"h":54.13,"l":53.73,"c":53.92,"v":19256000},{"t":"2021-08-09","o":54.08,"h":54.41,"l":53.83,"c":54.05,"v":14670100},{"t":"2021-08-10","o":54.24,"h":54.39,"l":53.51,"c":53.94,"v":16215700},{"t":"2021-08-11","o":54.26,"h":54.36,"l":53.84,"c":54.14,"v":18590800},{"t":"2021-08-12","o":54.17,"h":54.18,"l":53.26,"c":53.54,"v":15070100},{"t":"2021-08-13","o":53.5,"h":53.56,"l":53.06,"c":53.49,"v":15281100},{"t":"2021-08-16","o":53.23,"h":53.49,"l":53.0,"c":53.47,"v":17690300},{"t":"2021-08-17","o":53.17,"h":53.18,"l":52.22,"c":52.69,"v":22014900},{"t":"2021-08-18","o":52.6,"h":53.03,"l":52.11,"c":52.19,"v":15061700},{"t":"2021-08-19","o":52.05,"h":52.67,"l":51.58,"c":52.44,"v":22999400},{"t":"2021-08-20","o":52.16,"h":52.38,"l":51.42,"c":52.01,"v":25728300},{"t":"2021-08-23","o":52.59,"h":53.54,"l":52.48,"c":53.23,"v":23976300},{"t":"2021-08-24","o":53.56,"h":53.97,"l":53.31,"c":53.81,"v":20348800},{"t":"2021-08-25","o":54.08,"h":54.23,"l":53.73,"c":53.81,"v":15048400},{"t":"2021-08-26","o":53.75,"h":53.75,"l":52.97,"c":53.13,"v":19570000},{"t":"2021-08-27","o":53.36,"h":53.94,"l":52.92,"c":53.89,"v":16525000},{"t":"2021-08-30","o":54.26,"h":54.87,"l":53.76,"c":53.94,"v":14581300},{"t":"2021-08-31","o":54.44,"h":54.5,"l":53.66,"c":54.06,"v":22350100},{"t":"2021-09-01","o":54.11,"h":54.16,"l":53.53,"c":53.67,"v":18615000},{"t":"2021-09-02","o":53.8,"h":53.89,"l":53.35,"c":53.73,"v":15869500},{"t":"2021-09-03","o":53.44,"h":54.08,"l":53.32,"c":53.51,"v":13456200},{"t":"2021-09-07","o":53.57,"h":53.95,"l":53.44,"c":53.65,"v":13915000},{"t":"2021-09-08","o":53.73,"h":53.92,"l":52.99,"c":53.57,"v":18235100},{"t":"2021-09-09","o":53.66,"h":53.89,"l":53.34,"c":53.4,"v":13495800},{"t":"2021-09-10","o":53.85,"h":54.98,"l":53.81,"c":53.84,"v":20324700},{"t":"2021-09-13","o":54.61,"h":55.49,"l":54.41,"c":54.99,"v":22639200},{"t":"2021-09-14","o":55.37,"h":55.44,"l":54.27,"c":54.52,"v":22072700},{"t":"2021-09-15","o":54.67,"h":55.15,"l":54.42,"c":55.12,"v":18796200},{"t":"2021-09-16","o":54.86,"h":54.95,"l":54.24,"c":54.83,"v":19863100},{"t":"2021-09-17","o":54.59,"h":54.59,"l":53.67,"c":54.26,"v":35359200},{"t":"2021-09-20","o":53.21,"h":53.5,"l":52.32,"c":52.98,"v":35051900},{"t":"2021-09-21","o":53.2,"h":53.45,"l":52.83,"c":52.87,"v":17968900},{"t":"2021-09-22","o":53.4,"h":53.87,"l":53.0,"c":53.5,"v":18594100},{"t":"2021-09-23","o":53.75,"h":54.3,"l":53.6,"c":54.03,"v":16474300},{"t":"2021-09-24","o":53.78,"h":54.42,"l":53.73,"c":54.22,"v":12976200},{"t":"2021-09-27","o":53.94,"h":54.87,"l":53.82,"c":54.66,"v":13899900},{"t":"2021-09-28","o":54.18,"h":54.59,"l":53.96,"c":54.0,"v":24691300},{"t":"2021-09-29","o":54.0,"h":54.05,"l":53.18,"c":53.49,"v":20514300},{"t":"2021-09-30","o":53.76,"h":53.98,"l":53.26,"c":53.28,"v":20534100},{"t":"2021-10-01","o":53.65,"h":54.11,"l":53.05,"c":53.86,"v":19895100},{"t":"2021-10-04","o":53.93,"h":54.33,"l":53.08,"c":53.47,"v":27353300},{"t":"2021-10-05","o":53.55,"h":54.34,"l":53.48,"c":53.95,"v":18129400},{"t":"2021-10-06","o":53.48,"h":54.07,"l":53.07,"c":53.98,"v":20059600},{"t":"2021-10-07","o":54.32,"h":54.99,"l":54.12,"c":54.18,"v":20704400},{"t":"2021-10-08","o":54.55,"h":54.58,"l":53.7,"c":53.81,"v":16068000},{"t":"2021-10-11","o":53.81,"h":54.41,"l":53.42,"c":53.44,"v":14398800},{"t":"2021-10-12","o":53.57,"h":53.72,"l":52.01,"c":52.17,"v":32784300},{"t":"2021-10-13","o":52.38,"h":52.58,"l":51.87,"c":52.26,"v":18534000},{"t":"2021-10-14","o":52.9,"h":54.0,"l":52.73,"c":53.9,"v":26586700},{"t":"2021-10-15","o":54.2,"h":54.49,"l":53.81,"c":54.46,"v":25231100},{"t":"2021-10-18","o":54.19,"h":54.56,"l":53.72,"c":54.47,"v":22407600},{"t":"2021-10-19","o":54.63,"h":55.22,"l":54.37,"c":55.21,"v":18392900},{"t":"2021-10-20","o":55.25,"h":55.49,"l":55.08,"c":55.37,"v":16850300},{"t":"2021-10-21","o":54.93,"h":56.07,"l":54.83,"c":56.0,"v":38390900},{"t":"2021-10-22","o":50.39,"h":50.55,"l":49.14,"c":49.46,"v":109971900},{"t":"2021-10-25","o":49.83,"h":50.07,"l":49.31,"c":49.41,"v":43178800},{"t":"2021-10-26","o":49.4,"h":49.44,"l":47.93,"c":48.28,"v":68405400},{"t":"2021-10-27","o":48.52,"h":48.82,"l":47.87,"c":47.89,"v":41081500},{"t":"2021-10-28","o":48.14,"h":48.36,"l":47.88,"c":48.08,"v":31317200},{"t":"2021-10-29","o":48.1,"h":49.28,"l":47.92,"c":49.0,"v":42301000},{"t":"2021-11-01","o":49.4,"h":49.6,"l":49.0,"c":49.55,"v":28013700},{"t":"2021-11-02","o":49.61,"h":49.9,"l":49.23,"c":49.86,"v":27193300},{"t":"2021-11-03","o":49.93,"h":50.45,"l":49.71,"c":50.39,"v":23962100},{"t":"2021-11-04","o":50.24,"h":50.35,"l":49.73,"c":50.31,"v":24806000},{"t":"2021-11-05","o":50.55,"h":51.58,"l":50.54,"c":50.92,"v":36816200},{"t":"2021-11-08","o":51.46,"h":51.99,"l":51.06,"c":51.55,"v":31647800},{"t":"2021-11-09","o":51.54,"h":51.77,"l":50.77,"c":51.2,"v":22508400},{"t":"2021-11-10","o":50.98,"h":51.39,"l":50.71,"c":50.76,"v":25040700},{"t":"2021-11-11","o":51.01,"h":51.07,"l":50.41,"c":50.53,"v":25420000},{"t":"2021-11-12","o":50.6,"h":50.9,"l":50.18,"c":50.31,"v":23884800},{"t":"2021-11-15","o":50.41,"h":50.63,"l":50.12,"c":50.32,"v":24695800},{"t":"2021-11-16","o":50.37,"h":51.15,"l":50.34,"c":50.61,"v":30927800},{"t":"2021-11-17","o":50.6,"h":50.94,"l":49.98,"c":50.23,"v":23546900},{"t":"2021-11-18","o":50.24,"h":50.24,"l":48.97,"c":49.68,"v":30658200},{"t":"2021-11-19","o":49.6,"h":49.73,"l":49.24,"c":49.52,"v":27607600},{"t":"2021-11-22","o":49.55,"h":50.85,"l":49.41,"c":49.83,"v":33389600},{"t":"2021-11-23","o":50.16,"h":50.45,"l":48.64,"c":49.1,"v":44713300},{"t":"2021-11-24","o":48.86,"h":49.78,"l":48.63,"c":49.76,"v":26035800},{"t":"2021-11-26","o":48.9,"h":49.18,"l":48.12,"c":48.78,"v":25269000},{"t":"2021-11-29","o":49.3,"h":50.13,"l":48.72,"c":50.0,"v":31478900},{"t":"2021-11-30","o":49.5,"h":50.4,"l":48.68,"c":49.2,"v":49460800},{"t":"2021-12-01","o":49.84,"h":50.31,"l":48.52,"c":48.6,"v":35093500},{"t":"2021-12-02","o":48.61,"h":49.79,"l":48.33,"c":49.5,"v":37240800},{"t":"2021-12-03","o":49.68,"h":50.06,"l":48.76,"c":49.25,"v":32224900},{"t":"2021-12-06","o":49.48,"h":51.21,"l":49.18,"c":50.99,"v":40336000},{"t":"2021-12-07","o":54.66,"h":55.0,"l":52.21,"c":52.57,"v":91731500},{"t":"2021-12-08","o":52.57,"h":52.88,"l":51.38,"c":51.75,"v":37143400},{"t":"2021-12-09","o":51.3,"h":51.59,"l":50.43,"c":50.48,"v":31694200},{"t":"2021-12-10","o":50.84,"h":51.07,"l":50.05,"c":50.59,"v":23783600},{"t":"2021-12-13","o":50.85,"h":51.02,"l":49.95,"c":50.0,"v":35726900},{"t":"2021-12-14","o":49.82,"h":50.27,"l":49.32,"c":49.7,"v":34120400},{"t":"2021-12-15","o":49.87,"h":50.78,"l":49.33,"c":50.67,"v":32590300},{"t":"2021-12-16","o":50.74,"h":51.4,"l":50.58,"c":50.83,"v":33132300},{"t":"2021-12-17","o":50.59,"h":51.02,"l":50.01,"c":50.62,"v":50102300},{"t":"2021-12-20","o":49.91,"h":50.13,"l":48.96,"c":49.6,"v":30140300},{"t":"2021-12-21","o":49.94,"h":50.84,"l":49.94,"c":50.77,"v":31956300},{"t":"2021-12-22","o":50.64,"h":51.02,"l":50.21,"c":50.97,"v":23307900},{"t":"2021-12-23","o":51.08,"h":51.73,"l":51.05,"c":51.31,"v":25198200},{"t":"2021-12-27","o":51.35,"h":52.06,"l":51.3,"c":51.94,"v":20985400},{"t":"2021-12-28","o":51.93,"h":52.12,"l":51.63,"c":51.76,"v":19290400},{"t":"2021-12-29","o":51.81,"h":52.14,"l":51.66,"c":51.83,"v":14174800},{"t":"2021-12-30","o":51.92,"h":52.14,"l":51.65,"c":51.74,"v":18359400},{"t":"2021-12-31","o":51.89,"h":52.16,"l":51.46,"c":51.5,"v":16319000},{"t":"2022-01-03","o":51.65,"h":53.23,"l":51.6,"c":53.21,"v":33857600},{"t":"2022-01-04","o":53.57,"h":53.94,"l":52.65,"c":53.14,"v":45681400},{"t":"2022-01-05","o":54.19,"h":56.17,"l":53.83,"c":53.87,"v":59109300},{"t":"2022-01-06","o":54.61,"h":54.67,"l":53.42,"c":54.01,"v":35757900},{"t":"2022-01-07","o":54.19,"h":54.39,"l":53.15,"c":53.44,"v":30717200},{"t":"2022-01-10","o":53.97,"h":55.31,"l":53.31,"c":55.21,"v":49260800},{"t":"2022-01-11","o":55.5,"h":56.08,"l":54.73,"c":55.91,"v":39795200},{"t":"2022-01-12","o":56.14,"h":56.28,"l":54.81,"c":55.74,"v":29136800},{"t":"2022-01-13","o":56.0,"h":56.21,"l":54.77,"c":54.94,"v":29605400},{"t":"2022-01-14","o":54.85,"h":55.77,"l":54.53,"c":55.7,"v":30151500},{"t":"2022-01-18","o":55.31,"h":55.65,"l":54.68,"c":54.76,"v":35313800},{"t":"2022-01-19","o":54.63,"h":54.85,"l":53.56,"c":53.62,"v":30595100},{"t":"2022-01-20","o":53.86,"h":54.09,"l":51.94,"c":52.04,"v":28582600},{"t":"2022-01-21","o":52.08,"h":53.13,"l":51.95,"c":52.04,"v":46372400},{"t":"2022-01-24","o":51.48,"h":52.13,"l":49.88,"c":51.94,"v":64198400},{"t":"2022-01-25","o":51.01,"h":51.62,"l":50.25,"c":51.0,"v":44095400},{"t":"2022-01-26","o":51.13,"h":52.72,"l":50.75,"c":51.69,"v":54895400},{"t":"2022-01-27","o":49.98,"h":50.06,"l":47.78,"c":48.05,"v":89642800},{"t":"2022-01-28","o":47.71,"h":48.2,"l":46.3,"c":47.73,"v":61945400},{"t":"2022-01-31","o":47.68,"h":48.87,"l":47.31,"c":48.82,"v":51828400},{"t":"2022-02-01","o":48.78,"h":49.03,"l":48.36,"c":48.95,"v":35386100},{"t":"2022-02-02","o":48.25,"h":49.58,"l":48.09,"c":49.51,"v":37962700},{"t":"2022-02-03","o":49.25,"h":49.69,"l":48.25,"c":48.28,"v":42145800},{"t":"2022-02-04","o":47.86,"h":48.24,"l":47.13,"c":48.01,"v":32431500},{"t":"2022-02-07","o":48.13,"h":48.66,"l":47.96,"c":48.18,"v":27558500},{"t":"2022-02-08","o":47.98,"h":48.94,"l":47.9,"c":48.81,"v":28051200},{"t":"2022-02-09","o":49.33,"h":49.97,"l":48.83,"c":49.91,"v":35217300},{"t":"2022-02-10","o":49.18,"h":49.93,"l":48.76,"c":48.86,"v":32762700},{"t":"2022-02-11","o":48.95,"h":49.11,"l":47.5,"c":47.63,"v":37208200},{"t":"2022-02-14","o":47.92,"h":48.18,"l":47.11,"c":47.58,"v":28456900},{"t":"2022-02-15","o":47.7,"h":48.46,"l":47.19,"c":48.44,"v":35837900},{"t":"2022-02-16","o":48.06,"h":48.49,"l":47.6,"c":48.23,"v":26022900},{"t":"2022-02-17","o":47.86,"h":48.26,"l":47.38,"c":47.57,"v":32030600},{"t":"2022-02-18","o":46.19,"h":46.21,"l":44.51,"c":45.04,"v":76520100},{"t":"2022-02-22","o":44.69,"h":45.41,"l":43.85,"c":44.69,"v":57093300},{"t":"2022-02-23","o":45.17,"h":45.71,"l":44.55,"c":44.65,"v":38176700},{"t":"2022-02-24","o":43.9,"h":46.79,"l":43.63,"c":46.72,"v":72740100},{"t":"2022-02-25","o":46.93,"h":47.79,"l":46.25,"c":47.71,"v":39266300},{"t":"2022-02-28","o":47.0,"h":47.82,"l":46.85,"c":47.7,"v":41946100},{"t":"2022-03-01","o":47.54,"h":47.9,"l":46.22,"c":46.82,"v":53853000},{"t":"2022-03-02","o":47.52,"h":48.99,"l":47.48,"c":48.87,"v":46936500},{"t":"2022-03-03","o":48.18,"h":48.55,"l":47.62,"c":47.93,"v":36389900},{"t":"2022-03-04","o":47.37,"h":48.27,"l":47.37,"c":48.07,"v":38310700},{"t":"2022-03-07","o":48.01,"h":48.54,"l":47.6,"c":47.68,"v":43813700},{"t":"2022-03-08","o":47.69,"h":48.72,"l":46.89,"c":47.5,"v":44813900},{"t":"2022-03-09","o":48.41,"h":48.46,"l":46.89,"c":47.63,"v":36076500},{"t":"2022-03-10","o":47.29,"h":47.31,"l":46.16,"c":46.66,"v":36456000},{"t":"2022-03-11","o":47.15,"h":47.28,"l":45.77,"c":45.83,"v":27082100},{"t":"2022-03-14","o":45.9,"h":45.98,"l":44.3,"c":44.4,"v":35993900},{"t":"2022-03-15","o":44.5,"h":44.9,"l":44.07,"c":44.81,"v":34448900},{"t":"2022-03-16","o":45.3,"h":46.63,"l":45.27,"c":46.63,"v":38885500},{"t":"2022-03-17","o":46.32,"h":47.29,"l":45.73,"c":47.14,"v":28555000},{"t":"2022-03-18","o":46.82,"h":47.6,"l":46.35,"c":47.45,"v":46237100},{"t":"2022-03-21","o":47.46,"h":47.89,"l":47.07,"c":47.39,"v":32910900},{"t":"2022-03-22","o":47.5,"h":48.47,"l":47.4,"c":48.39,"v":27923300},{"t":"2022-03-23","o":48.46,"h":49.58,"l":48.06,"c":48.27,"v":37126400},{"t":"2022-03-24","o":48.66,"h":51.65,"l":48.59,"c":51.62,"v":51677900},{"t":"2022-03-25","o":50.69,"h":51.98,"l":50.45,"c":51.83,"v":33239800},{"t":"2022-03-28","o":51.36,"h":51.57,"l":50.56,"c":51.51,"v":22932400},{"t":"2022-03-29","o":52.0,"h":52.29,"l":51.28,"c":52.25,"v":27303700},{"t":"2022-03-30","o":52.25,"h":52.51,"l":51.22,"c":51.43,"v":24623300},{"t":"2022-03-31","o":51.2,"h":51.26,"l":49.51,"c":49.56,"v":43698300},{"t":"2022-04-01","o":49.83,"h":49.9,"l":47.33,"c":48.11,"v":46598600},{"t":"2022-04-04","o":48.17,"h":49.23,"l":47.92,"c":49.2,"v":23784900},{"t":"2022-04-05","o":48.83,"h":48.98,"l":48.02,"c":48.13,"v":25779200},{"t":"2022-04-06","o":47.44,"h":48.17,"l":47.24,"c":47.54,"v":31518700},{"t":"2022-04-07","o":47.43,"h":47.91,"l":46.77,"c":47.56,"v":24117000},{"t":"2022-04-08","o":47.28,"h":47.58,"l":46.85,"c":47.02,"v":22167300},{"t":"2022-04-11","o":46.9,"h":47.3,"l":46.53,"c":46.57,"v":30352500},{"t":"2022-04-12","o":47.32,"h":47.91,"l":46.41,"c":46.5,"v":29861400},{"t":"2022-04-13","o":46.75,"h":47.27,"l":46.55,"c":47.01,"v":22171300},{"t":"2022-04-14","o":46.75,"h":46.75,"l":45.62,"c":45.67,"v":36181800},{"t":"2022-04-18","o":45.53,"h":46.89,"l":45.52,"c":46.64,"v":25593100},{"t":"2022-04-19","o":46.6,"h":48.0,"l":46.34,"c":47.93,"v":31483100},{"t":"2022-04-20","o":48.36,"h":48.75,"l":47.98,"c":48.11,"v":22787100},{"t":"2022-04-21","o":48.62,"h":48.9,"l":47.4,"c":47.5,"v":27316900},{"t":"2022-04-22","o":47.45,"h":47.65,"l":46.5,"c":46.54,"v":28219900},{"t":"2022-04-25","o":46.21,"h":47.14,"l":46.18,"c":47.06,"v":35999300},{"t":"2022-04-26","o":46.69,"h":46.84,"l":45.51,"c":45.52,"v":35356600},{"t":"2022-04-27","o":45.48,"h":46.06,"l":45.01,"c":45.22,"v":28320900},{"t":"2022-04-28","o":45.79,"h":47.27,"l":45.54,"c":46.84,"v":41097000},{"t":"2022-04-29","o":44.99,"h":45.36,"l":43.5,"c":43.59,"v":70765900},{"t":"2022-05-02","o":43.72,"h":44.99,"l":43.51,"c":44.96,"v":45446500},{"t":"2022-05-03","o":44.79,"h":45.49,"l":44.23,"c":45.06,"v":40158400},{"t":"2022-05-04","o":45.06,"h":46.64,"l":44.41,"c":46.54,"v":44625600},{"t":"2022-05-05","o":45.6,"h":45.91,"l":44.13,"c":44.6,"v":52996700},{"t":"2022-05-06","o":44.49,"h":45.15,"l":43.84,"c":44.3,"v":40916600},{"t":"2022-05-09","o":43.81,"h":44.2,"l":42.87,"c":43.07,"v":44925800},{"t":"2022-05-10","o":44.35,"h":44.74,"l":43.5,"c":44.01,"v":42770000},{"t":"2022-05-11","o":44.02,"h":44.29,"l":42.78,"c":42.83,"v":40351700},{"t":"2022-05-12","o":42.73,"h":42.91,"l":42.01,"c":42.84,"v":42329600},{"t":"2022-05-13","o":43.42,"h":43.84,"l":42.97,"c":43.6,"v":32034100},{"t":"2022-05-16","o":43.42,"h":43.61,"l":42.79,"c":43.08,"v":25071900},{"t":"2022-05-17","o":43.82,"h":44.42,"l":43.65,"c":44.4,"v":28596600},{"t":"2022-05-18","o":43.98,"h":43.98,"l":42.22,"c":42.35,"v":35218400},{"t":"2022-05-19","o":42.32,"h":42.7,"l":41.72,"c":42.01,"v":29181000},{"t":"2022-05-20","o":42.25,"h":42.29,"l":40.31,"c":41.65,"v":44802300},{"t":"2022-05-23","o":41.69,"h":42.25,"l":41.33,"c":42.0,"v":27199500},{"t":"2022-05-24","o":41.7,"h":41.89,"l":41.1,"c":41.67,"v":29837500},{"t":"2022-05-25","o":41.44,"h":42.52,"l":41.39,"c":42.2,"v":26283100},{"t":"2022-05-26","o":42.17,"h":43.68,"l":42.08,"c":43.48,"v":28826700},{"t":"2022-05-27","o":43.59,"h":44.55,"l":43.55,"c":44.55,"v":30553300},{"t":"2022-05-31","o":44.25,"h":44.75,"l":43.65,"c":44.42,"v":41111500},{"t":"2022-06-01","o":44.77,"h":44.93,"l":43.53,"c":44.11,"v":29885500},{"t":"2022-06-02","o":44.19,"h":44.88,"l":43.94,"c":44.84,"v":28727600},{"t":"2022-06-03","o":44.11,"h":44.25,"l":43.34,"c":43.39,"v":33174700},{"t":"2022-06-06","o":43.81,"h":44.04,"l":43.08,"c":43.34,"v":25437100},{"t":"2022-06-07","o":43.06,"h":43.59,"l":42.66,"c":43.53,"v":25168700},{"t":"2022-06-08","o":42.25,"h":42.26,"l":41.03,"c":41.23,"v":59649900},{"t":"2022-06-09","o":41.01,"h":41.35,"l":40.01,"c":40.01,"v":39047200},{"t":"2022-06-10","o":39.85,"h":40.08,"l":39.18,"c":39.18,"v":43066200},{"t":"2022-06-13","o":38.55,"h":38.81,"l":37.67,"c":37.77,"v":50335900},{"t":"2022-06-14","o":38.01,"h":38.2,"l":37.54,"c":37.93,"v":31351700},{"t":"2022-06-15","o":38.56,"h":39.17,"l":37.92,"c":38.65,"v":37652300},{"t":"2022-06-16","o":37.7,"h":37.79,"l":36.93,"c":37.34,"v":45576500},{"t":"2022-06-17","o":37.48,"h":38.12,"l":36.6,"c":36.97,"v":71393200},{"t":"2022-06-21","o":37.36,"h":38.03,"l":37.33,"c":37.73,"v":34004900},{"t":"2022-06-22","o":37.33,"h":37.77,"l":37.22,"c":37.38,"v":32571000},{"t":"2022-06-23","o":37.61,"h":37.62,"l":36.91,"c":37.41,"v":30163000},{"t":"2022-06-24","o":37.85,"h":38.64,"l":37.74,"c":38.61,"v":38159900},{"t":"2022-06-27","o":38.87,"h":39.06,"l":38.47,"c":38.63,"v":29585300},{"t":"2022-06-28","o":38.58,"h":39.02,"l":37.74,"c":37.78,"v":37824200},{"t":"2022-06-29","o":37.54,"h":37.6,"l":37.02,"c":37.29,"v":25437200},{"t":"2022-06-30","o":37.21,"h":38.0,"l":36.73,"c":37.41,"v":35141000},{"t":"2022-07-01","o":37.09,"h":37.2,"l":35.88,"c":36.34,"v":40596300},{"t":"2022-07-05","o":35.93,"h":36.74,"l":35.54,"c":36.69,"v":33215000},{"t":"2022-07-06","o":36.82,"h":37.42,"l":36.46,"c":36.99,"v":26258300},{"t":"2022-07-07","o":37.89,"h":38.33,"l":37.73,"c":38.14,"v":33165400},{"t":"2022-07-08","o":37.66,"h":38.14,"l":37.39,"c":37.99,"v":22566300},{"t":"2022-07-11","o":37.66,"h":37.67,"l":37.03,"c":37.2,"v":25904300},{"t":"2022-07-12","o":37.65,"h":37.7,"l":36.99,"c":37.21,"v":30546300},{"t":"2022-07-13","o":36.68,"h":37.43,"l":36.62,"c":37.21,"v":27059200},{"t":"2022-07-14","o":36.99,"h":38.16,"l":36.29,"c":37.71,"v":36690700},{"t":"2022-07-15","o":38.27,"h":38.67,"l":37.73,"c":38.62,"v":32892300},{"t":"2022-07-18","o":39.1,"h":39.34,"l":38.53,"c":38.71,"v":30814400},{"t":"2022-07-19","o":39.32,"h":40.73,"l":39.24,"c":40.22,"v":53095300},{"t":"2022-07-20","o":40.21,"h":40.67,"l":39.56,"c":40.56,"v":36387900},{"t":"2022-07-21","o":40.51,"h":40.65,"l":39.82,"c":40.61,"v":29661200},{"t":"2022-07-22","o":40.37,"h":40.51,"l":38.94,"c":39.2,"v":41350000},{"t":"2022-07-25","o":39.28,"h":39.41,"l":38.55,"c":39.16,"v":32263400},{"t":"2022-07-26","o":39.1,"h":39.57,"l":38.88,"c":38.96,"v":35925500},{"t":"2022-07-27","o":39.27,"h":40.42,"l":39.23,"c":40.18,"v":42571600},{"t":"2022-07-28","o":40.09,"h":40.12,"l":39.04,"c":39.71,"v":56662300},{"t":"2022-07-29","o":35.6,"h":36.62,"l":35.24,"c":36.31,"v":125292400},{"t":"2022-08-01","o":36.05,"h":37.69,"l":36.05,"c":36.96,"v":52513400},{"t":"2022-08-02","o":36.59,"h":36.66,"l":36.0,"c":36.01,"v":53929400},{"t":"2022-08-03","o":36.09,"h":36.59,"l":35.26,"c":36.52,"v":59513900},{"t":"2022-08-04","o":36.01,"h":36.1,"l":35.36,"c":35.66,"v":54046300},{"t":"2022-08-05","o":35.35,"h":35.69,"l":35.18,"c":35.39,"v":40205100},{"t":"2022-08-08","o":35.36,"h":35.96,"l":35.2,"c":35.38,"v":41534600},{"t":"2022-08-09","o":35.22,"h":35.3,"l":34.4,"c":34.52,"v":48202300},{"t":"2022-08-10","o":34.99,"h":35.4,"l":34.59,"c":35.37,"v":42243300},{"t":"2022-08-11","o":35.64,"h":36.29,"l":35.49,"c":35.59,"v":35569700},{"t":"2022-08-12","o":35.8,"h":36.14,"l":35.67,"c":36.11,"v":37675200},{"t":"2022-08-15","o":36.1,"h":36.43,"l":35.71,"c":36.34,"v":25400600},{"t":"2022-08-16","o":36.16,"h":36.58,"l":35.7,"c":36.19,"v":25000200},{"t":"2022-08-17","o":35.81,"h":36.08,"l":35.27,"c":35.78,"v":29176100},{"t":"2022-08-18","o":35.68,"h":36.33,"l":35.57,"c":36.2,"v":24598200},{"t":"2022-08-19","o":35.8,"h":36.03,"l":35.19,"c":35.38,"v":31425500},{"t":"2022-08-22","o":35.0,"h":35.06,"l":33.73,"c":33.84,"v":51006100},{"t":"2022-08-23","o":33.98,"h":34.39,"l":33.91,"c":33.95,"v":30687100},{"t":"2022-08-24","o":33.97,"h":33.99,"l":33.6,"c":33.86,"v":25105700},{"t":"2022-08-25","o":33.87,"h":34.93,"l":33.82,"c":34.89,"v":29799100},{"t":"2022-08-26","o":34.95,"h":35.03,"l":33.35,"c":33.36,"v":44851500},{"t":"2022-08-29","o":33.23,"h":33.41,"l":32.81,"c":32.94,"v":32976800},{"t":"2022-08-30","o":33.04,"h":33.07,"l":32.15,"c":32.26,"v":40182500},{"t":"2022-08-31","o":32.39,"h":32.39,"l":31.77,"c":31.92,"v":44074500},{"t":"2022-09-01","o":31.57,"h":31.83,"l":31.13,"c":31.76,"v":36440700},{"t":"2022-09-02","o":32.21,"h":32.38,"l":31.06,"c":31.22,"v":34893300},{"t":"2022-09-06","o":31.39,"h":31.39,"l":30.33,"c":30.36,"v":46989600},{"t":"2022-09-07","o":30.42,"h":30.79,"l":30.05,"c":30.65,"v":37329500},{"t":"2022-09-08","o":30.37,"h":30.85,"l":29.91,"c":30.75,"v":37359500},{"t":"2022-09-09","o":31.19,"h":31.5,"l":31.08,"c":31.46,"v":34069500},{"t":"2022-09-12","o":31.74,"h":31.86,"l":31.1,"c":31.56,"v":38305500},{"t":"2022-09-13","o":30.83,"h":30.93,"l":29.25,"c":29.29,"v":71417900},{"t":"2022-09-14","o":29.55,"h":29.77,"l":29.01,"c":29.18,"v":40767200},{"t":"2022-09-15","o":29.15,"h":29.41,"l":28.71,"c":28.84,"v":39919100},{"t":"2022-09-16","o":28.7,"h":29.32,"l":28.42,"c":29.24,"v":72748000},{"t":"2022-09-19","o":29.02,"h":29.5,"l":28.9,"c":29.44,"v":33151900},{"t":"2022-09-20","o":29.07,"h":29.17,"l":28.71,"c":28.96,"v":31129000},{"t":"2022-09-21","o":29.15,"h":29.59,"l":28.46,"c":28.47,"v":39977300},{"t":"2022-09-22","o":28.4,"h":28.5,"l":28.04,"c":28.07,"v":36092700},{"t":"2022-09-23","o":27.9,"h":27.9,"l":27.19,"c":27.52,"v":43491100},{"t":"2022-09-26","o":27.56,"h":27.7,"l":26.86,"c":26.97,"v":44786400},{"t":"2022-09-27","o":27.4,"h":27.6,"l":26.62,"c":26.89,"v":44121400},{"t":"2022-09-28","o":26.86,"h":27.28,"l":26.6,"c":27.13,"v":40433400},{"t":"2022-09-29","o":26.78,"h":26.78,"l":26.19,"c":26.38,"v":41831300},{"t":"2022-09-30","o":26.3,"h":26.57,"l":25.74,"c":25.77,"v":43821000},{"t":"2022-10-03","o":26.33,"h":27.25,"l":26.07,"c":26.97,"v":44096200},{"t":"2022-10-04","o":27.43,"h":27.8,"l":27.09,"c":27.7,"v":42427500},{"t":"2022-10-05","o":27.37,"h":27.84,"l":26.89,"c":27.64,"v":30120000},{"t":"2022-10-06","o":27.44,"h":27.76,"l":27.0,"c":27.18,"v":33985100},{"t":"2022-10-07","o":26.17,"h":26.28,"l":25.65,"c":25.72,"v":57215500},{"t":"2022-10-10","o":25.94,"h":25.99,"l":25.09,"c":25.2,"v":43409300},{"t":"2022-10-11","o":25.01,"h":25.48,"l":24.69,"c":25.04,"v":48134900},{"t":"2022-10-12","o":25.05,"h":25.52,"l":24.66,"c":25.33,"v":39634100},{"t":"2022-10-13","o":24.73,"h":26.84,"l":24.59,"c":26.42,"v":62447000},{"t":"2022-10-14","o":26.46,"h":26.63,"l":25.76,"c":25.91,"v":48185400},{"t":"2022-10-17","o":26.31,"h":26.75,"l":26.17,"c":26.42,"v":39416500},{"t":"2022-10-18","o":26.74,"h":26.96,"l":25.54,"c":25.87,"v":51126900},{"t":"2022-10-19","o":25.74,"h":26.25,"l":25.69,"c":26.0,"v":33882300},{"t":"2022-10-20","o":26.15,"h":26.95,"l":25.95,"c":26.08,"v":33247700},{"t":"2022-10-21","o":25.85,"h":27.05,"l":25.79,"c":26.97,"v":53058700},{"t":"2022-10-24","o":26.75,"h":27.48,"l":26.52,"c":27.18,"v":43831600},{"t":"2022-10-25","o":27.18,"h":27.56,"l":27.0,"c":27.41,"v":32205300},{"t":"2022-10-26","o":27.19,"h":27.8,"l":26.99,"c":27.21,"v":37111100},{"t":"2022-10-27","o":27.45,"h":27.59,"l":26.13,"c":26.27,"v":56305100},{"t":"2022-10-28","o":28.18,"h":29.22,"l":27.86,"c":29.07,"v":91695700},{"t":"2022-10-31","o":29.08,"h":29.18,"l":28.05,"c":28.43,"v":59507700},{"t":"2022-11-01","o":28.8,"h":28.85,"l":27.89,"c":28.3,"v":44418700},{"t":"2022-11-02","o":28.27,"h":28.85,"l":27.41,"c":27.42,"v":51956100},{"t":"2022-11-03","o":27.45,"h":27.88,"l":27.17,"c":27.39,"v":39678200},{"t":"2022-11-04","o":27.57,"h":28.24,"l":27.41,"c":28.2,"v":43051900},{"t":"2022-11-07","o":28.36,"h":28.47,"l":27.89,"c":28.41,"v":34389800},{"t":"2022-11-08","o":28.76,"h":28.95,"l":27.93,"c":28.48,"v":36258000},{"t":"2022-11-09","o":28.22,"h":28.3,"l":27.52,"c":27.52,"v":30544800},{"t":"2022-11-10","o":28.88,"h":29.83,"l":28.65,"c":29.76,"v":62943900},{"t":"2022-11-11","o":28.93,"h":30.63,"l":28.87,"c":30.43,"v":49826500},{"t":"2022-11-14","o":30.34,"h":30.99,"l":30.18,"c":30.35,"v":39395300},{"t":"2022-11-15","o":31.1,"h":31.34,"l":30.17,"c":30.71,"v":40933200},{"t":"2022-11-16","o":30.11,"h":30.23,"l":29.44,"c":29.53,"v":35582800},{"t":"2022-11-17","o":29.07,"h":29.95,"l":29.0,"c":29.89,"v":31983300},{"t":"2022-11-18","o":30.26,"h":30.26,"l":29.61,"c":29.87,"v":27122200},{"t":"2022-11-21","o":29.66,"h":29.72,"l":28.91,"c":28.94,"v":36086800},{"t":"2022-11-22","o":29.14,"h":29.86,"l":29.06,"c":29.82,"v":25584100},{"t":"2022-11-23","o":29.73,"h":30.08,"l":29.49,"c":29.67,"v":23143900},{"t":"2022-11-25","o":29.68,"h":29.68,"l":29.34,"c":29.34,"v":11314900},{"t":"2022-11-28","o":29.1,"h":29.19,"l":28.54,"c":28.73,"v":28267900},{"t":"2022-11-29","o":28.85,"h":29.18,"l":28.74,"c":28.9,"v":24361500},{"t":"2022-11-30","o":28.77,"h":30.08,"l":28.22,"c":30.07,"v":72072500},{"t":"2022-12-01","o":30.24,"h":30.48,"l":29.52,"c":29.83,"v":38896300},{"t":"2022-12-02","o":29.17,"h":29.43,"l":28.71,"c":29.41,"v":31546000},{"t":"2022-12-05","o":29.42,"h":29.75,"l":28.89,"c":29.17,"v":34040400},{"t":"2022-12-06","o":29.19,"h":29.31,"l":28.34,"c":28.6,"v":27701200},{"t":"2022-12-07","o":28.28,"h":28.55,"l":28.15,"c":28.33,"v":28239900},{"t":"2022-12-08","o":28.32,"h":28.6,"l":28.07,"c":28.44,"v":28486100},{"t":"2022-12-09","o":28.39,"h":28.78,"l":28.19,"c":28.24,"v":25641300},{"t":"2022-12-12","o":28.13,"h":28.71,"l":27.86,"c":28.69,"v":35117900},{"t":"2022-12-13","o":29.79,"h":30.09,"l":28.37,"c":28.73,"v":58546800},{"t":"2022-12-14","o":28.51,"h":29.12,"l":28.01,"c":28.26,"v":37141100},{"t":"2022-12-15","o":27.94,"h":28.0,"l":27.12,"c":27.15,"v":45682700},{"t":"2022-12-16","o":27.0,"h":27.14,"l":26.45,"c":26.92,"v":81104200},{"t":"2022-12-19","o":26.9,"h":26.97,"l":26.5,"c":26.79,"v":37662500},{"t":"2022-12-20","o":26.54,"h":26.87,"l":26.42,"c":26.44,"v":31863300},{"t":"2022-12-21","o":26.59,"h":26.97,"l":26.58,"c":26.83,"v":28100900},{"t":"2022-12-22","o":26.45,"h":26.45,"l":25.35,"c":25.97,"v":47478300},{"t":"2022-12-23","o":25.92,"h":26.19,"l":25.68,"c":26.09,"v":23600900},{"t":"2022-12-27","o":25.85,"h":26.1,"l":25.65,"c":25.94,"v":29548100},{"t":"2022-12-28","o":25.84,"h":26.12,"l":25.5,"c":25.54,"v":26176900},{"t":"2022-12-29","o":25.77,"h":26.29,"l":25.75,"c":26.21,"v":30944800},{"t":"2022-12-30","o":25.9,"h":26.46,"l":25.8,"c":26.43,"v":31030100},{"t":"2023-01-03","o":27.05,"h":27.07,"l":26.37,"c":26.73,"v":31308000},{"t":"2023-01-04","o":27.41,"h":27.92,"l":27.16,"c":27.68,"v":37665200},{"t":"2023-01-05","o":27.44,"h":27.78,"l":27.38,"c":27.56,"v":33552600},{"t":"2023-01-06","o":27.93,"h":28.83,"l":27.38,"c":28.73,"v":31788600},{"t":"2023-01-09","o":28.84,"h":29.87,"l":28.84,"c":29.31,"v":37493200},{"t":"2023-01-10","o":29.24,"h":29.51,"l":28.92,"c":29.44,"v":23008100},{"t":"2023-01-11","o":29.68,"h":29.88,"l":29.0,"c":29.85,"v":30375400},{"t":"2023-01-12","o":29.98,"h":30.38,"l":29.47,"c":30.29,"v":28963900},{"t":"2023-01-13","o":29.97,"h":30.17,"l":29.81,"c":30.11,"v":31361900},{"t":"2023-01-17","o":30.18,"h":30.26,"l":29.52,"c":29.6,"v":34759100},{"t":"2023-01-18","o":29.8,"h":29.82,"l":28.63,"c":28.81,"v":44199600},{"t":"2023-01-19","o":28.61,"h":28.76,"l":28.24,"c":28.42,"v":36886600},{"t":"2023-01-20","o":28.42,"h":29.23,"l":28.25,"c":29.22,"v":35158500},{"t":"2023-01-23","o":29.33,"h":30.49,"l":29.18,"c":30.27,"v":38795800},{"t":"2023-01-24","o":29.94,"h":30.19,"l":29.73,"c":29.92,"v":24855100},{"t":"2023-01-25","o":29.52,"h":29.89,"l":29.17,"c":29.7,"v":28268000},{"t":"2023-01-26","o":30.06,"h":30.11,"l":29.33,"c":30.09,"v":56088100},{"t":"2023-01-27","o":27.07,"h":28.24,"l":26.78,"c":28.16,"v":148548200},{"t":"2023-01-30","o":27.72,"h":28.51,"l":27.67,"c":27.95,"v":55145800},{"t":"2023-01-31","o":27.78,"h":28.29,"l":27.53,"c":28.26,"v":52621600},{"t":"2023-02-01","o":27.89,"h":29.43,"l":27.68,"c":29.07,"v":63330600},{"t":"2023-02-02","o":29.25,"h":30.3,"l":28.8,"c":30.19,"v":62230700},{"t":"2023-02-03","o":29.62,"h":31.17,"l":29.53,"c":30.32,"v":57603100},{"t":"2023-02-06","o":29.55,"h":29.65,"l":28.61,"c":28.69,"v":48726400},{"t":"2023-02-07","o":28.65,"h":29.27,"l":28.43,"c":29.05,"v":50780800},{"t":"2023-02-08","o":28.95,"h":29.12,"l":28.21,"c":28.24,"v":36479100},{"t":"2023-02-09","o":28.68,"h":28.82,"l":27.57,"c":27.73,"v":43906400},{"t":"2023-02-10","o":27.63,"h":27.99,"l":27.34,"c":27.8,"v":31232500},{"t":"2023-02-13","o":27.87,"h":28.55,"l":27.72,"c":28.55,"v":32347500},{"t":"2023-02-14","o":28.38,"h":28.72,"l":27.99,"c":28.64,"v":27928900},{"t":"2023-02-15","o":28.36,"h":28.88,"l":28.16,"c":28.85,"v":23359400},{"t":"2023-02-16","o":28.5,"h":28.83,"l":28.13,"c":28.2,"v":28972500},{"t":"2023-02-17","o":28.0,"h":28.07,"l":27.38,"c":27.61,"v":32086200},{"t":"2023-02-21","o":27.11,"h":27.27,"l":26.04,"c":26.06,"v":63668400},{"t":"2023-02-22","o":25.91,"h":26.9,"l":25.3,"c":25.47,"v":89195300},{"t":"2023-02-23","o":25.78,"h":26.08,"l":25.32,"c":25.61,"v":56473200},{"t":"2023-02-24","o":25.22,"h":25.35,"l":24.92,"c":25.14,"v":44089900},{"t":"2023-02-27","o":25.55,"h":25.58,"l":24.88,"c":24.9,"v":37657000},{"t":"2023-02-28","o":24.94,"h":25.12,"l":24.73,"c":24.93,"v":50255300},{"t":"2023-03-01","o":25.03,"h":25.92,"l":24.97,"c":25.33,"v":47823400},{"t":"2023-03-02","o":25.21,"h":26.3,"l":25.12,"c":26.2,"v":48309300},{"t":"2023-03-03","o":26.2,"h":26.48,"l":26.01,"c":26.4,"v":36744900},{"t":"2023-03-06","o":26.47,"h":26.54,"l":25.93,"c":25.99,"v":37879800},{"t":"2023-03-07","o":25.84,"h":25.99,"l":25.5,"c":25.53,"v":43164600},{"t":"2023-03-08","o":25.56,"h":26.01,"l":25.45,"c":25.98,"v":36071900},{"t":"2023-03-09","o":25.98,"h":26.98,"l":25.97,"c":26.44,"v":54886100},{"t":"2023-03-10","o":26.55,"h":27.52,"l":26.32,"c":27.22,"v":65187000},{"t":"2023-03-13","o":26.74,"h":27.31,"l":26.61,"c":26.95,"v":50977000},{"t":"2023-03-14","o":27.35,"h":28.1,"l":27.25,"c":28.01,"v":47689800},{"t":"2023-03-15","o":27.73,"h":28.5,"l":27.66,"c":28.41,"v":49322800},{"t":"2023-03-16","o":28.39,"h":30.27,"l":28.39,"c":30.18,"v":75779500},{"t":"2023-03-17","o":29.92,"h":31.0,"l":29.44,"c":29.81,"v":80628500},{"t":"2023-03-20","o":29.8,"h":29.9,"l":28.63,"c":29.16,"v":38780100},{"t":"2023-03-21","o":29.0,"h":29.17,"l":27.98,"c":28.46,"v":55650800},{"t":"2023-03-22","o":28.48,"h":29.12,"l":28.1,"c":28.13,"v":37415500},{"t":"2023-03-23","o":28.38,"h":29.16,"l":28.22,"c":29.03,"v":43785500},{"t":"2023-03-24","o":29.04,"h":29.81,"l":28.93,"c":29.36,"v":55912100},{"t":"2023-03-27","o":29.37,"h":29.73,"l":29.08,"c":29.18,"v":34758200},{"t":"2023-03-28","o":29.08,"h":29.33,"l":28.63,"c":29.29,"v":37407900},{"t":"2023-03-29","o":29.77,"h":31.89,"l":29.76,"c":31.52,"v":85556200},{"t":"2023-03-30","o":31.85,"h":32.58,"l":31.81,"c":32.09,"v":70077600},{"t":"2023-03-31","o":31.8,"h":32.9,"l":31.73,"c":32.67,"v":59765000},{"t":"2023-04-03","o":32.94,"h":33.56,"l":32.54,"c":32.89,"v":57038300},{"t":"2023-04-04","o":32.85,"h":33.84,"l":32.84,"c":33.1,"v":55714100},{"t":"2023-04-05","o":32.8,"h":32.99,"l":32.34,"c":32.83,"v":39615700},{"t":"2023-04-06","o":32.6,"h":33.0,"l":32.46,"c":32.81,"v":28551900},{"t":"2023-04-10","o":32.6,"h":32.76,"l":32.2,"c":32.52,"v":30534400},{"t":"2023-04-11","o":32.66,"h":33.11,"l":32.32,"c":32.35,"v":27059100},{"t":"2023-04-12","o":32.77,"h":32.89,"l":31.96,"c":32.02,"v":37070800},{"t":"2023-04-13","o":31.82,"h":32.43,"l":31.65,"c":32.13,"v":29722300},{"t":"2023-04-14","o":32.0,"h":32.24,"l":31.69,"c":31.89,"v":24623600},{"t":"2023-04-17","o":31.95,"h":32.64,"l":31.77,"c":32.14,"v":29601100},{"t":"2023-04-18","o":32.43,"h":32.46,"l":31.78,"c":31.83,"v":26041400},{"t":"2023-04-19","o":31.1,"h":31.52,"l":31.08,"c":31.15,"v":25746600},{"t":"2023-04-20","o":30.76,"h":31.25,"l":30.71,"c":30.86,"v":30255100},{"t":"2023-04-21","o":30.84,"h":30.84,"l":30.23,"c":30.3,"v":28655800},{"t":"2023-04-24","o":30.13,"h":30.37,"l":29.61,"c":29.66,"v":38732500},{"t":"2023-04-25","o":29.44,"h":29.57,"l":28.87,"c":28.88,"v":38289900},{"t":"2023-04-26","o":29.2,"h":29.81,"l":28.84,"c":29.05,"v":41218800},{"t":"2023-04-27","o":28.75,"h":29.95,"l":28.51,"c":29.86,"v":60186200},{"t":"2023-04-28","o":31.98,"h":32.57,"l":30.81,"c":31.06,"v":80252400},{"t":"2023-05-01","o":31.11,"h":31.24,"l":30.28,"c":30.3,"v":36918500},{"t":"2023-05-02","o":30.3,"h":30.58,"l":29.75,"c":29.77,"v":33463400},{"t":"2023-05-03","o":30.64,"h":31.11,"l":30.25,"c":30.65,"v":45554500},{"t":"2023-05-04","o":30.44,"h":31.72,"l":30.38,"c":31.24,"v":46104000},{"t":"2023-05-05","o":31.38,"h":31.41,"l":30.73,"c":30.99,"v":35024600},{"t":"2023-05-08","o":30.7,"h":30.84,"l":30.39,"c":30.77,"v":30882800},{"t":"2023-05-09","o":30.38,"h":30.58,"l":29.91,"c":30.1,"v":30706500},{"t":"2023-05-10","o":30.29,"h":30.4,"l":29.49,"c":29.97,"v":40526500},{"t":"2023-05-11","o":29.6,"h":29.68,"l":28.82,"c":28.86,"v":47144400},{"t":"2023-05-12","o":29.03,"h":29.1,"l":28.72,"c":28.95,"v":24153800},{"t":"2023-05-15","o":28.9,"h":29.83,"l":28.88,"c":29.8,"v":28717500},{"t":"2023-05-16","o":29.62,"h":29.9,"l":29.21,"c":29.22,"v":22812000},{"t":"2023-05-17","o":29.52,"h":29.56,"l":28.68,"c":28.87,"v":41667300},{"t":"2023-05-18","o":29.0,"h":29.76,"l":28.87,"c":29.68,"v":36529200},{"t":"2023-05-19","o":29.6,"h":30.24,"l":29.5,"c":29.93,"v":40683000},{"t":"2023-05-22","o":29.85,"h":30.45,"l":29.82,"c":30.28,"v":28693400},{"t":"2023-05-23","o":30.05,"h":30.2,"l":29.49,"c":29.51,"v":29400900},{"t":"2023-05-24","o":29.31,"h":29.49,"l":28.82,"c":29.0,"v":28045800},{"t":"2023-05-25","o":28.29,"h":28.29,"l":26.86,"c":27.4,"v":78009400},{"t":"2023-05-26","o":27.44,"h":29.09,"l":27.1,"c":29.0,"v":71910600},{"t":"2023-05-30","o":29.7,"h":30.04,"l":29.0,"c":29.99,"v":54874800},{"t":"2023-05-31","o":29.7,"h":32.29,"l":29.67,"c":31.44,"v":136243800},{"t":"2023-06-01","o":31.8,"h":31.94,"l":31.02,"c":31.13,"v":52667400},{"t":"2023-06-02","o":31.4,"h":31.59,"l":30.83,"c":31.31,"v":36521000},{"t":"2023-06-05","o":31.31,"h":31.4,"l":29.83,"c":29.86,"v":48244100},{"t":"2023-06-06","o":29.77,"h":31.45,"l":29.7,"c":30.96,"v":42295300},{"t":"2023-06-07","o":31.03,"h":31.37,"l":30.93,"c":31.28,"v":39098000},{"t":"2023-06-08","o":31.43,"h":31.85,"l":31.06,"c":31.82,"v":35199000},{"t":"2023-06-09","o":31.93,"h":31.99,"l":30.68,"c":31.34,"v":40218000},{"t":"2023-06-12","o":31.4,"h":33.3,"l":31.36,"c":33.07,"v":59881600},{"t":"2023-06-13","o":33.77,"h":33.95,"l":33.07,"c":33.91,"v":51990000},{"t":"2023-06-14","o":33.87,"h":35.6,"l":33.8,"c":35.58,"v":74404300},{"t":"2023-06-15","o":35.28,"h":36.42,"l":35.22,"c":35.82,"v":67676300},{"t":"2023-06-16","o":36.36,"h":36.8,"l":35.6,"c":36.37,"v":110240300},{"t":"2023-06-20","o":36.77,"h":37.11,"l":34.72,"c":35.0,"v":65970200},{"t":"2023-06-21","o":34.92,"h":35.05,"l":32.83,"c":32.9,"v":70973500},{"t":"2023-06-22","o":32.69,"h":33.24,"l":32.13,"c":32.71,"v":45740300},{"t":"2023-06-23","o":32.21,"h":33.45,"l":32.03,"c":33.0,"v":46327100},{"t":"2023-06-26","o":33.19,"h":33.99,"l":33.1,"c":33.34,"v":38952400},{"t":"2023-06-27","o":33.22,"h":34.23,"l":33.01,"c":34.1,"v":33038900},{"t":"2023-06-28","o":33.61,"h":33.81,"l":33.03,"c":33.57,"v":33906900},{"t":"2023-06-29","o":33.34,"h":33.34,"l":32.49,"c":32.91,"v":38313000},{"t":"2023-06-30","o":33.36,"h":33.56,"l":33.16,"c":33.44,"v":33811300},{"t":"2023-07-03","o":33.54,"h":33.89,"l":33.14,"c":33.62,"v":15753000},{"t":"2023-07-05","o":33.31,"h":33.33,"l":32.5,"c":32.51,"v":37664700},{"t":"2023-07-06","o":31.9,"h":32.04,"l":31.38,"c":31.97,"v":41693600},{"t":"2023-07-07","o":32.0,"h":32.41,"l":31.82,"c":31.85,"v":28356300},{"t":"2023-07-10","o":31.87,"h":32.83,"l":31.77,"c":32.74,"v":36305700},{"t":"2023-07-11","o":32.82,"h":33.36,"l":32.5,"c":33.3,"v":28148800},{"t":"2023-07-12","o":33.69,"h":34.08,"l":33.06,"c":33.98,"v":37762200},{"t":"2023-07-13","o":34.15,"h":34.3,"l":33.62,"c":33.87,"v":32745800},{"t":"2023-07-14","o":33.78,"h":33.87,"l":33.0,"c":33.15,"v":30438700},{"t":"2023-07-17","o":33.16,"h":34.6,"l":33.07,"c":34.37,"v":34111200},{"t":"2023-07-18","o":34.28,"h":34.7,"l":33.83,"c":34.5,"v":29662200},{"t":"2023-07-19","o":34.4,"h":34.84,"l":34.33,"c":34.46,"v":26486700},{"t":"2023-07-20","o":33.7,"h":34.21,"l":33.23,"c":33.37,"v":37878000},{"t":"2023-07-21","o":33.73,"h":34.25,"l":33.42,"c":34.02,"v":79737000},{"t":"2023-07-24","o":33.84,"h":34.46,"l":33.56,"c":33.63,"v":25225800},{"t":"2023-07-25","o":33.7,"h":34.34,"l":33.4,"c":34.1,"v":31771100},{"t":"2023-07-26","o":33.72,"h":34.53,"l":33.7,"c":34.36,"v":32643200},{"t":"2023-07-27","o":34.82,"h":35.03,"l":34.11,"c":34.55,"v":58890800},{"t":"2023-07-28","o":36.75,"h":36.99,"l":35.51,"c":36.83,"v":90863000},{"t":"2023-07-31","o":36.87,"h":37.19,"l":35.67,"c":35.77,"v":55630700},{"t":"2023-08-01","o":35.82,"h":36.02,"l":35.28,"c":35.8,"v":24702200},{"t":"2023-08-02","o":35.15,"h":35.18,"l":34.28,"c":34.39,"v":39052000},{"t":"2023-08-03","o":34.29,"h":35.03,"l":34.13,"c":34.87,"v":24817900},{"t":"2023-08-04","o":34.48,"h":35.56,"l":34.48,"c":35.14,"v":26674900},{"t":"2023-08-07","o":35.41,"h":35.55,"l":34.75,"c":35.23,"v":22486900},{"t":"2023-08-08","o":34.67,"h":35.1,"l":33.86,"c":35.02,"v":34753600},{"t":"2023-08-09","o":35.0,"h":35.1,"l":34.23,"c":34.28,"v":28720200},{"t":"2023-08-10","o":34.7,"h":35.09,"l":34.48,"c":34.68,"v":30957300},{"t":"2023-08-11","o":34.46,"h":34.95,"l":34.36,"c":34.89,"v":28783700},{"t":"2023-08-14","o":34.67,"h":35.71,"l":34.47,"c":35.68,"v":36896100},{"t":"2023-08-15","o":35.41,"h":35.63,"l":34.75,"c":34.77,"v":27420300},{"t":"2023-08-16","o":34.52,"h":34.63,"l":33.46,"c":33.53,"v":35757300},{"t":"2023-08-17","o":33.56,"h":33.59,"l":32.35,"c":32.58,"v":39906700},{"t":"2023-08-18","o":32.23,"h":32.91,"l":32.18,"c":32.75,"v":23701100},{"t":"2023-08-21","o":32.6,"h":33.17,"l":32.02,"c":33.14,"v":43718200},{"t":"2023-08-22","o":33.22,"h":33.8,"l":32.83,"c":32.89,"v":23425300},{"t":"2023-08-23","o":32.88,"h":34.15,"l":32.8,"c":33.98,"v":32324300},{"t":"2023-08-24","o":33.72,"h":34.09,"l":32.49,"c":32.59,"v":37931000},{"t":"2023-08-25","o":32.53,"h":33.4,"l":32.35,"c":33.25,"v":27324800},{"t":"2023-08-28","o":33.5,"h":33.78,"l":33.21,"c":33.62,"v":22341800},{"t":"2023-08-29","o":33.49,"h":34.48,"l":33.47,"c":34.31,"v":29943600},{"t":"2023-08-30","o":34.06,"h":34.66,"l":33.78,"c":34.53,"v":26279200},{"t":"2023-08-31","o":34.32,"h":35.56,"l":34.3,"c":35.14,"v":48157600},{"t":"2023-09-01","o":35.79,"h":36.75,"l":35.73,"c":36.61,"v":43808500},{"t":"2023-09-05","o":36.58,"h":37.41,"l":36.46,"c":36.71,"v":43379400},{"t":"2023-09-06","o":36.56,"h":37.04,"l":36.03,"c":36.98,"v":39643400},{"t":"2023-09-07","o":36.83,"h":38.34,"l":36.75,"c":38.18,"v":67659700},{"t":"2023-09-08","o":38.12,"h":38.83,"l":37.71,"c":38.01,"v":44255200},{"t":"2023-09-11","o":38.24,"h":38.74,"l":37.84,"c":38.59,"v":36349300},{"t":"2023-09-12","o":38.65,"h":40.07,"l":38.65,"c":38.86,"v":55326600},{"t":"2023-09-13","o":38.8,"h":39.15,"l":38.25,"c":38.71,"v":35407800},{"t":"2023-09-14","o":38.81,"h":38.9,"l":38.3,"c":38.67,"v":30616500},{"t":"2023-09-15","o":38.42,"h":38.52,"l":37.62,"c":37.88,"v":68881200},{"t":"2023-09-18","o":37.62,"h":38.39,"l":37.51,"c":37.99,"v":29322200},{"t":"2023-09-19","o":38.04,"h":38.1,"l":36.02,"c":36.34,"v":53288100},{"t":"2023-09-20","o":36.22,"h":36.25,"l":34.63,"c":34.69,"v":57660800},{"t":"2023-09-21","o":34.57,"h":35.25,"l":34.46,"c":34.65,"v":45240600},{"t":"2023-09-22","o":34.81,"h":34.89,"l":34.14,"c":34.18,"v":29232700},{"t":"2023-09-25","o":34.0,"h":34.37,"l":33.77,"c":34.29,"v":21729400},{"t":"2023-09-26","o":34.14,"h":34.78,"l":33.64,"c":33.83,"v":34198300},{"t":"2023-09-27","o":33.92,"h":34.83,"l":33.88,"c":34.61,"v":44369100},{"t":"2023-09-28","o":34.65,"h":35.66,"l":34.38,"c":35.18,"v":32265300},{"t":"2023-09-29","o":35.65,"h":35.91,"l":35.16,"c":35.55,"v":28763700},{"t":"2023-10-02","o":35.61,"h":35.98,"l":34.98,"c":35.46,"v":26086200},{"t":"2023-10-03","o":35.27,"h":36.54,"l":35.27,"c":35.69,"v":45292600},{"t":"2023-10-04","o":36.52,"h":36.52,"l":35.33,"c":35.93,"v":39842200},{"t":"2023-10-05","o":35.97,"h":36.1,"l":35.6,"c":35.89,"v":25771200},{"t":"2023-10-06","o":35.87,"h":36.46,"l":35.18,"c":36.19,"v":33262200},{"t":"2023-10-09","o":35.7,"h":36.17,"l":35.5,"c":36.06,"v":19376100},{"t":"2023-10-10","o":36.14,"h":36.74,"l":35.81,"c":36.43,"v":24044100},{"t":"2023-10-11","o":36.62,"h":37.03,"l":36.38,"c":36.88,"v":19262600},{"t":"2023-10-12","o":36.8,"h":37.22,"l":36.39,"c":36.84,"v":23639200},{"t":"2023-10-13","o":36.74,"h":36.79,"l":35.86,"c":35.97,"v":28390100},{"t":"2023-10-16","o":36.14,"h":36.94,"l":36.08,"c":36.56,"v":29555800},{"t":"2023-10-17","o":35.92,"h":36.35,"l":35.07,"c":36.06,"v":24993600},{"t":"2023-10-18","o":35.52,"h":36.02,"l":35.45,"c":35.64,"v":22086000},{"t":"2023-10-19","o":35.96,"h":36.36,"l":35.52,"c":35.67,"v":29201800},{"t":"2023-10-20","o":35.65,"h":36.28,"l":34.87,"c":34.92,"v":32303300},{"t":"2023-10-23","o":34.6,"h":35.19,"l":33.39,"c":33.85,"v":53924700},{"t":"2023-10-24","o":33.64,"h":34.71,"l":33.64,"c":34.59,"v":52673900},{"t":"2023-10-25","o":34.18,"h":34.45,"l":32.55,"c":32.83,"v":44658500},{"t":"2023-10-26","o":32.89,"h":33.22,"l":32.15,"c":32.52,"v":59142500},{"t":"2023-10-27","o":34.66,"h":36.38,"l":34.6,"c":35.54,"v":84128200},{"t":"2023-10-30","o":35.47,"h":35.96,"l":34.92,"c":35.69,"v":36656300},{"t":"2023-10-31","o":35.66,"h":36.57,"l":35.62,"c":36.5,"v":41185200},{"t":"2023-11-01","o":36.5,"h":37.32,"l":36.28,"c":37.29,"v":41710700},{"t":"2023-11-02","o":37.58,"h":37.82,"l":36.91,"c":37.7,"v":35440000},{"t":"2023-11-03","o":38.0,"h":38.32,"l":37.67,"c":38.14,"v":30502700},{"t":"2023-11-06","o":38.02,"h":38.2,"l":37.85,"c":37.95,"v":23877200},{"t":"2023-11-07","o":38.24,"h":38.9,"l":37.98,"c":38.77,"v":32052000},{"t":"2023-11-08","o":38.85,"h":38.89,"l":37.75,"c":37.92,"v":33483400},{"t":"2023-11-09","o":38.05,"h":38.52,"l":37.77,"c":37.8,"v":48955800},{"t":"2023-11-10","o":38.24,"h":38.99,"l":38.24,"c":38.86,"v":38862500},{"t":"2023-11-13","o":38.35,"h":38.57,"l":38.14,"c":38.23,"v":24558300},{"t":"2023-11-14","o":38.8,"h":39.49,"l":38.07,"c":39.41,"v":45457400},{"t":"2023-11-15","o":39.59,"h":40.84,"l":39.58,"c":40.61,"v":47392100},{"t":"2023-11-16","o":41.0,"h":43.4,"l":40.82,"c":43.35,"v":86405700},{"t":"2023-11-17","o":42.91,"h":43.81,"l":42.56,"c":43.81,"v":49735000},{"t":"2023-11-20","o":43.78,"h":44.93,"l":43.78,"c":44.74,"v":44564900},{"t":"2023-11-21","o":44.5,"h":44.66,"l":43.3,"c":43.64,"v":37252100},{"t":"2023-11-22","o":44.03,"h":44.63,"l":43.54,"c":43.67,"v":31481200},{"t":"2023-11-24","o":43.68,"h":44.0,"l":43.61,"c":43.96,"v":13037100},{"t":"2023-11-27","o":43.65,"h":44.55,"l":43.65,"c":44.08,"v":33339900},{"t":"2023-11-28","o":43.69,"h":44.38,"l":43.66,"c":44.23,"v":24548900},{"t":"2023-11-29","o":44.6,"h":45.34,"l":44.6,"c":44.94,"v":38982000},{"t":"2023-11-30","o":44.65,"h":45.09,"l":44.41,"c":44.7,"v":46263000},{"t":"2023-12-01","o":44.36,"h":44.36,"l":42.86,"c":43.74,"v":43928400},{"t":"2023-12-04","o":43.3,"h":43.31,"l":41.69,"c":42.35,"v":50417600},{"t":"2023-12-05","o":41.91,"h":42.29,"l":41.61,"c":41.92,"v":31859300},{"t":"2023-12-06","o":42.48,"h":42.59,"l":41.17,"c":41.27,"v":31992300},{"t":"2023-12-07","o":41.75,"h":42.44,"l":41.18,"c":42.15,"v":29118700},{"t":"2023-12-08","o":41.84,"h":42.96,"l":41.81,"c":42.7,"v":42815000},{"t":"2023-12-11","o":43.16,"h":44.73,"l":43.08,"c":44.54,"v":48288200},{"t":"2023-12-12","o":44.36,"h":44.44,"l":43.63,"c":44.04,"v":31452200},{"t":"2023-12-13","o":44.08,"h":44.72,"l":43.33,"c":44.57,"v":35216100},{"t":"2023-12-14","o":45.01,"h":47.07,"l":44.65,"c":45.18,"v":70620800},{"t":"2023-12-15","o":45.94,"h":47.27,"l":45.67,"c":46.16,"v":84583400},{"t":"2023-12-18","o":46.15,"h":46.23,"l":45.4,"c":45.69,"v":27895700},{"t":"2023-12-19","o":45.6,"h":46.68,"l":45.51,"c":46.66,"v":35358800},{"t":"2023-12-20","o":46.64,"h":46.95,"l":45.7,"c":45.76,"v":38159100},{"t":"2023-12-21","o":46.48,"h":47.12,"l":46.02,"c":47.08,"v":28320500},{"t":"2023-12-22","o":47.25,"h":48.16,"l":47.2,"c":48.0,"v":30095700},{"t":"2023-12-26","o":48.92,"h":50.52,"l":48.71,"c":50.5,"v":60287400},{"t":"2023-12-27","o":50.63,"h":51.28,"l":50.19,"c":50.76,"v":52148000},{"t":"2023-12-28","o":50.81,"h":50.87,"l":50.16,"c":50.39,"v":27705200},{"t":"2023-12-29","o":50.3,"h":50.57,"l":49.77,"c":50.25,"v":29288700},{"t":"2024-01-02","o":49.2,"h":49.38,"l":47.45,"c":47.8,"v":45905700},{"t":"2024-01-03","o":47.1,"h":47.81,"l":46.8,"c":47.05,"v":35858400},{"t":"2024-01-04","o":45.72,"h":47.16,"l":45.24,"c":46.87,"v":47797800},{"t":"2024-01-05","o":47.03,"h":47.83,"l":46.64,"c":46.89,"v":34344000},{"t":"2024-01-08","o":47.07,"h":48.76,"l":46.97,"c":48.45,"v":42135100},{"t":"2024-01-09","o":48.01,"h":48.56,"l":47.8,"c":48.05,"v":30097000},{"t":"2024-01-10","o":48.24,"h":48.3,"l":46.94,"c":47.47,"v":31480200},{"t":"2024-01-11","o":47.44,"h":47.84,"l":46.73,"c":47.64,"v":31707900},{"t":"2024-01-12","o":47.6,"h":47.67,"l":46.61,"c":47.12,"v":27587900},{"t":"2024-01-16","o":46.98,"h":47.22,"l":46.38,"c":47.06,"v":43720700},{"t":"2024-01-17","o":46.42,"h":46.42,"l":45.65,"c":46.06,"v":33488000},{"t":"2024-01-18","o":47.03,"h":47.57,"l":46.17,"c":46.74,"v":46681300},{"t":"2024-01-19","o":47.0,"h":48.76,"l":46.44,"c":48.15,"v":55979800},{"t":"2024-01-22","o":48.85,"h":49.17,"l":47.64,"c":48.22,"v":45639500},{"t":"2024-01-23","o":48.12,"h":48.94,"l":47.32,"c":48.89,"v":37224100},{"t":"2024-01-24","o":49.17,"h":49.77,"l":48.27,"c":49.09,"v":49375800},{"t":"2024-01-25","o":50.0,"h":50.3,"l":48.97,"c":49.55,"v":84845100},{"t":"2024-01-26","o":44.18,"h":45.41,"l":43.35,"c":43.65,"v":127665300},{"t":"2024-01-29","o":43.71,"h":43.99,"l":42.81,"c":43.84,"v":51790900},{"t":"2024-01-30","o":43.67,"h":43.82,"l":42.89,"c":42.92,"v":47958800},{"t":"2024-01-31","o":42.57,"h":43.79,"l":42.36,"c":43.08,"v":51584200},{"t":"2024-02-01","o":43.15,"h":43.57,"l":42.49,"c":43.36,"v":38819900},{"t":"2024-02-02","o":43.0,"h":43.14,"l":41.6,"c":42.6,"v":53683500},{"t":"2024-02-05","o":42.62,"h":43.15,"l":42.43,"c":42.77,"v":28890300},{"t":"2024-02-06","o":42.7,"h":42.78,"l":42.14,"c":42.74,"v":34068200},{"t":"2024-02-07","o":42.89,"h":43.1,"l":42.55,"c":42.78,"v":34269200},{"t":"2024-02-08","o":42.72,"h":42.97,"l":42.33,"c":42.5,"v":33206500},{"t":"2024-02-09","o":42.55,"h":43.52,"l":42.4,"c":43.31,"v":51193000},{"t":"2024-02-12","o":43.39,"h":45.04,"l":43.32,"c":44.03,"v":51107300},{"t":"2024-02-13","o":43.0,"h":43.63,"l":42.76,"c":43.16,"v":36622200},{"t":"2024-02-14","o":43.82,"h":44.29,"l":43.39,"c":44.19,"v":36186200},{"t":"2024-02-15","o":44.76,"h":45.27,"l":44.02,"c":44.05,"v":44024500},{"t":"2024-02-16","o":44.03,"h":44.22,"l":43.12,"c":43.51,"v":29975300},{"t":"2024-02-20","o":44.26,"h":45.17,"l":43.42,"c":44.52,"v":61514100},{"t":"2024-02-21","o":44.48,"h":44.69,"l":43.08,"c":43.47,"v":57485200},{"t":"2024-02-22","o":44.68,"h":44.68,"l":42.53,"c":42.98,"v":62809300},{"t":"2024-02-23","o":43.13,"h":43.51,"l":42.66,"c":42.99,"v":33810700},{"t":"2024-02-26","o":43.5,"h":43.68,"l":42.82,"c":42.99,"v":27035400},{"t":"2024-02-27","o":43.25,"h":43.27,"l":42.51,"c":42.73,"v":25126400},{"t":"2024-02-28","o":42.44,"h":42.45,"l":41.91,"c":41.99,"v":26928500},{"t":"2024-02-29","o":42.37,"h":43.15,"l":42.36,"c":43.05,"v":48875100},{"t":"2024-03-01","o":43.41,"h":44.27,"l":43.13,"c":43.82,"v":41426100},{"t":"2024-03-04","o":44.27,"h":46.61,"l":43.85,"c":45.61,"v":59990800},{"t":"2024-03-05","o":44.56,"h":44.87,"l":42.69,"c":43.16,"v":56655100},{"t":"2024-03-06","o":43.93,"h":45.51,"l":43.56,"c":44.51,"v":52652000},{"t":"2024-03-07","o":45.55,"h":46.42,"l":45.18,"c":46.15,"v":50378200},{"t":"2024-03-08","o":46.44,"h":46.63,"l":44.0,"c":44.0,"v":54916600},{"t":"2024-03-11","o":43.87,"h":44.93,"l":43.66,"c":44.86,"v":35051000},{"t":"2024-03-12","o":45.06,"h":45.27,"l":44.46,"c":45.24,"v":31795800},{"t":"2024-03-13","o":44.51,"h":44.98,"l":43.2,"c":43.23,"v":53195900},{"t":"2024-03-14","o":43.23,"h":43.35,"l":42.51,"c":42.75,"v":38100000},{"t":"2024-03-15","o":42.45,"h":43.15,"l":42.35,"c":42.64,"v":66952900},{"t":"2024-03-18","o":43.09,"h":43.38,"l":42.6,"c":42.71,"v":27668300},{"t":"2024-03-19","o":42.25,"h":42.29,"l":41.44,"c":42.05,"v":34673000},{"t":"2024-03-20","o":42.99,"h":43.01,"l":41.41,"c":42.2,"v":74865000},{"t":"2024-03-21","o":42.99,"h":43.6,"l":42.32,"c":42.42,"v":50807600},{"t":"2024-03-22","o":42.25,"h":42.8,"l":42.09,"c":42.57,"v":28503100},{"t":"2024-03-25","o":40.89,"h":42.22,"l":40.57,"c":41.83,"v":47276500},{"t":"2024-03-26","o":41.95,"h":42.27,"l":41.66,"c":41.99,"v":39109700},{"t":"2024-03-27","o":42.54,"h":43.83,"l":42.5,"c":43.77,"v":51017800},{"t":"2024-03-28","o":43.76,"h":44.6,"l":43.71,"c":44.17,"v":54204200},{"t":"2024-04-01","o":44.29,"h":45.41,"l":44.18,"c":44.52,"v":31712600},{"t":"2024-04-02","o":43.93,"h":44.08,"l":43.5,"c":43.94,"v":32748400},{"t":"2024-04-03","o":41.4,"h":41.65,"l":40.22,"c":40.33,"v":83718000},{"t":"2024-04-04","o":40.59,"h":40.78,"l":39.7,"c":39.73,"v":57307200},{"t":"2024-04-05","o":39.35,"h":39.46,"l":38.51,"c":38.71,"v":67263000},{"t":"2024-04-08","o":38.64,"h":38.86,"l":37.91,"c":37.98,"v":56967800},{"t":"2024-04-09","o":38.05,"h":38.58,"l":37.33,"c":38.33,"v":78671700},{"t":"2024-04-10","o":38.02,"h":38.22,"l":37.02,"c":37.2,"v":51108400},{"t":"2024-04-11","o":37.43,"h":37.67,"l":37.08,"c":37.63,"v":41909100},{"t":"2024-04-12","o":36.69,"h":36.7,"l":35.6,"c":35.69,"v":80254800},{"t":"2024-04-15","o":36.04,"h":36.7,"l":35.89,"c":36.31,"v":50751600},{"t":"2024-04-16","o":36.27,"h":36.51,"l":35.76,"c":36.26,"v":30607500},{"t":"2024-04-17","o":36.1,"h":36.13,"l":35.37,"c":35.68,"v":41173300},{"t":"2024-04-18","o":35.42,"h":35.66,"l":34.77,"c":35.04,"v":42334400},{"t":"2024-04-19","o":35.13,"h":35.13,"l":34.18,"c":34.2,"v":59070300},{"t":"2024-04-22","o":34.42,"h":34.57,"l":34.08,"c":34.41,"v":39909900},{"t":"2024-04-23","o":34.34,"h":34.6,"l":34.18,"c":34.28,"v":46834000},{"t":"2024-04-24","o":34.86,"h":35.18,"l":34.34,"c":34.5,"v":53261100},{"t":"2024-04-25","o":34.56,"h":35.3,"l":34.5,"c":35.11,"v":66549400},{"t":"2024-04-26","o":31.78,"h":32.24,"l":30.64,"c":31.88,"v":119742500},{"t":"2024-04-29","o":31.86,"h":31.91,"l":31.07,"c":31.36,"v":58533300},{"t":"2024-04-30","o":31.04,"h":31.18,"l":30.42,"c":30.47,"v":72346400},{"t":"2024-05-01","o":30.17,"h":31.04,"l":30.02,"c":30.37,"v":60654800},{"t":"2024-05-02","o":30.59,"h":30.67,"l":30.19,"c":30.51,"v":50899400},{"t":"2024-05-03","o":30.98,"h":31.06,"l":30.7,"c":30.9,"v":36794800},{"t":"2024-05-06","o":31.12,"h":31.2,"l":30.73,"c":30.97,"v":36185600},{"t":"2024-05-07","o":31.09,"h":31.45,"l":30.61,"c":30.68,"v":44683400},{"t":"2024-05-08","o":30.0,"h":30.15,"l":29.73,"c":30.0,"v":63734600},{"t":"2024-05-09","o":29.93,"h":30.39,"l":29.81,"c":30.09,"v":45003400},{"t":"2024-05-10","o":30.33,"h":30.46,"l":29.84,"c":29.85,"v":42931300},{"t":"2024-05-13","o":30.03,"h":31.13,"l":30.0,"c":30.51,"v":51459100},{"t":"2024-05-14","o":30.62,"h":31.11,"l":30.61,"c":31.05,"v":47759900},{"t":"2024-05-15","o":31.38,"h":31.4,"l":30.81,"c":31.27,"v":36992900},{"t":"2024-05-16","o":31.63,"h":32.26,"l":31.52,"c":32.03,"v":47752800},{"t":"2024-05-17","o":32.06,"h":32.11,"l":31.59,"c":31.83,"v":41449800},{"t":"2024-05-20","o":31.85,"h":32.42,"l":31.76,"c":32.1,"v":31989000},{"t":"2024-05-21","o":31.98,"h":32.24,"l":31.62,"c":31.74,"v":42975400},{"t":"2024-05-22","o":31.91,"h":32.07,"l":31.1,"c":31.42,"v":36706400},{"t":"2024-05-23","o":31.45,"h":31.57,"l":29.87,"c":30.08,"v":62014500},{"t":"2024-05-24","o":30.29,"h":31.02,"l":30.13,"c":30.72,"v":42434500},{"t":"2024-05-28","o":30.94,"h":31.37,"l":30.66,"c":31.06,"v":36799100},{"t":"2024-05-29","o":30.47,"h":30.67,"l":30.11,"c":30.13,"v":35848600},{"t":"2024-05-30","o":30.21,"h":30.5,"l":30.06,"c":30.19,"v":33351000},{"t":"2024-05-31","o":30.22,"h":30.96,"l":29.94,"c":30.85,"v":95797500},{"t":"2024-06-03","o":31.03,"h":31.07,"l":30.05,"c":30.29,"v":35544900},{"t":"2024-06-04","o":30.75,"h":30.75,"l":29.94,"c":30.03,"v":51027200},{"t":"2024-06-05","o":30.27,"h":30.84,"l":30.01,"c":30.78,"v":44161700},{"t":"2024-06-06","o":30.55,"h":30.59,"l":30.16,"c":30.42,"v":34248100},{"t":"2024-06-07","o":30.25,"h":30.78,"l":30.21,"c":30.74,"v":34085500},{"t":"2024-06-10","o":30.55,"h":30.95,"l":30.29,"c":30.91,"v":37396500},{"t":"2024-06-11","o":30.77,"h":31.03,"l":30.53,"c":30.92,"v":25326900},{"t":"2024-06-12","o":31.46,"h":31.48,"l":30.39,"c":30.76,"v":51323900},{"t":"2024-06-13","o":30.38,"h":30.58,"l":30.14,"c":30.46,"v":33787200},{"t":"2024-06-14","o":30.29,"h":30.56,"l":30.21,"c":30.45,"v":28125900},{"t":"2024-06-17","o":30.34,"h":31.0,"l":30.18,"c":30.98,"v":36235300},{"t":"2024-06-18","o":30.99,"h":31.47,"l":30.5,"c":30.63,"v":33294700},{"t":"2024-06-20","o":30.56,"h":31.11,"l":30.45,"c":30.62,"v":43826300},{"t":"2024-06-21","o":30.85,"h":31.36,"l":30.67,"c":31.09,"v":90795200},{"t":"2024-06-24","o":31.14,"h":31.42,"l":30.53,"c":30.57,"v":40611800},{"t":"2024-06-25","o":30.7,"h":30.83,"l":30.29,"c":30.74,"v":29323600},{"t":"2024-06-26","o":30.64,"h":30.68,"l":30.27,"c":30.54,"v":30743000},{"t":"2024-06-27","o":30.42,"h":30.66,"l":30.29,"c":30.59,"v":30184300},{"t":"2024-06-28","o":30.75,"h":31.31,"l":30.72,"c":30.97,"v":41467700},{"t":"2024-07-01","o":30.91,"h":31.02,"l":30.61,"c":30.84,"v":32401800},{"t":"2024-07-02","o":30.86,"h":31.31,"l":30.59,"c":31.07,"v":35999300},{"t":"2024-07-03","o":31.12,"h":31.34,"l":30.91,"c":31.23,"v":24065700},{"t":"2024-07-05","o":31.4,"h":32.34,"l":31.31,"c":32.02,"v":45309400},{"t":"2024-07-08","o":33.03,"h":34.09,"l":32.82,"c":33.99,"v":82315900},{"t":"2024-07-09","o":35.02,"h":35.22,"l":33.72,"c":34.59,"v":97546900},{"t":"2024-07-10","o":34.44,"h":34.97,"l":34.13,"c":34.87,"v":52256200},{"t":"2024-07-11","o":35.03,"h":35.15,"l":33.31,"c":33.5,"v":55213700},{"t":"2024-07-12","o":33.77,"h":35.48,"l":33.77,"c":34.49,"v":62792600},{"t":"2024-07-15","o":34.7,"h":35.23,"l":34.31,"c":34.46,"v":39847900},{"t":"2024-07-16","o":34.36,"h":34.45,"l":33.84,"c":34.34,"v":28409900},{"t":"2024-07-17","o":36.08,"h":37.16,"l":34.4,"c":34.46,"v":112304200},{"t":"2024-07-18","o":34.96,"h":36.3,"l":34.53,"c":34.87,"v":84188600},{"t":"2024-07-19","o":34.57,"h":34.58,"l":32.85,"c":32.98,"v":69628700},{"t":"2024-07-22","o":33.28,"h":33.41,"l":32.76,"c":33.37,"v":48503700},{"t":"2024-07-23","o":32.96,"h":33.23,"l":32.83,"c":32.95,"v":29466400},{"t":"2024-07-24","o":32.53,"h":32.8,"l":31.66,"c":31.7,"v":62216700},{"t":"2024-07-25","o":31.37,"h":31.99,"l":30.95,"c":31.1,"v":49774000},{"t":"2024-07-26","o":31.43,"h":31.56,"l":31.02,"c":31.35,"v":38352500},{"t":"2024-07-29","o":31.42,"h":31.47,"l":30.79,"c":30.83,"v":32342200},{"t":"2024-07-30","o":30.85,"h":30.91,"l":30.01,"c":30.13,"v":48256600},{"t":"2024-07-31","o":30.54,"h":30.87,"l":30.28,"c":30.74,"v":56110600},{"t":"2024-08-01","o":30.43,"h":30.71,"l":28.89,"c":29.05,"v":107672500},{"t":"2024-08-02","o":21.94,"h":21.98,"l":20.42,"c":21.48,"v":300895900},{"t":"2024-08-05","o":20.2,"h":20.39,"l":19.29,"c":20.11,"v":147385700},{"t":"2024-08-06","o":20.32,"h":20.63,"l":19.75,"c":19.83,"v":106670400},{"t":"2024-08-07","o":19.92,"h":20.25,"l":18.95,"c":18.99,"v":97972300},{"t":"2024-08-08","o":19.1,"h":20.55,"l":18.84,"c":20.49,"v":96836800},{"t":"2024-08-09","o":20.08,"h":20.15,"l":19.5,"c":19.71,"v":76394500},{"t":"2024-08-12","o":19.87,"h":19.97,"l":19.0,"c":19.36,"v":54677600},{"t":"2024-08-13","o":19.48,"h":20.48,"l":19.47,"c":20.47,"v":77511300},{"t":"2024-08-14","o":20.49,"h":20.5,"l":19.79,"c":19.92,"v":56758200},{"t":"2024-08-15","o":20.32,"h":21.06,"l":20.23,"c":20.69,"v":84814900},{"t":"2024-08-16","o":20.53,"h":20.9,"l":20.41,"c":20.87,"v":48582700},{"t":"2024-08-19","o":20.89,"h":21.86,"l":20.84,"c":21.52,"v":65956300},{"t":"2024-08-20","o":21.21,"h":21.23,"l":20.82,"c":20.99,"v":84161300},{"t":"2024-08-21","o":21.07,"h":21.44,"l":21.07,"c":21.41,"v":57028900},{"t":"2024-08-22","o":21.39,"h":21.4,"l":20.04,"c":20.1,"v":81444700},{"t":"2024-08-23","o":20.32,"h":20.93,"l":20.26,"c":20.54,"v":73398400},{"t":"2024-08-26","o":20.53,"h":20.56,"l":19.95,"c":20.13,"v":58534800},{"t":"2024-08-27","o":20.13,"h":20.26,"l":19.84,"c":20.07,"v":43862000},{"t":"2024-08-28","o":19.98,"h":20.11,"l":19.51,"c":19.61,"v":50144900},{"t":"2024-08-29","o":19.76,"h":20.6,"l":19.75,"c":20.13,"v":64529700},{"t":"2024-08-30","o":21.25,"h":22.12,"l":21.0,"c":22.04,"v":177785400},{"t":"2024-09-03","o":21.54,"h":21.69,"l":19.99,"c":20.1,"v":115305500},{"t":"2024-09-04","o":19.76,"h":20.05,"l":19.28,"c":19.43,"v":85871900},{"t":"2024-09-05","o":19.28,"h":19.9,"l":19.24,"c":19.4,"v":65388800},{"t":"2024-09-06","o":19.44,"h":19.49,"l":18.64,"c":18.89,"v":92686500},{"t":"2024-09-09","o":19.0,"h":19.54,"l":18.95,"c":19.07,"v":64244100},{"t":"2024-09-10","o":19.03,"h":19.11,"l":18.51,"c":18.98,"v":55621300},{"t":"2024-09-11","o":19.01,"h":19.69,"l":18.52,"c":19.64,"v":71403100},{"t":"2024-09-12","o":19.43,"h":19.54,"l":19.04,"c":19.36,"v":51520600},{"t":"2024-09-13","o":19.49,"h":19.8,"l":19.49,"c":19.66,"v":44236300},{"t":"2024-09-16","o":20.03,"h":21.07,"l":19.76,"c":20.91,"v":149337000},{"t":"2024-09-17","o":21.71,"h":22.58,"l":21.24,"c":21.47,"v":196249800},{"t":"2024-09-18","o":21.36,"h":21.74,"l":20.72,"c":20.77,"v":118727900},{"t":"2024-09-19","o":21.28,"h":21.69,"l":21.03,"c":21.14,"v":99829200},{"t":"2024-09-20","o":20.89,"h":23.14,"l":20.35,"c":21.84,"v":260377900},{"t":"2024-09-23","o":22.43,"h":22.82,"l":22.03,"c":22.56,"v":184439100},{"t":"2024-09-24","o":22.53,"h":23.11,"l":22.29,"c":22.81,"v":113082500},{"t":"2024-09-25","o":22.8,"h":24.06,"l":22.73,"c":23.54,"v":117013400},{"t":"2024-09-26","o":24.28,"h":24.42,"l":23.25,"c":23.92,"v":95416900},{"t":"2024-09-27","o":24.16,"h":24.66,"l":23.7,"c":23.91,"v":85883300},{"t":"2024-09-30","o":23.74,"h":23.95,"l":23.09,"c":23.46,"v":66308200},{"t":"2024-10-01","o":23.46,"h":23.72,"l":22.26,"c":22.69,"v":86344400},{"t":"2024-10-02","o":22.67,"h":23.07,"l":22.35,"c":22.39,"v":59033900},{"t":"2024-10-03","o":22.14,"h":22.73,"l":21.65,"c":22.26,"v":49565900},{"t":"2024-10-04","o":22.7,"h":22.91,"l":22.3,"c":22.59,"v":49845500},{"t":"2024-10-07","o":22.4,"h":22.65,"l":22.02,"c":22.38,"v":54928700},{"t":"2024-10-08","o":22.25,"h":23.42,"l":22.05,"c":23.32,"v":58650500},{"t":"2024-10-09","o":23.25,"h":23.48,"l":23.06,"c":23.46,"v":44759000},{"t":"2024-10-10","o":23.19,"h":23.53,"l":22.96,"c":23.22,"v":44874600},{"t":"2024-10-11","o":23.05,"h":23.82,"l":22.98,"c":23.56,"v":43585300},{"t":"2024-10-14","o":23.58,"h":23.77,"l":23.27,"c":23.44,"v":35403600},{"t":"2024-10-15","o":23.41,"h":23.72,"l":22.47,"c":22.66,"v":68900600},{"t":"2024-10-16","o":22.38,"h":22.54,"l":21.74,"c":22.31,"v":62151800},{"t":"2024-10-17","o":22.72,"h":22.82,"l":22.4,"c":22.44,"v":43807600},{"t":"2024-10-18","o":22.61,"h":22.82,"l":22.5,"c":22.77,"v":39971700},{"t":"2024-10-21","o":22.61,"h":22.88,"l":22.25,"c":22.84,"v":39727000},{"t":"2024-10-22","o":22.73,"h":22.82,"l":22.17,"c":22.4,"v":50160400},{"t":"2024-10-23","o":22.3,"h":22.43,"l":21.58,"c":21.98,"v":45799100},{"t":"2024-10-24","o":22.09,"h":22.37,"l":21.97,"c":22.34,"v":40554400},{"t":"2024-10-25","o":22.42,"h":23.34,"l":22.41,"c":22.68,"v":67503000},{"t":"2024-10-28","o":22.67,"h":23.27,"l":22.56,"c":22.92,"v":41915000},{"t":"2024-10-29","o":22.87,"h":23.14,"l":22.41,"c":22.9,"v":83422200},{"t":"2024-10-30","o":22.42,"h":22.93,"l":22.26,"c":22.3,"v":50941200},{"t":"2024-10-31","o":22.15,"h":22.25,"l":21.47,"c":21.52,"v":112485500},{"t":"2024-11-01","o":23.0,"h":23.58,"l":21.91,"c":23.2,"v":173471100},{"t":"2024-11-04","o":22.96,"h":23.0,"l":22.0,"c":22.52,"v":84616300},{"t":"2024-11-05","o":22.58,"h":23.58,"l":22.4,"c":23.32,"v":59153300},{"t":"2024-11-06","o":24.3,"h":25.12,"l":24.05,"c":25.05,"v":116760500},{"t":"2024-11-07","o":25.43,"h":26.38,"l":25.19,"c":26.23,"v":101489300},{"t":"2024-11-08","o":26.0,"h":26.43,"l":25.83,"c":26.2,"v":76428000},{"t":"2024-11-11","o":25.96,"h":26.29,"l":24.83,"c":25.05,"v":80185300},{"t":"2024-11-12","o":24.66,"h":24.96,"l":23.89,"c":24.16,"v":62539700},{"t":"2024-11-13","o":24.06,"h":25.14,"l":24.02,"c":24.92,"v":58202000},{"t":"2024-11-14","o":25.12,"h":25.61,"l":24.93,"c":25.03,"v":49252100},{"t":"2024-11-15","o":24.81,"h":24.82,"l":24.23,"c":24.35,"v":55104900},{"t":"2024-11-18","o":24.33,"h":25.02,"l":24.16,"c":24.84,"v":59589500},{"t":"2024-11-19","o":24.5,"h":24.54,"l":24.1,"c":24.2,"v":61190900},{"t":"2024-11-20","o":24.07,"h":24.21,"l":23.55,"c":24.01,"v":50191500},{"t":"2024-11-21","o":24.08,"h":24.77,"l":23.83,"c":24.44,"v":58928400},{"t":"2024-11-22","o":24.35,"h":24.68,"l":24.14,"c":24.5,"v":36784700},{"t":"2024-11-25","o":25.04,"h":25.57,"l":24.76,"c":24.87,"v":91128400},{"t":"2024-11-26","o":24.95,"h":24.99,"l":23.81,"c":24.05,"v":69613600},{"t":"2024-11-27","o":23.83,"h":23.93,"l":23.06,"c":23.65,"v":53992300},{"t":"2024-11-29","o":23.72,"h":24.28,"l":23.6,"c":24.05,"v":36616800},{"t":"2024-12-02","o":24.84,"h":25.48,"l":23.44,"c":23.93,"v":150497900},{"t":"2024-12-03","o":23.68,"h":23.75,"l":22.44,"c":22.47,"v":138160500},{"t":"2024-12-04","o":22.53,"h":22.54,"l":21.81,"c":21.96,"v":104649000},{"t":"2024-12-05","o":22.04,"h":22.19,"l":20.66,"c":20.8,"v":167993500},{"t":"2024-12-06","o":20.95,"h":21.05,"l":20.66,"c":20.92,"v":78539100},{"t":"2024-12-09","o":20.92,"h":21.06,"l":20.73,"c":20.81,"v":68818200},{"t":"2024-12-10","o":20.83,"h":20.86,"l":19.96,"c":20.16,"v":90004800},{"t":"2024-12-11","o":20.14,"h":20.25,"l":19.87,"c":20.12,"v":75209300},{"t":"2024-12-12","o":20.02,"h":20.9,"l":19.92,"c":20.78,"v":77695000},{"t":"2024-12-13","o":20.6,"h":20.8,"l":20.25,"c":20.34,"v":55104100},{"t":"2024-12-16","o":20.17,"h":21.1,"l":20.0,"c":20.83,"v":73832900},{"t":"2024-12-17","o":20.64,"h":20.77,"l":20.29,"c":20.44,"v":51767200},{"t":"2024-12-18","o":20.48,"h":20.58,"l":19.21,"c":19.3,"v":86041200},{"t":"2024-12-19","o":19.53,"h":19.69,"l":19.03,"c":19.06,"v":69117800},{"t":"2024-12-20","o":18.97,"h":19.76,"l":18.9,"c":19.52,"v":108453700},{"t":"2024-12-23","o":19.58,"h":20.23,"l":19.52,"c":20.2,"v":57988400},{"t":"2024-12-24","o":20.22,"h":20.4,"l":19.96,"c":20.4,"v":29884000},{"t":"2024-12-26","o":20.23,"h":20.67,"l":20.08,"c":20.44,"v":39846200},{"t":"2024-12-27","o":20.21,"h":20.61,"l":20.09,"c":20.3,"v":48260800},{"t":"2024-12-30","o":20.01,"h":20.11,"l":19.73,"c":19.82,"v":59608100},{"t":"2024-12-31","o":19.99,"h":20.4,"l":19.88,"c":20.05,"v":49846700},{"t":"2025-01-02","o":20.23,"h":20.43,"l":20.0,"c":20.22,"v":46438500},{"t":"2025-01-03","o":20.39,"h":20.67,"l":20.06,"c":20.56,"v":48983900},{"t":"2025-01-06","o":20.83,"h":20.98,"l":19.78,"c":19.87,"v":83271000},{"t":"2025-01-07","o":20.02,"h":20.34,"l":19.9,"c":20.01,"v":61726100},{"t":"2025-01-08","o":19.83,"h":20.12,"l":19.71,"c":19.88,"v":47897100},{"t":"2025-01-10","o":19.66,"h":19.66,"l":18.91,"c":19.15,"v":71244600},{"t":"2025-01-13","o":18.92,"h":19.25,"l":18.73,"c":19.2,"v":50669000},{"t":"2025-01-14","o":19.36,"h":19.52,"l":18.82,"c":19.2,"v":47147500},{"t":"2025-01-15","o":19.4,"h":19.77,"l":19.17,"c":19.72,"v":56306000},{"t":"2025-01-16","o":19.75,"h":19.95,"l":19.4,"c":19.67,"v":44898100},{"t":"2025-01-17","o":21.26,"h":21.62,"l":20.79,"c":21.49,"v":166483900},{"t":"2025-01-21","o":22.03,"h":22.41,"l":21.75,"c":21.77,"v":96262200},{"t":"2025-01-22","o":21.73,"h":22.29,"l":21.57,"c":21.86,"v":60972600},{"t":"2025-01-23","o":21.69,"h":21.75,"l":21.35,"c":21.57,"v":55778200},{"t":"2025-01-24","o":21.36,"h":21.41,"l":20.75,"c":20.83,"v":66300600},{"t":"2025-01-27","o":20.81,"h":21.06,"l":20.14,"c":20.29,"v":83582100},{"t":"2025-01-28","o":20.34,"h":20.34,"l":19.74,"c":19.8,"v":73411400},{"t":"2025-01-29","o":19.87,"h":20.08,"l":19.66,"c":19.75,"v":86506800},{"t":"2025-01-30","o":19.72,"h":20.1,"l":19.43,"c":20.01,"v":108167000},{"t":"2025-01-31","o":20.1,"h":20.33,"l":19.38,"c":19.43,"v":117081700},{"t":"2025-02-03","o":18.97,"h":19.75,"l":18.78,"c":19.38,"v":77523100},{"t":"2025-02-04","o":19.1,"h":19.53,"l":19.02,"c":19.29,"v":54098200},{"t":"2025-02-05","o":19.19,"h":19.77,"l":18.91,"c":19.65,"v":66059200},{"t":"2025-02-06","o":19.51,"h":19.7,"l":19.22,"c":19.38,"v":45553800},{"t":"2025-02-07","o":19.35,"h":19.36,"l":19.03,"c":19.1,"v":58277900},{"t":"2025-02-10","o":19.25,"h":20.08,"l":19.24,"c":19.77,"v":73007300},{"t":"2025-02-11","o":19.87,"h":21.88,"l":19.86,"c":20.97,"v":150960700},{"t":"2025-02-12","o":21.98,"h":22.56,"l":20.93,"c":22.48,"v":162631200},{"t":"2025-02-13","o":22.84,"h":24.83,"l":22.79,"c":24.13,"v":248661300},{"t":"2025-02-14","o":24.36,"h":25.19,"l":22.86,"c":23.6,"v":230254100},{"t":"2025-02-18","o":24.6,"h":27.55,"l":24.49,"c":27.39,"v":284292200},{"t":"2025-02-19","o":25.98,"h":26.33,"l":25.46,"c":25.72,"v":151881700},{"t":"2025-02-20","o":25.56,"h":26.12,"l":24.48,"c":26.09,"v":144939600},{"t":"2025-02-21","o":25.96,"h":26.29,"l":24.84,"c":24.87,"v":111630900},{"t":"2025-02-24","o":24.55,"h":24.8,"l":23.62,"c":24.27,"v":91358100},{"t":"2025-02-25","o":24.21,"h":24.28,"l":22.77,"c":22.99,"v":88886500},{"t":"2025-02-26","o":23.25,"h":23.82,"l":23.21,"c":23.52,"v":67449300},{"t":"2025-02-27","o":23.7,"h":24.4,"l":23.07,"c":23.09,"v":97871900},{"t":"2025-02-28","o":23.02,"h":24.44,"l":22.64,"c":23.73,"v":104133800},{"t":"2025-03-03","o":25.0,"h":25.04,"l":22.52,"c":22.74,"v":141348700},{"t":"2025-03-04","o":22.54,"h":22.63,"l":20.76,"c":21.33,"v":152182200},{"t":"2025-03-05","o":21.33,"h":21.36,"l":20.18,"c":20.81,"v":127219300},{"t":"2025-03-06","o":20.26,"h":21.13,"l":20.0,"c":20.75,"v":96466400},{"t":"2025-03-07","o":20.27,"h":21.2,"l":20.11,"c":20.64,"v":81099600},{"t":"2025-03-10","o":20.24,"h":20.51,"l":19.65,"c":19.93,"v":82760600},{"t":"2025-03-11","o":19.97,"h":20.06,"l":19.29,"c":19.78,"v":80789000},{"t":"2025-03-12","o":20.79,"h":21.17,"l":20.21,"c":20.68,"v":128671100},{"t":"2025-03-13","o":23.5,"h":24.53,"l":23.13,"c":23.7,"v":243261000},{"t":"2025-03-14","o":23.68,"h":24.37,"l":23.52,"c":24.05,"v":116901600},{"t":"2025-03-17","o":24.42,"h":26.15,"l":24.37,"c":25.69,"v":160723600},{"t":"2025-03-18","o":25.55,"h":26.41,"l":25.39,"c":25.92,"v":132488800},{"t":"2025-03-19","o":24.9,"h":25.23,"l":24.03,"c":24.12,"v":135491400},{"t":"2025-03-20","o":23.77,"h":24.31,"l":23.73,"c":23.96,"v":68937600},{"t":"2025-03-21","o":23.6,"h":24.7,"l":23.49,"c":24.26,"v":94110700},{"t":"2025-03-24","o":24.72,"h":24.99,"l":24.13,"c":24.22,"v":69169000},{"t":"2025-03-25","o":24.18,"h":24.75,"l":24.11,"c":24.2,"v":51743300},{"t":"2025-03-26","o":24.25,"h":24.42,"l":23.25,"c":23.42,"v":59496700},{"t":"2025-03-27","o":23.29,"h":23.76,"l":22.86,"c":23.62,"v":57720600},{"t":"2025-03-28","o":23.35,"h":23.58,"l":22.56,"c":22.71,"v":58365300},{"t":"2025-03-31","o":22.38,"h":22.75,"l":21.75,"c":22.71,"v":65832000},{"t":"2025-04-01","o":22.56,"h":22.62,"l":21.66,"c":22.05,"v":64060400},{"t":"2025-04-02","o":21.89,"h":22.38,"l":21.7,"c":21.98,"v":58878800},{"t":"2025-04-03","o":21.4,"h":23.9,"l":20.86,"c":22.43,"v":242972100},{"t":"2025-04-04","o":21.7,"h":22.2,"l":19.7,"c":19.85,"v":175014700},{"t":"2025-04-07","o":19.14,"h":20.67,"l":18.56,"c":19.57,"v":142491200},{"t":"2025-04-08","o":20.06,"h":20.39,"l":17.67,"c":18.13,"v":163982700},{"t":"2025-04-09","o":18.07,"h":21.73,"l":17.98,"c":21.53,"v":224183500},{"t":"2025-04-10","o":20.68,"h":20.82,"l":19.16,"c":19.88,"v":129064900},{"t":"2025-04-11","o":19.25,"h":19.8,"l":18.18,"c":19.74,"v":128425800},{"t":"2025-04-14","o":20.59,"h":21.05,"l":19.98,"c":20.31,"v":101964400},{"t":"2025-04-15","o":20.2,"h":20.47,"l":19.81,"c":19.85,"v":64056900},{"t":"2025-04-16","o":19.34,"h":19.43,"l":18.72,"c":19.23,"v":89469700},{"t":"2025-04-17","o":18.91,"h":19.1,"l":18.56,"c":18.93,"v":85646700},{"t":"2025-04-21","o":18.93,"h":18.99,"l":18.25,"c":18.84,"v":72409900},{"t":"2025-04-22","o":19.06,"h":19.74,"l":19.04,"c":19.51,"v":83365600},{"t":"2025-04-23","o":20.72,"h":21.03,"l":20.31,"c":20.59,"v":97188100},{"t":"2025-04-24","o":21.04,"h":21.55,"l":20.88,"c":21.49,"v":117086200},{"t":"2025-04-25","o":19.73,"h":20.18,"l":19.34,"c":20.05,"v":147711200},{"t":"2025-04-28","o":20.12,"h":21.08,"l":20.05,"c":20.51,"v":96624400},{"t":"2025-04-29","o":20.31,"h":20.85,"l":20.22,"c":20.34,"v":70031900},{"t":"2025-04-30","o":19.71,"h":20.18,"l":19.55,"c":20.1,"v":68297300},{"t":"2025-05-01","o":20.22,"h":20.65,"l":19.94,"c":19.98,"v":72607500},{"t":"2025-05-02","o":20.26,"h":20.78,"l":20.21,"c":20.62,"v":63298500},{"t":"2025-05-05","o":20.39,"h":20.58,"l":20.24,"c":20.27,"v":44237000},{"t":"2025-05-06","o":19.92,"h":20.12,"l":19.77,"c":19.94,"v":51330800},{"t":"2025-05-07","o":19.97,"h":20.37,"l":19.82,"c":20.31,"v":61002600},{"t":"2025-05-08","o":21.01,"h":21.24,"l":20.64,"c":21.0,"v":71651700},{"t":"2025-05-09","o":21.2,"h":21.45,"l":20.83,"c":21.42,"v":51768600},{"t":"2025-05-12","o":22.18,"h":22.67,"l":21.88,"c":22.18,"v":94578700},{"t":"2025-05-13","o":22.36,"h":22.88,"l":22.3,"c":22.56,"v":76850400},{"t":"2025-05-14","o":22.35,"h":22.46,"l":21.46,"c":21.52,"v":91584800},{"t":"2025-05-15","o":21.23,"h":21.63,"l":21.19,"c":21.55,"v":66705500},{"t":"2025-05-16","o":21.53,"h":21.76,"l":21.35,"c":21.66,"v":55795100},{"t":"2025-05-19","o":21.18,"h":21.56,"l":21.05,"c":21.38,"v":64279100},{"t":"2025-05-20","o":21.33,"h":21.41,"l":21.12,"c":21.27,"v":48497400},{"t":"2025-05-21","o":21.19,"h":21.63,"l":20.59,"c":20.69,"v":62904700},{"t":"2025-05-22","o":20.73,"h":20.9,"l":20.51,"c":20.55,"v":56077500},{"t":"2025-05-23","o":20.16,"h":20.27,"l":19.94,"c":20.05,"v":68206100},{"t":"2025-05-27","o":20.44,"h":20.67,"l":20.18,"c":20.55,"v":69504600},{"t":"2025-05-28","o":20.57,"h":20.64,"l":20.33,"c":20.37,"v":46096500},{"t":"2025-05-29","o":20.54,"h":20.6,"l":20.1,"c":20.25,"v":66372200},{"t":"2025-05-30","o":20.26,"h":20.26,"l":19.31,"c":19.55,"v":114281900},{"t":"2025-06-02","o":19.48,"h":19.82,"l":19.37,"c":19.74,"v":67885500},{"t":"2025-06-03","o":19.75,"h":20.41,"l":19.4,"c":20.29,"v":80401900},{"t":"2025-06-04","o":20.34,"h":20.5,"l":20.01,"c":20.25,"v":71166500},{"t":"2025-06-05","o":20.27,"h":20.55,"l":19.85,"c":19.99,"v":72458400},{"t":"2025-06-06","o":20.17,"h":20.44,"l":20.03,"c":20.06,"v":70072800},{"t":"2025-06-09","o":20.22,"h":20.96,"l":20.22,"c":20.48,"v":92893900},{"t":"2025-06-10","o":20.5,"h":22.44,"l":20.28,"c":22.08,"v":171457000},{"t":"2025-06-11","o":21.78,"h":21.83,"l":20.38,"c":20.68,"v":146784500},{"t":"2025-06-12","o":20.5,"h":20.98,"l":20.41,"c":20.77,"v":78175900},{"t":"2025-06-13","o":20.33,"h":20.6,"l":20.1,"c":20.14,"v":87655900},{"t":"2025-06-16","o":20.41,"h":20.93,"l":20.3,"c":20.74,"v":86745100},{"t":"2025-06-17","o":20.63,"h":21.48,"l":20.62,"c":20.8,"v":87512200},{"t":"2025-06-18","o":20.81,"h":21.6,"l":20.66,"c":21.49,"v":94200600},{"t":"2025-06-20","o":21.7,"h":21.89,"l":20.88,"c":21.08,"v":133472800},{"t":"2025-06-23","o":21.07,"h":21.58,"l":20.73,"c":21.19,"v":81461000},{"t":"2025-06-24","o":21.34,"h":22.69,"l":21.33,"c":22.55,"v":130368700},{"t":"2025-06-25","o":22.58,"h":22.77,"l":22.13,"c":22.2,"v":64975100},{"t":"2025-06-26","o":22.4,"h":22.62,"l":22.21,"c":22.5,"v":63229300},{"t":"2025-06-27","o":22.71,"h":23.38,"l":22.42,"c":22.69,"v":95542400},{"t":"2025-06-30","o":22.97,"h":22.97,"l":22.27,"c":22.4,"v":77102400},{"t":"2025-07-01","o":22.33,"h":23.16,"l":22.28,"c":22.85,"v":79094900},{"t":"2025-07-02","o":22.53,"h":22.77,"l":21.52,"c":21.88,"v":138245300},{"t":"2025-07-03","o":22.15,"h":22.63,"l":21.99,"c":22.49,"v":61176000},{"t":"2025-07-07","o":22.21,"h":22.39,"l":21.86,"c":22.0,"v":80725200},{"t":"2025-07-08","o":22.18,"h":23.79,"l":22.13,"c":23.59,"v":119545500},{"t":"2025-07-09","o":23.29,"h":23.53,"l":23.13,"c":23.44,"v":70247700},{"t":"2025-07-10","o":23.63,"h":24.04,"l":23.48,"c":23.82,"v":54599800},{"t":"2025-07-11","o":23.56,"h":23.66,"l":23.16,"c":23.43,"v":49367900},{"t":"2025-07-14","o":23.24,"h":23.4,"l":22.88,"c":23.3,"v":48420500},{"t":"2025-07-15","o":23.57,"h":23.78,"l":22.9,"c":22.92,"v":66099400},{"t":"2025-07-16","o":22.99,"h":23.13,"l":22.25,"c":22.69,"v":58865900},{"t":"2025-07-17","o":22.66,"h":23.05,"l":22.59,"c":22.8,"v":49384000},{"t":"2025-07-18","o":23.22,"h":23.59,"l":22.9,"c":23.1,"v":60195600},{"t":"2025-07-21","o":23.4,"h":23.83,"l":23.16,"c":23.26,"v":61658000},{"t":"2025-07-22","o":23.34,"h":23.54,"l":23.08,"c":23.24,"v":53969800},{"t":"2025-07-23","o":23.26,"h":23.62,"l":22.92,"c":23.49,"v":68711700},{"t":"2025-07-24","o":23.49,"h":23.58,"l":22.6,"c":22.63,"v":131963300},{"t":"2025-07-25","o":20.68,"h":21.05,"l":20.36,"c":20.7,"v":245077700},{"t":"2025-07-28","o":20.82,"h":21.29,"l":20.65,"c":20.68,"v":86105600},{"t":"2025-07-29","o":20.69,"h":20.85,"l":20.34,"c":20.41,"v":100831500},{"t":"2025-07-30","o":20.43,"h":20.62,"l":20.08,"c":20.34,"v":67420300},{"t":"2025-07-31","o":20.17,"h":20.23,"l":19.66,"c":19.8,"v":90665200},{"t":"2025-08-01","o":19.5,"h":19.55,"l":18.97,"c":19.31,"v":86496100},{"t":"2025-08-04","o":19.52,"h":19.59,"l":19.35,"c":19.5,"v":69249400},{"t":"2025-08-05","o":19.7,"h":20.54,"l":19.68,"c":20.19,"v":97338200},{"t":"2025-08-06","o":20.12,"h":20.48,"l":19.87,"c":20.41,"v":67074200},{"t":"2025-08-07","o":20.0,"h":20.44,"l":19.6,"c":19.77,"v":131382800},{"t":"2025-08-08","o":20.0,"h":20.02,"l":19.61,"c":19.95,"v":75415000},{"t":"2025-08-11","o":20.45,"h":21.6,"l":20.44,"c":20.65,"v":175545600},{"t":"2025-08-12","o":21.2,"h":21.86,"l":20.76,"c":21.81,"v":134153600},{"t":"2025-08-13","o":21.62,"h":22.3,"l":21.36,"c":22.22,"v":86024400},{"t":"2025-08-14","o":21.99,"h":24.2,"l":21.9,"c":23.86,"v":188052500},{"t":"2025-08-15","o":25.01,"h":25.65,"l":24.11,"c":24.56,"v":310161100},{"t":"2025-08-18","o":24.0,"h":24.9,"l":23.21,"c":23.66,"v":212515600},{"t":"2025-08-19","o":24.94,"h":26.53,"l":24.94,"c":25.31,"v":297659200},{"t":"2025-08-20","o":24.9,"h":24.93,"l":23.33,"c":23.54,"v":161149400},{"t":"2025-08-21","o":23.53,"h":23.57,"l":22.78,"c":23.5,"v":97718300},{"t":"2025-08-22","o":23.65,"h":25.23,"l":23.65,"c":24.8,"v":200266800},{"t":"2025-08-25","o":25.5,"h":25.88,"l":24.44,"c":24.55,"v":156825600},{"t":"2025-08-26","o":24.58,"h":24.74,"l":24.1,"c":24.35,"v":78558200},{"t":"2025-08-27","o":24.19,"h":24.99,"l":24.05,"c":24.85,"v":90934400},{"t":"2025-08-28","o":24.96,"h":25.14,"l":24.61,"c":24.93,"v":60035100},{"t":"2025-08-29","o":24.76,"h":24.97,"l":24.28,"c":24.35,"v":63734400},{"t":"2025-09-02","o":23.88,"h":24.24,"l":23.68,"c":24.21,"v":57661800},{"t":"2025-09-03","o":24.09,"h":24.09,"l":23.72,"c":24.0,"v":47822900},{"t":"2025-09-04","o":23.85,"h":24.64,"l":23.75,"c":24.61,"v":59056500},{"t":"2025-09-05","o":24.6,"h":24.71,"l":24.17,"c":24.49,"v":55975300},{"t":"2025-09-08","o":24.48,"h":24.74,"l":24.12,"c":24.48,"v":51122100},{"t":"2025-09-09","o":24.53,"h":24.81,"l":24.27,"c":24.44,"v":42146200},{"t":"2025-09-10","o":24.42,"h":24.87,"l":24.28,"c":24.77,"v":61600700},{"t":"2025-09-11","o":24.76,"h":24.93,"l":24.57,"c":24.61,"v":55536900},{"t":"2025-09-12","o":24.61,"h":24.63,"l":24.05,"c":24.08,"v":52672800},{"t":"2025-09-15","o":24.33,"h":25.46,"l":24.22,"c":24.77,"v":83951600},{"t":"2025-09-16","o":24.82,"h":25.34,"l":24.69,"c":25.27,"v":60336600},{"t":"2025-09-17","o":25.08,"h":25.26,"l":24.45,"c":24.9,"v":63093700},{"t":"2025-09-18","o":31.78,"h":32.38,"l":30.16,"c":30.57,"v":523908000},{"t":"2025-09-19","o":30.38,"h":30.63,"l":29.33,"c":29.58,"v":225702900},{"t":"2025-09-22","o":29.67,"h":30.1,"l":28.73,"c":28.76,"v":130314500},{"t":"2025-09-23","o":28.99,"h":30.2,"l":28.82,"c":29.34,"v":126317900},{"t":"2025-09-24","o":29.38,"h":31.7,"l":29.23,"c":31.22,"v":164458500},{"t":"2025-09-25","o":31.61,"h":34.25,"l":31.21,"c":33.99,"v":295709300},{"t":"2025-09-26","o":35.02,"h":36.3,"l":34.49,"c":35.5,"v":268583300},{"t":"2025-09-29","o":34.52,"h":35.05,"l":33.73,"c":34.48,"v":152605900},{"t":"2025-09-30","o":33.93,"h":34.24,"l":33.02,"c":33.55,"v":124818400},{"t":"2025-10-01","o":33.53,"h":36.06,"l":33.5,"c":35.94,"v":162649700},{"t":"2025-10-02","o":35.76,"h":37.57,"l":35.44,"c":37.3,"v":149361700},{"t":"2025-10-03","o":37.95,"h":38.08,"l":36.45,"c":36.83,"v":125359300},{"t":"2025-10-06","o":37.19,"h":38.68,"l":36.43,"c":36.59,"v":112086100},{"t":"2025-10-07","o":36.64,"h":38.05,"l":36.35,"c":37.17,"v":111140200},{"t":"2025-10-08","o":36.55,"h":37.79,"l":35.91,"c":37.43,"v":103202100},{"t":"2025-10-09","o":37.53,"h":38.1,"l":36.86,"c":37.8,"v":89884700},{"t":"2025-10-10","o":38.46,"h":39.65,"l":36.3,"c":36.37,"v":183063300},{"t":"2025-10-13","o":36.44,"h":37.51,"l":36.28,"c":37.22,"v":104020700},{"t":"2025-10-14","o":36.0,"h":36.55,"l":34.69,"c":35.63,"v":117908300},{"t":"2025-10-15","o":36.4,"h":37.49,"l":35.64,"c":37.15,"v":99242700},{"t":"2025-10-16","o":37.15,"h":38.02,"l":36.41,"c":36.84,"v":83357800},{"t":"2025-10-17","o":36.36,"h":38.38,"l":36.08,"c":37.01,"v":119394700},{"t":"2025-10-20","o":37.57,"h":38.52,"l":37.56,"c":38.1,"v":80230200},{"t":"2025-10-21","o":38.14,"h":38.35,"l":37.67,"c":38.12,"v":73134900},{"t":"2025-10-22","o":37.84,"h":37.93,"l":36.04,"c":36.92,"v":87099900},{"t":"2025-10-23","o":36.6,"h":38.4,"l":36.43,"c":38.16,"v":121974200},{"t":"2025-10-24","o":40.02,"h":41.12,"l":37.83,"c":38.28,"v":246380000},{"t":"2025-10-27","o":38.39,"h":40.67,"l":38.23,"c":39.54,"v":160007600},{"t":"2025-10-28","o":39.59,"h":42.48,"l":39.54,"c":41.53,"v":181256400},{"t":"2025-10-29","o":41.6,"h":42.04,"l":40.92,"c":41.34,"v":106962900},{"t":"2025-10-30","o":40.97,"h":41.43,"l":40.11,"c":40.16,"v":84855500},{"t":"2025-10-31","o":40.68,"h":40.83,"l":39.79,"c":39.99,"v":80471400},{"t":"2025-11-03","o":40.25,"h":40.45,"l":39.05,"c":39.5,"v":61267500},{"t":"2025-11-04","o":38.14,"h":38.25,"l":36.63,"c":37.03,"v":102250300},{"t":"2025-11-05","o":37.42,"h":38.69,"l":37.11,"c":38.38,"v":74631600},{"t":"2025-11-06","o":38.34,"h":39.84,"l":36.8,"c":37.24,"v":77629900},{"t":"2025-11-07","o":37.26,"h":38.27,"l":36.97,"c":38.13,"v":95521400},{"t":"2025-11-10","o":38.93,"h":39.53,"l":37.97,"c":38.45,"v":77820300},{"t":"2025-11-11","o":38.15,"h":38.22,"l":37.49,"c":37.88,"v":53741900},{"t":"2025-11-12","o":38.06,"h":38.2,"l":37.35,"c":37.89,"v":53876000},{"t":"2025-11-13","o":37.27,"h":37.31,"l":35.45,"c":35.91,"v":95593200},{"t":"2025-11-14","o":35.03,"h":36.1,"l":34.62,"c":35.52,"v":71716200},{"t":"2025-11-17","o":35.45,"h":35.73,"l":34.23,"c":34.71,"v":72580100},{"t":"2025-11-18","o":34.25,"h":34.76,"l":33.57,"c":34.33,"v":61504800},{"t":"2025-11-19","o":34.33,"h":35.75,"l":34.25,"c":35.11,"v":67115500},{"t":"2025-11-20","o":36.0,"h":36.68,"l":33.48,"c":33.62,"v":96389100},{"t":"2025-11-21","o":33.51,"h":34.98,"l":32.89,"c":34.5,"v":105641700},{"t":"2025-11-24","o":34.97,"h":36.16,"l":34.69,"c":35.79,"v":103804200},{"t":"2025-11-25","o":35.55,"h":36.13,"l":34.68,"c":35.83,"v":62203300},{"t":"2025-11-26","o":36.2,"h":37.24,"l":36.13,"c":36.81,"v":54563400},{"t":"2025-11-28","o":37.4,"h":40.59,"l":37.34,"c":40.56,"v":95799500},{"t":"2025-12-01","o":39.86,"h":40.38,"l":39.6,"c":40.01,"v":74534900},{"t":"2025-12-02","o":40.47,"h":43.68,"l":40.05,"c":43.47,"v":167205800},{"t":"2025-12-03","o":43.39,"h":44.02,"l":42.51,"c":43.76,"v":91957200},{"t":"2025-12-04","o":43.26,"h":43.28,"l":40.14,"c":40.5,"v":107850200},{"t":"2025-12-05","o":41.16,"h":42.83,"l":41.15,"c":41.41,"v":103042000},{"t":"2025-12-08","o":41.94,"h":42.12,"l":39.7,"c":40.3,"v":93953600},{"t":"2025-12-09","o":40.73,"h":41.26,"l":40.03,"c":40.5,"v":61877200},{"t":"2025-12-10","o":40.11,"h":40.99,"l":38.89,"c":40.78,"v":75974900},{"t":"2025-12-11","o":40.07,"h":40.19,"l":39.08,"c":39.51,"v":59096800},{"t":"2025-12-12","o":39.25,"h":40.03,"l":37.62,"c":37.81,"v":87784500},{"t":"2025-12-15","o":38.33,"h":38.48,"l":37.32,"c":37.51,"v":60898500},{"t":"2025-12-16","o":37.58,"h":37.96,"l":36.92,"c":37.31,"v":50490300},{"t":"2025-12-17","o":37.59,"h":37.84,"l":35.97,"c":36.05,"v":54792000},{"t":"2025-12-18","o":37.38,"h":37.49,"l":35.67,"c":36.28,"v":69468400},{"t":"2025-12-19","o":36.48,"h":37.58,"l":36.44,"c":36.82,"v":163221300},{"t":"2025-12-22","o":37.89,"h":37.9,"l":36.29,"c":36.37,"v":51685400},{"t":"2025-12-23","o":36.24,"h":36.8,"l":36.03,"c":36.35,"v":35958000},{"t":"2025-12-24","o":35.17,"h":36.18,"l":34.95,"c":36.16,"v":37443800},{"t":"2025-12-26","o":36.17,"h":36.49,"l":35.85,"c":36.2,"v":28779400},{"t":"2025-12-29","o":36.01,"h":36.8,"l":35.82,"c":36.68,"v":38062300},{"t":"2025-12-30","o":36.91,"h":38.26,"l":36.82,"c":37.3,"v":61935300},{"t":"2025-12-31","o":37.4,"h":37.58,"l":36.87,"c":36.9,"v":51524700},{"t":"2026-01-02","o":37.77,"h":39.86,"l":37.76,"c":39.38,"v":95396400},{"t":"2026-01-05","o":41.59,"h":42.1,"l":39.27,"c":39.37,"v":96665400},{"t":"2026-01-06","o":39.86,"h":40.31,"l":38.95,"c":40.04,"v":66395100},{"t":"2026-01-07","o":40.18,"h":44.57,"l":40.12,"c":42.63,"v":166028400},{"t":"2026-01-08","o":42.62,"h":43.34,"l":40.68,"c":41.11,"v":88242000},{"t":"2026-01-09","o":41.83,"h":45.73,"l":41.57,"c":45.55,"v":186691400},{"t":"2026-01-12","o":44.24,"h":45.45,"l":43.89,"c":44.06,"v":101989100},{"t":"2026-01-13","o":45.89,"h":48.24,"l":45.22,"c":47.29,"v":168656400},{"t":"2026-01-14","o":48.95,"h":49.0,"l":47.42,"c":48.72,"v":148225800},{"t":"2026-01-15","o":49.35,"h":50.39,"l":47.83,"c":48.32,"v":132328900},{"t":"2026-01-16","o":49.27,"h":50.21,"l":46.71,"c":46.96,"v":127314700},{"t":"2026-01-20","o":47.3,"h":50.23,"l":47.0,"c":48.56,"v":150153000},{"t":"2026-01-21","o":50.32,"h":54.41,"l":50.15,"c":54.25,"v":220565300},{"t":"2026-01-22","o":54.21,"h":54.6,"l":53.08,"c":54.32,"v":190066400},{"t":"2026-01-23","o":46.86,"h":48.13,"l":44.45,"c":45.07,"v":294675400},{"t":"2026-01-26","o":44.28,"h":44.46,"l":42.28,"c":42.49,"v":149407800},{"t":"2026-01-27","o":43.97,"h":44.53,"l":43.1,"c":43.93,"v":121832200},{"t":"2026-01-28","o":46.6,"h":49.29,"l":46.32,"c":48.78,"v":201995100},{"t":"2026-01-29","o":47.56,"h":48.77,"l":46.99,"c":48.66,"v":124256600},{"t":"2026-01-30","o":48.98,"h":49.58,"l":45.96,"c":46.47,"v":114920100},{"t":"2026-02-02","o":45.63,"h":49.84,"l":45.5,"c":48.81,"v":101414600},{"t":"2026-02-03","o":50.06,"h":51.49,"l":48.43,"c":49.25,"v":122205100},{"t":"2026-02-04","o":49.54,"h":49.7,"l":47.0,"c":48.6,"v":128702300},{"t":"2026-02-05","o":47.59,"h":50.86,"l":46.79,"c":48.24,"v":114307800},{"t":"2026-02-06","o":49.1,"h":51.3,"l":48.83,"c":50.59,"v":115600200},{"t":"2026-02-09","o":49.59,"h":51.22,"l":47.59,"c":50.24,"v":94841400},{"t":"2026-02-10","o":50.41,"h":50.54,"l":46.77,"c":47.13,"v":99832900},{"t":"2026-02-11","o":48.11,"h":49.55,"l":46.86,"c":48.29,"v":107681200},{"t":"2026-02-12","o":47.8,"h":48.95,"l":46.19,"c":46.48,"v":88321200},{"t":"2026-02-13","o":45.76,"h":47.69,"l":44.97,"c":46.79,"v":69740400},{"t":"2026-02-17","o":45.93,"h":46.83,"l":45.46,"c":46.18,"v":65802200},{"t":"2026-02-18","o":45.92,"h":46.77,"l":44.88,"c":45.46,"v":65306100},{"t":"2026-02-19","o":44.95,"h":45.17,"l":43.92,"c":44.62,"v":72724900},{"t":"2026-02-20","o":43.89,"h":44.39,"l":42.88,"c":44.11,"v":90743600},{"t":"2026-02-23","o":44.09,"h":44.55,"l":43.18,"c":43.63,"v":57130900},{"t":"2026-02-24","o":44.1,"h":46.6,"l":43.54,"c":46.12,"v":98872300},{"t":"2026-02-25","o":46.09,"h":46.97,"l":45.08,"c":46.88,"v":75645300},{"t":"2026-02-26","o":46.77,"h":46.95,"l":44.39,"c":45.46,"v":71457500},{"t":"2026-02-27","o":44.46,"h":46.56,"l":44.4,"c":45.61,"v":79327200},{"t":"2026-03-02","o":44.2,"h":45.81,"l":43.95,"c":45.5,"v":60705100},{"t":"2026-03-03","o":43.44,"h":43.69,"l":42.14,"c":43.1,"v":83971000},{"t":"2026-03-04","o":44.07,"h":46.13,"l":43.27,"c":45.58,"v":96628100},{"t":"2026-03-05","o":44.87,"h":46.48,"l":44.7,"c":45.95,"v":78229400},{"t":"2026-03-06","o":44.67,"h":45.18,"l":43.28,"c":43.42,"v":74698300},{"t":"2026-03-09","o":42.74,"h":45.76,"l":41.64,"c":45.58,"v":82937400},{"t":"2026-03-10","o":45.41,"h":47.88,"l":45.41,"c":46.78,"v":85233300},{"t":"2026-03-11","o":46.82,"h":48.83,"l":46.66,"c":47.98,"v":72480600},{"t":"2026-03-12","o":47.4,"h":47.44,"l":45.17,"c":45.25,"v":85110200},{"t":"2026-03-13","o":45.97,"h":46.65,"l":45.39,"c":45.77,"v":68386200},{"t":"2026-03-16","o":47.91,"h":49.17,"l":45.69,"c":45.76,"v":114199400},{"t":"2026-03-17","o":46.08,"h":46.08,"l":43.91,"c":44.06,"v":89061600},{"t":"2026-03-18","o":44.2,"h":45.71,"l":44.05,"c":45.03,"v":78056200},{"t":"2026-03-19","o":43.99,"h":46.44,"l":43.65,"c":46.18,"v":74051500},{"t":"2026-03-20","o":46.95,"h":47.55,"l":43.64,"c":43.87,"v":162814200},{"t":"2026-03-23","o":44.5,"h":45.46,"l":43.74,"c":44.01,"v":80772200},{"t":"2026-03-24","o":43.54,"h":44.31,"l":43.2,"c":44.06,"v":65323500},{"t":"2026-03-25","o":45.85,"h":47.85,"l":45.45,"c":47.18,"v":97467900},{"t":"2026-03-26","o":46.3,"h":46.6,"l":43.92,"c":44.1,"v":82841400},{"t":"2026-03-27","o":43.62,"h":44.13,"l":42.86,"c":43.13,"v":70002200},{"t":"2026-03-30","o":43.72,"h":43.99,"l":40.63,"c":41.19,"v":84596000},{"t":"2026-03-31","o":41.95,"h":44.23,"l":41.6,"c":44.13,"v":95294900},{"t":"2026-04-01","o":45.0,"h":48.77,"l":44.98,"c":48.03,"v":129598500},{"t":"2026-04-02","o":46.06,"h":50.49,"l":46.04,"c":50.38,"v":117134200},{"t":"2026-04-06","o":50.88,"h":52.39,"l":49.87,"c":50.78,"v":79978800},{"t":"2026-04-07","o":51.91,"h":53.27,"l":51.22,"c":52.91,"v":129543800},{"t":"2026-04-08","o":55.37,"h":59.17,"l":54.8,"c":58.95,"v":184599900},{"t":"2026-04-09","o":58.4,"h":62.08,"l":58.39,"c":61.72,"v":155609900},{"t":"2026-04-10","o":61.52,"h":63.39,"l":60.75,"c":62.38,"v":98624400},{"t":"2026-04-13","o":62.18,"h":65.65,"l":62.18,"c":65.18,"v":112111000},{"t":"2026-04-14","o":65.16,"h":65.18,"l":62.09,"c":63.81,"v":112796100},{"t":"2026-04-15","o":63.77,"h":65.84,"l":62.88,"c":64.94,"v":92051500},{"t":"2026-04-16","o":64.93,"h":68.61,"l":64.27,"c":68.5,"v":108328300},{"t":"2026-04-17","o":68.85,"h":70.33,"l":67.74,"c":68.5,"v":118831500},{"t":"2026-04-20","o":68.45,"h":69.21,"l":64.47,"c":65.7,"v":96851100},{"t":"2026-04-21","o":67.14,"h":67.67,"l":65.64,"c":66.26,"v":91402300},{"t":"2026-04-22","o":67.94,"h":68.77,"l":64.98,"c":65.27,"v":90267300},{"t":"2026-04-23","o":66.1,"h":68.28,"l":65.42,"c":66.78,"v":155141800},{"t":"2026-04-24","o":82.2,"h":85.22,"l":79.62,"c":82.54,"v":281405200},{"t":"2026-04-27","o":83.67,"h":87.1,"l":82.61,"c":84.99,"v":178820200},{"t":"2026-04-28","o":81.28,"h":84.59,"l":80.8,"c":84.52,"v":147773500},{"t":"2026-04-29","o":86.14,"h":94.95,"l":85.87,"c":94.75,"v":235070900},{"t":"2026-04-30","o":95.6,"h":95.69,"l":91.5,"c":94.48,"v":160597300},{"t":"2026-05-01","o":93.2,"h":100.45,"l":92.61,"c":99.62,"v":158502800},{"t":"2026-05-04","o":99.18,"h":99.82,"l":95.6,"c":95.78,"v":119294000},{"t":"2026-05-05","o":100.51,"h":110.48,"l":100.08,"c":108.15,"v":198482000},{"t":"2026-05-06","o":110.98,"h":113.5,"l":106.58,"c":113.01,"v":157320100},{"t":"2026-05-07","o":111.02,"h":114.51,"l":109.15,"c":109.62,"v":122699900},{"t":"2026-05-08","o":111.81,"h":130.57,"l":111.8,"c":124.92,"v":227681300},{"t":"2026-05-11","o":130.88,"h":132.75,"l":123.92,"c":129.44,"v":179486500},{"t":"2026-05-12","o":124.36,"h":127.79,"l":115.0,"c":120.61,"v":172516500},{"t":"2026-05-13","o":124.1,"h":125.0,"l":116.41,"c":120.29,"v":115364400},{"t":"2026-05-14","o":114.66,"h":118.57,"l":113.17,"c":115.93,"v":118279800},{"t":"2026-05-15","o":109.79,"h":110.57,"l":105.02,"c":108.77,"v":135206000},{"t":"2026-05-18","o":113.47,"h":115.54,"l":103.85,"c":108.17,"v":145764000},{"t":"2026-05-19","o":106.98,"h":113.07,"l":102.4,"c":110.8,"v":150234900},{"t":"2026-05-20","o":116.22,"h":121.94,"l":114.8,"c":118.96,"v":165086900},{"t":"2026-05-21","o":116.58,"h":119.41,"l":113.17,"c":118.5,"v":102452500},{"t":"2026-05-22","o":120.34,"h":122.78,"l":118.09,"c":119.84,"v":82663000},{"t":"2026-05-26","o":122.1,"h":125.62,"l":117.35,"c":123.52,"v":108167300},{"t":"2026-05-27","o":124.39,"h":125.27,"l":117.0,"c":121.77,"v":93323300},{"t":"2026-05-28","o":121.45,"h":123.08,"l":116.31,"c":120.89,"v":97321000},{"t":"2026-05-29","o":123.85,"h":126.64,"l":113.54,"c":114.68,"v":191676100},{"t":"2026-06-01","o":109.43,"h":113.3,"l":106.33,"c":109.33,"v":134900400},{"t":"2026-06-02","o":107.45,"h":109.0,"l":104.17,"c":107.93,"v":106336200},{"t":"2026-06-03","o":116.42,"h":118.29,"l":110.86,"c":112.71,"v":118928800},{"t":"2026-06-04","o":108.4,"h":113.14,"l":107.48,"c":111.78,"v":77325800},{"t":"2026-06-05","o":106.48,"h":106.48,"l":98.33,"c":99.17,"v":145209400},{"t":"2026-06-08","o":111.0,"h":112.54,"l":106.66,"c":110.27,"v":136973900},{"t":"2026-06-09","o":112.99,"h":114.0,"l":99.46,"c":107.92,"v":149623100},{"t":"2026-06-10","o":106.03,"h":111.5,"l":104.92,"c":107.04,"v":122653500},{"t":"2026-06-11","o":113.52,"h":119.44,"l":110.51,"c":116.96,"v":188430300},{"t":"2026-06-12","o":117.42,"h":127.6,"l":115.33,"c":124.57,"v":151169400},{"t":"2026-06-15","o":129.49,"h":132.61,"l":126.66,"c":127.86,"v":134507500},{"t":"2026-06-16","o":125.11,"h":128.7,"l":116.0,"c":117.05,"v":132962600},{"t":"2026-06-17","o":121.85,"h":125.2,"l":118.06,"c":121.1,"v":115324900},{"t":"2026-06-18","o":131.81,"h":135.48,"l":127.9,"c":133.99,"v":233906600},{"t":"2026-06-22","o":139.12,"h":141.45,"l":136.21,"c":140.94,"v":127190600},{"t":"2026-06-23","o":129.73,"h":137.98,"l":128.3,"c":132.28,"v":132976700},{"t":"2026-06-24","o":133.05,"h":136.08,"l":127.95,"c":131.65,"v":104591700},{"t":"2026-06-25","o":139.73,"h":140.72,"l":125.41,"c":132.87,"v":122588800},{"t":"2026-06-26","o":128.71,"h":131.23,"l":125.5,"c":128.32,"v":99475400},{"t":"2026-06-29","o":127.0,"h":132.05,"l":118.5,"c":131.72,"v":106805300},{"t":"2026-06-30","o":131.99,"h":142.35,"l":131.52,"c":139.63,"v":116996700},{"t":"2026-07-01","o":135.0,"h":135.74,"l":126.68,"c":127.02,"v":113107200},{"t":"2026-07-02","o":128.92,"h":130.74,"l":117.63,"c":120.35,"v":124577600},{"t":"2026-07-06","o":122.57,"h":127.3,"l":121.52,"c":122.2,"v":86950200},{"t":"2026-07-07","o":116.3,"h":116.47,"l":108.3,"c":110.39,"v":140405900},{"t":"2026-07-08","o":108.3,"h":110.49,"l":104.41,"c":110.24,"v":105488100},{"t":"2026-07-09","o":114.87,"h":116.77,"l":111.51,"c":112.54,"v":99352500},{"t":"2026-07-10","o":109.58,"h":110.85,"l":107.45,"c":109.84,"v":70846600},{"t":"2026-07-13","o":105.98,"h":106.17,"l":101.79,"c":103.12,"v":100988800},{"t":"2026-07-14","o":107.98,"h":109.19,"l":103.59,"c":107.76,"v":91129000},{"t":"2026-07-15","o":109.3,"h":109.61,"l":99.2,"c":102.99,"v":120625500},{"t":"2026-07-16","o":101.14,"h":101.88,"l":95.48,"c":96.98,"v":107742900},{"t":"2026-07-17","o":92.14,"h":98.05,"l":89.59,"c":95.04,"v":126779300},{"t":"2026-07-20","o":97.58,"h":100.98,"l":96.92,"c":97.06,"v":89741400},{"t":"2026-07-21","o":103.19,"h":106.34,"l":101.22,"c":105.45,"v":105429400},{"t":"2026-07-22","o":101.55,"h":106.85,"l":101.48,"c":102.62,"v":78431000},{"t":"2026-07-23","o":101.14,"h":104.18,"l":99.24,"c":100.23,"v":140806900},{"t":"2026-07-24","o":100.36,"h":101.74,"l":91.58,"c":92.32,"v":181132900},{"t":"2026-07-27","o":92.46,"h":94.98,"l":86.94,"c":91.67,"v":133247300},{"t":"2026-07-28","o":86.62,"h":88.28,"l":83.1,"c":86.3,"v":154346700},{"t":"2026-07-29","o":86.57,"h":88.47,"l":81.79,"c":81.88,"v":152394600},{"t":"2026-07-30","o":86.51,"h":94.1,"l":85.97,"c":91.13,"v":140322600},{"t":"2026-07-31","o":96.72,"h":97.9,"l":90.13,"c":90.2,"v":109039500},{"t":"2026-08-03","o":88.4,"h":91.68,"l":85.62,"c":91.0,"v":96633600},{"t":"2026-08-04","o":95.24,"h":101.39,"l":94.32,"c":100.86,"v":124355100},{"t":"2026-08-05","o":99.3,"h":102.83,"l":97.9,"c":101.06,"v":85388400},{"t":"2026-08-06","o":98.22,"h":103.38,"l":95.6,"c":99.81,"v":78088100},{"t":"2026-08-07","o":102.33,"h":103.66,"l":98.03,"c":101.65,"v":76760600},{"t":"2026-08-10","o":98.26,"h":100.03,"l":96.3,"c":97.52,"v":101153400},{"t":"2026-08-11","o":96.78,"h":98.35,"l":95.35,"c":97.71,"v":164063600},{"t":"2026-08-12","o":101.33,"h":103.16,"l":100.12,"c":100.95,"v":162446700},{"t":"2026-08-13","o":101.51,"h":107.57,"l":100.33,"c":104.56,"v":116837600},{"t":"2026-08-14","o":104.48,"h":106.87,"l":102.05,"c":102.5,"v":95387500},{"t":"2026-08-17","o":103.55,"h":105.97,"l":101.8,"c":103.49,"v":88616800},{"t":"2026-08-18","o":99.22,"h":99.31,"l":95.25,"c":96.69,"v":121969500},{"t":"2026-08-19","o":97.41,"h":98.2,"l":91.28,"c":92.8,"v":110268600},{"t":"2026-08-20","o":91.87,"h":92.68,"l":89.85,"c":92.13,"v":85654700},{"t":"2026-08-21","o":92.71,"h":92.77,"l":89.75,"c":90.07,"v":91192100}]}