{"ticker":"MRVL","symbol":"MRVL","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":12.18,"h":12.46,"l":12.04,"c":12.43,"v":8211600},{"t":"2016-08-23","o":12.56,"h":12.58,"l":12.17,"c":12.22,"v":3464900},{"t":"2016-08-24","o":12.22,"h":12.39,"l":12.05,"c":12.11,"v":2806300},{"t":"2016-08-25","o":12.13,"h":12.27,"l":12.09,"c":12.18,"v":2614200},{"t":"2016-08-26","o":12.14,"h":12.46,"l":12.14,"c":12.27,"v":4581500},{"t":"2016-08-29","o":12.4,"h":12.6,"l":12.28,"c":12.3,"v":2659700},{"t":"2016-08-30","o":12.27,"h":12.48,"l":12.17,"c":12.3,"v":3011600},{"t":"2016-08-31","o":12.42,"h":12.59,"l":12.29,"c":12.4,"v":4895700},{"t":"2016-09-01","o":12.45,"h":12.88,"l":12.4,"c":12.87,"v":8178900},{"t":"2016-09-02","o":12.96,"h":13.06,"l":12.7,"c":13.01,"v":7731500},{"t":"2016-09-06","o":12.51,"h":12.94,"l":12.13,"c":12.94,"v":21742600},{"t":"2016-09-07","o":12.57,"h":12.82,"l":12.55,"c":12.63,"v":7478100},{"t":"2016-09-08","o":12.59,"h":12.83,"l":12.52,"c":12.55,"v":6410300},{"t":"2016-09-09","o":12.54,"h":12.69,"l":12.09,"c":12.31,"v":6891500},{"t":"2016-09-12","o":12.07,"h":12.54,"l":12.03,"c":12.54,"v":6237200},{"t":"2016-09-13","o":12.42,"h":12.64,"l":12.26,"c":12.45,"v":4178500},{"t":"2016-09-14","o":12.48,"h":12.55,"l":12.25,"c":12.46,"v":2831900},{"t":"2016-09-15","o":12.49,"h":12.7,"l":12.45,"c":12.57,"v":4361900},{"t":"2016-09-16","o":12.95,"h":12.99,"l":12.6,"c":12.74,"v":9954100},{"t":"2016-09-19","o":12.77,"h":13.04,"l":12.77,"c":12.9,"v":9254000},{"t":"2016-09-20","o":12.9,"h":12.94,"l":12.55,"c":12.59,"v":4774700},{"t":"2016-09-21","o":12.7,"h":12.94,"l":12.65,"c":12.92,"v":5813900},{"t":"2016-09-22","o":12.95,"h":13.04,"l":12.84,"c":12.96,"v":3400700},{"t":"2016-09-23","o":12.91,"h":13.12,"l":12.73,"c":13.01,"v":5332000},{"t":"2016-09-26","o":12.9,"h":13.02,"l":12.83,"c":12.87,"v":6302100},{"t":"2016-09-27","o":12.83,"h":13.1,"l":12.77,"c":13.09,"v":5479200},{"t":"2016-09-28","o":13.15,"h":13.45,"l":13.04,"c":13.17,"v":7100700},{"t":"2016-09-29","o":13.18,"h":13.46,"l":13.05,"c":13.24,"v":6707500},{"t":"2016-09-30","o":13.25,"h":13.56,"l":13.25,"c":13.27,"v":7375600},{"t":"2016-10-03","o":13.2,"h":13.33,"l":13.0,"c":13.02,"v":4013100},{"t":"2016-10-04","o":13.07,"h":13.23,"l":12.95,"c":13.02,"v":3315100},{"t":"2016-10-05","o":13.1,"h":13.24,"l":13.09,"c":13.17,"v":2248900},{"t":"2016-10-06","o":13.13,"h":13.2,"l":12.98,"c":13.18,"v":1914400},{"t":"2016-10-07","o":13.16,"h":13.18,"l":13.03,"c":13.11,"v":2538500},{"t":"2016-10-10","o":13.16,"h":13.26,"l":13.08,"c":13.17,"v":1666600},{"t":"2016-10-11","o":13.14,"h":13.2,"l":12.73,"c":12.83,"v":5039800},{"t":"2016-10-12","o":13.16,"h":13.2,"l":12.79,"c":12.94,"v":4371900},{"t":"2016-10-13","o":12.8,"h":13.05,"l":12.58,"c":13.0,"v":4670200},{"t":"2016-10-14","o":13.1,"h":13.2,"l":12.98,"c":13.0,"v":3459100},{"t":"2016-10-17","o":12.92,"h":13.02,"l":12.78,"c":12.87,"v":3287300},{"t":"2016-10-18","o":13.0,"h":13.04,"l":12.94,"c":13.01,"v":2187700},{"t":"2016-10-19","o":12.84,"h":13.02,"l":12.76,"c":12.91,"v":3772700},{"t":"2016-10-20","o":12.91,"h":13.13,"l":12.85,"c":13.05,"v":3425900},{"t":"2016-10-21","o":12.99,"h":13.07,"l":12.84,"c":12.9,"v":2681100},{"t":"2016-10-24","o":12.95,"h":13.08,"l":12.91,"c":13.07,"v":1943300},{"t":"2016-10-25","o":13.1,"h":13.32,"l":12.97,"c":13.16,"v":3577600},{"t":"2016-10-26","o":13.05,"h":13.51,"l":13.05,"c":13.4,"v":5967700},{"t":"2016-10-27","o":13.42,"h":13.61,"l":13.1,"c":13.12,"v":3973300},{"t":"2016-10-28","o":13.54,"h":13.54,"l":13.05,"c":13.1,"v":7224900},{"t":"2016-10-31","o":13.14,"h":13.2,"l":12.96,"c":13.03,"v":2958600},{"t":"2016-11-01","o":13.18,"h":13.23,"l":12.79,"c":12.95,"v":4219200},{"t":"2016-11-02","o":12.95,"h":13.1,"l":12.85,"c":12.94,"v":3856200},{"t":"2016-11-03","o":12.85,"h":12.89,"l":12.41,"c":12.63,"v":4594300},{"t":"2016-11-04","o":12.57,"h":12.68,"l":12.44,"c":12.52,"v":3844000},{"t":"2016-11-07","o":12.69,"h":12.87,"l":12.6,"c":12.85,"v":4462100},{"t":"2016-11-08","o":12.81,"h":12.87,"l":12.68,"c":12.7,"v":3028200},{"t":"2016-11-09","o":12.39,"h":12.78,"l":12.3,"c":12.7,"v":4299400},{"t":"2016-11-10","o":12.83,"h":12.96,"l":12.31,"c":12.49,"v":4804000},{"t":"2016-11-11","o":12.48,"h":12.99,"l":12.48,"c":12.98,"v":6270500},{"t":"2016-11-14","o":12.98,"h":13.24,"l":12.88,"c":13.19,"v":6260900},{"t":"2016-11-15","o":13.31,"h":13.52,"l":13.15,"c":13.43,"v":4803400},{"t":"2016-11-16","o":13.41,"h":13.52,"l":13.36,"c":13.43,"v":3933000},{"t":"2016-11-17","o":13.45,"h":13.58,"l":13.23,"c":13.36,"v":7846000},{"t":"2016-11-18","o":14.63,"h":14.8,"l":14.15,"c":14.8,"v":25437300},{"t":"2016-11-21","o":14.73,"h":15.0,"l":14.67,"c":14.75,"v":9770000},{"t":"2016-11-22","o":14.82,"h":14.88,"l":14.73,"c":14.81,"v":5527500},{"t":"2016-11-23","o":14.75,"h":14.82,"l":14.61,"c":14.69,"v":3734200},{"t":"2016-11-25","o":14.64,"h":14.79,"l":14.61,"c":14.66,"v":1412700},{"t":"2016-11-28","o":14.53,"h":14.7,"l":14.46,"c":14.48,"v":4930400},{"t":"2016-11-29","o":14.44,"h":14.5,"l":14.3,"c":14.38,"v":3883500},{"t":"2016-11-30","o":14.35,"h":14.54,"l":14.3,"c":14.34,"v":5543100},{"t":"2016-12-01","o":14.33,"h":14.46,"l":13.85,"c":13.98,"v":7527900},{"t":"2016-12-02","o":13.86,"h":14.06,"l":13.8,"c":14.02,"v":4081600},{"t":"2016-12-05","o":13.59,"h":14.21,"l":13.59,"c":14.03,"v":7528400},{"t":"2016-12-06","o":14.13,"h":14.19,"l":14.03,"c":14.06,"v":3405100},{"t":"2016-12-07","o":14.08,"h":14.43,"l":14.03,"c":14.37,"v":6401000},{"t":"2016-12-08","o":14.33,"h":14.42,"l":14.22,"c":14.25,"v":4509400},{"t":"2016-12-09","o":14.4,"h":14.45,"l":14.26,"c":14.35,"v":6258800},{"t":"2016-12-12","o":14.31,"h":14.31,"l":14.01,"c":14.17,"v":3747200},{"t":"2016-12-13","o":14.18,"h":14.37,"l":14.15,"c":14.31,"v":4530200},{"t":"2016-12-14","o":14.31,"h":14.41,"l":14.24,"c":14.26,"v":2833900},{"t":"2016-12-15","o":14.33,"h":14.54,"l":14.3,"c":14.49,"v":3305900},{"t":"2016-12-16","o":14.54,"h":14.67,"l":14.32,"c":14.32,"v":5331700},{"t":"2016-12-19","o":14.21,"h":14.4,"l":14.19,"c":14.2,"v":3685000},{"t":"2016-12-20","o":14.24,"h":14.4,"l":14.18,"c":14.34,"v":3476000},{"t":"2016-12-21","o":14.35,"h":14.5,"l":14.35,"c":14.38,"v":2912500},{"t":"2016-12-22","o":14.46,"h":14.46,"l":14.16,"c":14.29,"v":2924800},{"t":"2016-12-23","o":14.23,"h":14.36,"l":14.23,"c":14.32,"v":1395700},{"t":"2016-12-27","o":14.33,"h":14.45,"l":14.28,"c":14.34,"v":1659900},{"t":"2016-12-28","o":14.34,"h":14.35,"l":14.09,"c":14.14,"v":2445700},{"t":"2016-12-29","o":14.1,"h":14.23,"l":14.01,"c":14.11,"v":3334200},{"t":"2016-12-30","o":14.1,"h":14.19,"l":13.84,"c":13.87,"v":3147300},{"t":"2017-01-03","o":13.93,"h":14.12,"l":13.85,"c":14.05,"v":5121500},{"t":"2017-01-04","o":14.04,"h":14.26,"l":14.04,"c":14.24,"v":4478800},{"t":"2017-01-05","o":14.26,"h":14.41,"l":14.03,"c":14.04,"v":3006400},{"t":"2017-01-06","o":14.08,"h":14.23,"l":13.94,"c":14.18,"v":2695800},{"t":"2017-01-09","o":14.18,"h":14.39,"l":14.15,"c":14.37,"v":4363700},{"t":"2017-01-10","o":14.37,"h":14.59,"l":14.37,"c":14.56,"v":4929300},{"t":"2017-01-11","o":14.51,"h":14.6,"l":14.38,"c":14.54,"v":4407600},{"t":"2017-01-12","o":14.44,"h":14.53,"l":14.07,"c":14.42,"v":3201700},{"t":"2017-01-13","o":14.48,"h":14.6,"l":14.45,"c":14.47,"v":2149300},{"t":"2017-01-17","o":14.39,"h":14.51,"l":14.19,"c":14.22,"v":1978400},{"t":"2017-01-18","o":14.3,"h":14.31,"l":14.11,"c":14.21,"v":1959600},{"t":"2017-01-19","o":14.18,"h":14.26,"l":14.1,"c":14.1,"v":2185500},{"t":"2017-01-20","o":14.15,"h":14.26,"l":14.08,"c":14.11,"v":3401900},{"t":"2017-01-23","o":14.04,"h":14.15,"l":13.83,"c":13.95,"v":4831700},{"t":"2017-01-24","o":14.01,"h":14.52,"l":13.97,"c":14.51,"v":8416800},{"t":"2017-01-25","o":14.66,"h":15.28,"l":14.65,"c":15.26,"v":13833500},{"t":"2017-01-26","o":15.36,"h":15.45,"l":15.08,"c":15.12,"v":7608600},{"t":"2017-01-27","o":15.11,"h":15.25,"l":15.05,"c":15.09,"v":2596500},{"t":"2017-01-30","o":14.97,"h":15.08,"l":14.8,"c":14.91,"v":3847300},{"t":"2017-01-31","o":14.73,"h":14.97,"l":14.69,"c":14.87,"v":3233200},{"t":"2017-02-01","o":15.49,"h":15.59,"l":15.13,"c":15.33,"v":8472100},{"t":"2017-02-02","o":15.25,"h":15.42,"l":15.17,"c":15.39,"v":6223500},{"t":"2017-02-03","o":15.45,"h":15.76,"l":15.38,"c":15.72,"v":7291600},{"t":"2017-02-06","o":15.79,"h":15.88,"l":15.65,"c":15.76,"v":5165300},{"t":"2017-02-07","o":15.86,"h":15.89,"l":15.56,"c":15.72,"v":4592300},{"t":"2017-02-08","o":15.75,"h":15.83,"l":15.63,"c":15.68,"v":2793300},{"t":"2017-02-09","o":15.65,"h":15.71,"l":15.49,"c":15.66,"v":4081600},{"t":"2017-02-10","o":15.68,"h":15.73,"l":15.46,"c":15.48,"v":2230000},{"t":"2017-02-13","o":15.6,"h":15.73,"l":15.53,"c":15.68,"v":2620500},{"t":"2017-02-14","o":15.75,"h":15.76,"l":15.48,"c":15.58,"v":2469100},{"t":"2017-02-15","o":15.59,"h":15.82,"l":15.54,"c":15.81,"v":5892500},{"t":"2017-02-16","o":15.81,"h":15.88,"l":15.67,"c":15.79,"v":2906900},{"t":"2017-02-17","o":15.7,"h":15.82,"l":15.56,"c":15.81,"v":2536900},{"t":"2017-02-21","o":15.86,"h":16.26,"l":15.82,"c":16.21,"v":6043800},{"t":"2017-02-22","o":16.23,"h":16.3,"l":16.11,"c":16.28,"v":3537000},{"t":"2017-02-23","o":16.3,"h":16.3,"l":15.86,"c":16.01,"v":4809800},{"t":"2017-02-24","o":15.8,"h":16.04,"l":15.55,"c":16.01,"v":3785700},{"t":"2017-02-27","o":16.02,"h":16.04,"l":15.8,"c":16.02,"v":5708000},{"t":"2017-02-28","o":16.07,"h":16.08,"l":15.57,"c":15.6,"v":6865200},{"t":"2017-03-01","o":15.95,"h":16.0,"l":15.77,"c":15.93,"v":11465400},{"t":"2017-03-02","o":15.94,"h":16.01,"l":15.74,"c":15.85,"v":9179100},{"t":"2017-03-03","o":16.25,"h":16.37,"l":15.93,"c":16.09,"v":13944700},{"t":"2017-03-06","o":16.01,"h":16.09,"l":15.67,"c":16.03,"v":7754400},{"t":"2017-03-07","o":16.0,"h":16.13,"l":15.84,"c":15.94,"v":4147500},{"t":"2017-03-08","o":15.99,"h":16.11,"l":15.83,"c":15.84,"v":4115900},{"t":"2017-03-09","o":15.8,"h":15.93,"l":15.76,"c":15.83,"v":3347300},{"t":"2017-03-10","o":15.96,"h":16.56,"l":15.93,"c":16.39,"v":11111800},{"t":"2017-03-13","o":16.7,"h":16.72,"l":16.15,"c":16.27,"v":10474600},{"t":"2017-03-14","o":16.19,"h":16.2,"l":15.96,"c":16.02,"v":5895600},{"t":"2017-03-15","o":16.05,"h":16.13,"l":15.97,"c":16.0,"v":3809200},{"t":"2017-03-16","o":16.01,"h":16.23,"l":16.0,"c":16.07,"v":3892200},{"t":"2017-03-17","o":16.06,"h":16.16,"l":15.99,"c":16.12,"v":5021300},{"t":"2017-03-20","o":16.1,"h":16.33,"l":16.08,"c":16.25,"v":5733400},{"t":"2017-03-21","o":16.3,"h":16.34,"l":15.66,"c":15.7,"v":9768800},{"t":"2017-03-22","o":15.64,"h":16.01,"l":15.52,"c":15.85,"v":8221300},{"t":"2017-03-23","o":15.77,"h":16.12,"l":15.72,"c":15.91,"v":4919600},{"t":"2017-03-24","o":16.06,"h":16.11,"l":15.85,"c":15.9,"v":6088300},{"t":"2017-03-27","o":15.7,"h":15.81,"l":15.45,"c":15.73,"v":5613200},{"t":"2017-03-28","o":15.72,"h":15.82,"l":15.58,"c":15.7,"v":6630300},{"t":"2017-03-29","o":15.65,"h":15.81,"l":15.62,"c":15.74,"v":4339000},{"t":"2017-03-30","o":15.69,"h":15.75,"l":15.59,"c":15.61,"v":6500200},{"t":"2017-03-31","o":15.49,"h":15.58,"l":15.26,"c":15.26,"v":7280800},{"t":"2017-04-03","o":15.14,"h":15.25,"l":14.87,"c":15.0,"v":10896700},{"t":"2017-04-04","o":14.91,"h":15.06,"l":14.87,"c":14.96,"v":5285300},{"t":"2017-04-05","o":15.02,"h":15.19,"l":14.94,"c":14.99,"v":8699400},{"t":"2017-04-06","o":15.16,"h":15.21,"l":14.9,"c":15.1,"v":8914200},{"t":"2017-04-07","o":15.1,"h":15.21,"l":15.04,"c":15.14,"v":4793900},{"t":"2017-04-10","o":15.17,"h":15.25,"l":15.01,"c":15.08,"v":3401700},{"t":"2017-04-11","o":15.0,"h":15.07,"l":14.65,"c":14.85,"v":9600700},{"t":"2017-04-12","o":14.8,"h":14.86,"l":14.58,"c":14.81,"v":9673200},{"t":"2017-04-13","o":14.78,"h":14.89,"l":14.66,"c":14.68,"v":7408600},{"t":"2017-04-17","o":14.73,"h":14.88,"l":14.66,"c":14.83,"v":3886400},{"t":"2017-04-18","o":14.75,"h":14.92,"l":14.73,"c":14.89,"v":3497800},{"t":"2017-04-19","o":14.97,"h":15.23,"l":14.83,"c":14.9,"v":5760600},{"t":"2017-04-20","o":14.96,"h":15.01,"l":14.74,"c":14.94,"v":4632600},{"t":"2017-04-21","o":14.88,"h":15.04,"l":14.72,"c":14.9,"v":3125900},{"t":"2017-04-24","o":15.09,"h":15.14,"l":14.9,"c":15.06,"v":3394300},{"t":"2017-04-25","o":15.12,"h":15.56,"l":15.12,"c":15.49,"v":9710200},{"t":"2017-04-26","o":14.82,"h":15.17,"l":14.69,"c":14.72,"v":8307000},{"t":"2017-04-27","o":14.98,"h":15.16,"l":14.9,"c":15.09,"v":5845600},{"t":"2017-04-28","o":15.19,"h":15.19,"l":14.95,"c":15.02,"v":8507100},{"t":"2017-05-01","o":15.03,"h":15.12,"l":14.94,"c":14.99,"v":3186000},{"t":"2017-05-02","o":14.97,"h":15.03,"l":14.68,"c":14.74,"v":5444400},{"t":"2017-05-03","o":14.69,"h":15.16,"l":14.64,"c":15.11,"v":6747400},{"t":"2017-05-04","o":15.13,"h":15.28,"l":14.97,"c":15.08,"v":5547900},{"t":"2017-05-05","o":15.08,"h":15.18,"l":15.02,"c":15.16,"v":4013600},{"t":"2017-05-08","o":15.18,"h":15.22,"l":15.02,"c":15.14,"v":4449600},{"t":"2017-05-09","o":15.16,"h":15.55,"l":15.1,"c":15.54,"v":4809200},{"t":"2017-05-10","o":15.65,"h":15.76,"l":15.59,"c":15.75,"v":5772400},{"t":"2017-05-11","o":15.7,"h":15.82,"l":15.57,"c":15.71,"v":3963300},{"t":"2017-05-12","o":15.73,"h":15.78,"l":15.51,"c":15.53,"v":1950500},{"t":"2017-05-15","o":15.62,"h":16.12,"l":15.5,"c":16.11,"v":7786900},{"t":"2017-05-16","o":16.19,"h":16.26,"l":15.93,"c":16.25,"v":7247400},{"t":"2017-05-17","o":16.04,"h":16.13,"l":15.25,"c":15.26,"v":10225800},{"t":"2017-05-18","o":15.27,"h":15.69,"l":15.27,"c":15.51,"v":6230300},{"t":"2017-05-19","o":15.6,"h":16.1,"l":15.6,"c":16.01,"v":8602600},{"t":"2017-05-22","o":16.12,"h":16.66,"l":15.97,"c":16.19,"v":5693400},{"t":"2017-05-23","o":16.25,"h":16.39,"l":16.08,"c":16.36,"v":9650600},{"t":"2017-05-24","o":16.45,"h":16.85,"l":16.33,"c":16.78,"v":10953000},{"t":"2017-05-25","o":16.84,"h":17.14,"l":16.78,"c":16.94,"v":17021000},{"t":"2017-05-26","o":17.39,"h":17.76,"l":17.09,"c":17.67,"v":20182000},{"t":"2017-05-30","o":17.74,"h":17.8,"l":17.2,"c":17.37,"v":10606200},{"t":"2017-05-31","o":17.55,"h":17.55,"l":17.17,"c":17.24,"v":12083700},{"t":"2017-06-01","o":17.29,"h":17.79,"l":17.28,"c":17.78,"v":11255200},{"t":"2017-06-02","o":17.77,"h":17.78,"l":17.42,"c":17.59,"v":8213000},{"t":"2017-06-05","o":17.59,"h":17.68,"l":17.51,"c":17.53,"v":5833800},{"t":"2017-06-06","o":17.36,"h":17.93,"l":17.36,"c":17.81,"v":6680700},{"t":"2017-06-07","o":17.81,"h":17.86,"l":17.56,"c":17.72,"v":6955600},{"t":"2017-06-08","o":17.68,"h":17.87,"l":17.6,"c":17.84,"v":7665600},{"t":"2017-06-09","o":17.86,"h":17.86,"l":16.9,"c":17.26,"v":8521800},{"t":"2017-06-12","o":16.87,"h":17.48,"l":16.57,"c":17.45,"v":11370100},{"t":"2017-06-13","o":17.68,"h":17.84,"l":17.45,"c":17.74,"v":6717000},{"t":"2017-06-14","o":17.76,"h":17.77,"l":17.38,"c":17.54,"v":4715600},{"t":"2017-06-15","o":17.17,"h":17.59,"l":17.06,"c":17.41,"v":6505900},{"t":"2017-06-16","o":17.48,"h":17.66,"l":17.28,"c":17.33,"v":5705300},{"t":"2017-06-19","o":17.49,"h":17.63,"l":17.35,"c":17.45,"v":4927700},{"t":"2017-06-20","o":17.95,"h":18.18,"l":17.46,"c":17.52,"v":8652200},{"t":"2017-06-21","o":17.64,"h":17.73,"l":17.45,"c":17.54,"v":4393700},{"t":"2017-06-22","o":17.53,"h":17.77,"l":17.4,"c":17.57,"v":4926200},{"t":"2017-06-23","o":17.55,"h":17.78,"l":17.41,"c":17.67,"v":4689500},{"t":"2017-06-26","o":17.68,"h":17.89,"l":17.55,"c":17.65,"v":5830400},{"t":"2017-06-27","o":17.54,"h":17.54,"l":16.79,"c":16.79,"v":7754800},{"t":"2017-06-28","o":16.93,"h":17.18,"l":16.6,"c":17.13,"v":8498900},{"t":"2017-06-29","o":17.03,"h":17.19,"l":16.61,"c":16.83,"v":7926200},{"t":"2017-06-30","o":16.82,"h":16.84,"l":16.37,"c":16.52,"v":13271300},{"t":"2017-07-03","o":16.67,"h":16.71,"l":16.07,"c":16.09,"v":3186300},{"t":"2017-07-05","o":16.19,"h":16.37,"l":15.92,"c":16.33,"v":12620800},{"t":"2017-07-06","o":16.09,"h":16.26,"l":16.02,"c":16.07,"v":9577100},{"t":"2017-07-07","o":16.08,"h":16.18,"l":15.92,"c":16.13,"v":11131700},{"t":"2017-07-10","o":16.09,"h":16.21,"l":15.91,"c":16.12,"v":8775100},{"t":"2017-07-11","o":16.1,"h":16.2,"l":15.94,"c":16.06,"v":7173000},{"t":"2017-07-12","o":16.24,"h":16.54,"l":16.23,"c":16.37,"v":7505500},{"t":"2017-07-13","o":16.44,"h":16.58,"l":16.12,"c":16.46,"v":7629200},{"t":"2017-07-14","o":16.49,"h":16.61,"l":16.43,"c":16.58,"v":3852700},{"t":"2017-07-17","o":16.64,"h":16.65,"l":16.19,"c":16.26,"v":6464300},{"t":"2017-07-18","o":16.18,"h":16.32,"l":16.0,"c":16.21,"v":9509900},{"t":"2017-07-19","o":16.27,"h":16.52,"l":16.13,"c":16.48,"v":4766900},{"t":"2017-07-20","o":16.5,"h":16.52,"l":16.2,"c":16.48,"v":3879600},{"t":"2017-07-21","o":16.41,"h":16.41,"l":16.01,"c":16.25,"v":7426200},{"t":"2017-07-24","o":16.26,"h":16.37,"l":16.13,"c":16.23,"v":3100200},{"t":"2017-07-25","o":15.82,"h":16.22,"l":15.66,"c":16.0,"v":8446300},{"t":"2017-07-26","o":16.07,"h":16.2,"l":15.96,"c":16.05,"v":4013600},{"t":"2017-07-27","o":16.12,"h":16.18,"l":15.65,"c":15.87,"v":4017900},{"t":"2017-07-28","o":15.81,"h":15.87,"l":15.5,"c":15.59,"v":6167000},{"t":"2017-07-31","o":15.6,"h":15.67,"l":15.41,"c":15.56,"v":4665700},{"t":"2017-08-01","o":15.59,"h":15.8,"l":15.41,"c":15.77,"v":9152700},{"t":"2017-08-02","o":15.82,"h":15.88,"l":15.53,"c":15.68,"v":6916000},{"t":"2017-08-03","o":15.73,"h":15.77,"l":15.42,"c":15.5,"v":4499400},{"t":"2017-08-04","o":15.5,"h":15.7,"l":15.44,"c":15.55,"v":4100100},{"t":"2017-08-07","o":15.6,"h":15.7,"l":15.52,"c":15.68,"v":3261600},{"t":"2017-08-08","o":15.69,"h":15.81,"l":15.58,"c":15.6,"v":3337700},{"t":"2017-08-09","o":15.51,"h":15.61,"l":15.41,"c":15.5,"v":2765800},{"t":"2017-08-10","o":15.42,"h":15.48,"l":15.03,"c":15.05,"v":3962300},{"t":"2017-08-11","o":15.05,"h":15.42,"l":14.87,"c":15.39,"v":3849600},{"t":"2017-08-14","o":15.59,"h":15.74,"l":15.51,"c":15.55,"v":6831100},{"t":"2017-08-15","o":15.57,"h":15.87,"l":15.49,"c":15.82,"v":4906700},{"t":"2017-08-16","o":15.84,"h":15.99,"l":15.83,"c":15.95,"v":2892200},{"t":"2017-08-17","o":15.89,"h":15.97,"l":15.47,"c":15.55,"v":4037900},{"t":"2017-08-18","o":15.54,"h":15.75,"l":15.5,"c":15.65,"v":4615600},{"t":"2017-08-21","o":15.65,"h":15.65,"l":15.5,"c":15.62,"v":5083100},{"t":"2017-08-22","o":15.69,"h":15.96,"l":15.67,"c":15.92,"v":4792900},{"t":"2017-08-23","o":15.78,"h":15.97,"l":15.69,"c":15.89,"v":7899000},{"t":"2017-08-24","o":16.01,"h":16.1,"l":15.71,"c":15.86,"v":6878700},{"t":"2017-08-25","o":16.63,"h":17.48,"l":16.6,"c":17.05,"v":14618800},{"t":"2017-08-28","o":17.07,"h":17.25,"l":16.97,"c":17.14,"v":7281600},{"t":"2017-08-29","o":16.93,"h":17.33,"l":16.84,"c":17.26,"v":5064800},{"t":"2017-08-30","o":17.27,"h":17.8,"l":17.27,"c":17.76,"v":7770600},{"t":"2017-08-31","o":17.79,"h":17.97,"l":17.74,"c":17.91,"v":6620000},{"t":"2017-09-01","o":17.9,"h":18.0,"l":17.81,"c":17.85,"v":3165000},{"t":"2017-09-05","o":17.62,"h":17.96,"l":17.58,"c":17.84,"v":6323700},{"t":"2017-09-06","o":17.93,"h":17.95,"l":17.6,"c":17.61,"v":3588200},{"t":"2017-09-07","o":17.67,"h":17.7,"l":17.47,"c":17.47,"v":3584400},{"t":"2017-09-08","o":17.45,"h":17.48,"l":17.2,"c":17.25,"v":3442900},{"t":"2017-09-11","o":17.44,"h":17.45,"l":17.22,"c":17.37,"v":6602200},{"t":"2017-09-12","o":17.51,"h":17.61,"l":17.33,"c":17.6,"v":4092000},{"t":"2017-09-13","o":17.62,"h":17.87,"l":17.56,"c":17.82,"v":6073500},{"t":"2017-09-14","o":17.69,"h":18.38,"l":17.56,"c":18.28,"v":10066600},{"t":"2017-09-15","o":18.39,"h":18.56,"l":18.2,"c":18.34,"v":7434800},{"t":"2017-09-18","o":18.42,"h":18.67,"l":18.35,"c":18.43,"v":6963000},{"t":"2017-09-19","o":18.46,"h":18.6,"l":18.13,"c":18.15,"v":6409800},{"t":"2017-09-20","o":18.19,"h":18.23,"l":17.79,"c":18.03,"v":7037100},{"t":"2017-09-21","o":18.03,"h":18.2,"l":17.88,"c":18.03,"v":5270400},{"t":"2017-09-22","o":17.9,"h":18.09,"l":17.85,"c":17.87,"v":4497300},{"t":"2017-09-25","o":17.78,"h":17.87,"l":17.49,"c":17.61,"v":6198900},{"t":"2017-09-26","o":17.75,"h":17.83,"l":17.63,"c":17.65,"v":3192700},{"t":"2017-09-27","o":17.81,"h":18.15,"l":17.76,"c":17.92,"v":4260900},{"t":"2017-09-28","o":17.85,"h":18.07,"l":17.77,"c":17.97,"v":3711300},{"t":"2017-09-29","o":18.03,"h":18.23,"l":17.89,"c":17.9,"v":4659300},{"t":"2017-10-02","o":18.21,"h":18.72,"l":18.16,"c":18.4,"v":10239400},{"t":"2017-10-03","o":18.4,"h":18.59,"l":18.3,"c":18.43,"v":2935800},{"t":"2017-10-04","o":18.35,"h":18.54,"l":18.3,"c":18.51,"v":5757200},{"t":"2017-10-05","o":18.51,"h":18.51,"l":18.31,"c":18.37,"v":3755600},{"t":"2017-10-06","o":18.15,"h":18.32,"l":18.14,"c":18.2,"v":3496100},{"t":"2017-10-09","o":18.31,"h":18.54,"l":18.31,"c":18.45,"v":4695600},{"t":"2017-10-10","o":18.49,"h":18.55,"l":18.41,"c":18.51,"v":6872200},{"t":"2017-10-11","o":18.45,"h":18.55,"l":18.42,"c":18.51,"v":4284500},{"t":"2017-10-12","o":18.48,"h":18.49,"l":18.25,"c":18.29,"v":3503400},{"t":"2017-10-13","o":18.4,"h":18.4,"l":18.23,"c":18.28,"v":3585700},{"t":"2017-10-16","o":18.3,"h":18.32,"l":18.11,"c":18.27,"v":4711800},{"t":"2017-10-17","o":18.24,"h":18.42,"l":18.19,"c":18.36,"v":2638000},{"t":"2017-10-18","o":18.43,"h":18.52,"l":18.18,"c":18.45,"v":4107200},{"t":"2017-10-19","o":18.34,"h":18.45,"l":18.13,"c":18.41,"v":1864700},{"t":"2017-10-20","o":18.47,"h":18.5,"l":18.38,"c":18.41,"v":1609400},{"t":"2017-10-23","o":18.7,"h":18.88,"l":18.45,"c":18.47,"v":5799800},{"t":"2017-10-24","o":18.5,"h":18.59,"l":18.49,"c":18.58,"v":18445300},{"t":"2017-10-25","o":18.49,"h":18.57,"l":18.37,"c":18.39,"v":8466000},{"t":"2017-10-26","o":18.41,"h":18.45,"l":18.26,"c":18.4,"v":3913800},{"t":"2017-10-27","o":18.59,"h":18.59,"l":18.24,"c":18.44,"v":4527000},{"t":"2017-10-30","o":18.35,"h":18.43,"l":17.98,"c":18.23,"v":6057400},{"t":"2017-10-31","o":18.32,"h":18.5,"l":18.28,"c":18.47,"v":3739100},{"t":"2017-11-01","o":18.57,"h":18.57,"l":18.14,"c":18.29,"v":3327800},{"t":"2017-11-02","o":18.27,"h":18.38,"l":17.85,"c":18.28,"v":3118100},{"t":"2017-11-03","o":18.33,"h":18.55,"l":18.23,"c":18.51,"v":7349100},{"t":"2017-11-06","o":20.11,"h":21.08,"l":19.96,"c":20.2,"v":19713400},{"t":"2017-11-07","o":20.38,"h":20.61,"l":20.0,"c":20.13,"v":10689000},{"t":"2017-11-08","o":20.15,"h":20.23,"l":20.08,"c":20.15,"v":6884100},{"t":"2017-11-09","o":20.13,"h":20.19,"l":19.85,"c":20.13,"v":8638200},{"t":"2017-11-10","o":20.19,"h":20.19,"l":20.06,"c":20.13,"v":6943700},{"t":"2017-11-13","o":20.01,"h":20.14,"l":20.01,"c":20.13,"v":4383100},{"t":"2017-11-14","o":20.07,"h":20.16,"l":20.04,"c":20.12,"v":3513800},{"t":"2017-11-15","o":19.95,"h":20.11,"l":19.75,"c":20.07,"v":2887400},{"t":"2017-11-16","o":20.11,"h":20.33,"l":20.09,"c":20.26,"v":6779400},{"t":"2017-11-17","o":20.31,"h":20.45,"l":20.24,"c":20.29,"v":5145200},{"t":"2017-11-20","o":20.8,"h":21.81,"l":20.12,"c":21.59,"v":67009800},{"t":"2017-11-21","o":22.15,"h":23.41,"l":21.94,"c":23.28,"v":35752100},{"t":"2017-11-22","o":23.78,"h":24.22,"l":23.43,"c":23.83,"v":27234900},{"t":"2017-11-24","o":23.84,"h":23.9,"l":23.51,"c":23.8,"v":7191700},{"t":"2017-11-27","o":23.61,"h":23.7,"l":23.19,"c":23.38,"v":14996600},{"t":"2017-11-28","o":23.87,"h":23.88,"l":23.22,"c":23.27,"v":12527700},{"t":"2017-11-29","o":23.53,"h":23.86,"l":22.02,"c":22.21,"v":19878600},{"t":"2017-11-30","o":22.3,"h":22.91,"l":22.19,"c":22.34,"v":12993300},{"t":"2017-12-01","o":22.13,"h":22.29,"l":21.68,"c":22.18,"v":13143300},{"t":"2017-12-04","o":22.43,"h":22.62,"l":21.88,"c":22.3,"v":11231300},{"t":"2017-12-05","o":22.21,"h":22.65,"l":21.78,"c":21.97,"v":7287900},{"t":"2017-12-06","o":21.8,"h":21.96,"l":21.6,"c":21.82,"v":6346600},{"t":"2017-12-07","o":22.1,"h":22.28,"l":21.81,"c":22.0,"v":6482300},{"t":"2017-12-08","o":22.04,"h":22.19,"l":21.85,"c":22.04,"v":7064400},{"t":"2017-12-11","o":22.02,"h":22.33,"l":21.98,"c":22.05,"v":5280500},{"t":"2017-12-12","o":22.0,"h":22.25,"l":21.94,"c":22.19,"v":4662200},{"t":"2017-12-13","o":22.31,"h":22.52,"l":21.77,"c":21.83,"v":6337400},{"t":"2017-12-14","o":21.87,"h":22.04,"l":21.57,"c":21.65,"v":8099900},{"t":"2017-12-15","o":21.71,"h":21.83,"l":21.42,"c":21.62,"v":8084300},{"t":"2017-12-18","o":21.72,"h":22.36,"l":21.6,"c":22.16,"v":7887500},{"t":"2017-12-19","o":22.32,"h":22.42,"l":22.02,"c":22.37,"v":5598800},{"t":"2017-12-20","o":22.55,"h":22.57,"l":22.09,"c":22.31,"v":4402200},{"t":"2017-12-21","o":22.39,"h":22.39,"l":21.97,"c":22.05,"v":5575000},{"t":"2017-12-22","o":22.0,"h":22.21,"l":21.91,"c":22.01,"v":5235200},{"t":"2017-12-26","o":21.81,"h":21.98,"l":21.66,"c":21.84,"v":3675100},{"t":"2017-12-27","o":21.8,"h":22.12,"l":21.72,"c":22.05,"v":4091800},{"t":"2017-12-28","o":22.05,"h":22.15,"l":21.81,"c":21.89,"v":3606500},{"t":"2017-12-29","o":21.99,"h":21.99,"l":21.47,"c":21.47,"v":4256400},{"t":"2018-01-02","o":21.66,"h":22.35,"l":21.41,"c":22.2,"v":5619900},{"t":"2018-01-03","o":22.29,"h":22.95,"l":22.23,"c":22.89,"v":9014000},{"t":"2018-01-04","o":22.97,"h":23.47,"l":22.83,"c":23.41,"v":9221200},{"t":"2018-01-05","o":23.5,"h":23.64,"l":23.0,"c":23.0,"v":5855400},{"t":"2018-01-08","o":22.97,"h":23.24,"l":22.89,"c":23.17,"v":5529500},{"t":"2018-01-09","o":23.28,"h":23.31,"l":22.99,"c":23.15,"v":9580000},{"t":"2018-01-10","o":22.83,"h":23.22,"l":22.6,"c":23.14,"v":9401900},{"t":"2018-01-11","o":23.25,"h":23.25,"l":22.85,"c":23.15,"v":5198600},{"t":"2018-01-12","o":23.14,"h":24.21,"l":23.13,"c":23.84,"v":18423600},{"t":"2018-01-16","o":24.07,"h":24.07,"l":23.47,"c":23.58,"v":11257200},{"t":"2018-01-17","o":23.65,"h":23.86,"l":23.48,"c":23.59,"v":7143400},{"t":"2018-01-18","o":23.63,"h":23.9,"l":23.6,"c":23.69,"v":8558500},{"t":"2018-01-19","o":23.84,"h":23.9,"l":23.64,"c":23.68,"v":7587400},{"t":"2018-01-22","o":23.76,"h":23.81,"l":23.52,"c":23.62,"v":3620000},{"t":"2018-01-23","o":23.68,"h":23.81,"l":23.28,"c":23.53,"v":10855700},{"t":"2018-01-24","o":23.36,"h":23.55,"l":22.75,"c":23.29,"v":9443600},{"t":"2018-01-25","o":23.59,"h":23.61,"l":22.97,"c":23.01,"v":9009500},{"t":"2018-01-26","o":23.23,"h":23.46,"l":23.16,"c":23.39,"v":6143000},{"t":"2018-01-29","o":23.37,"h":23.49,"l":23.24,"c":23.45,"v":6760200},{"t":"2018-01-30","o":23.05,"h":23.37,"l":22.93,"c":23.12,"v":4374000},{"t":"2018-01-31","o":23.34,"h":23.54,"l":23.26,"c":23.33,"v":11191500},{"t":"2018-02-01","o":23.11,"h":23.45,"l":22.53,"c":22.6,"v":7988300},{"t":"2018-02-02","o":22.38,"h":22.59,"l":21.87,"c":22.43,"v":9945300},{"t":"2018-02-05","o":22.14,"h":22.56,"l":21.31,"c":21.35,"v":9355000},{"t":"2018-02-06","o":20.87,"h":21.83,"l":20.51,"c":21.7,"v":13422400},{"t":"2018-02-07","o":21.58,"h":21.95,"l":21.21,"c":21.33,"v":8684400},{"t":"2018-02-08","o":21.44,"h":21.53,"l":20.37,"c":20.74,"v":11758100},{"t":"2018-02-09","o":21.05,"h":21.45,"l":20.54,"c":21.3,"v":9943700},{"t":"2018-02-12","o":21.48,"h":22.04,"l":21.39,"c":21.92,"v":6651400},{"t":"2018-02-13","o":21.85,"h":22.36,"l":21.64,"c":22.32,"v":10983200},{"t":"2018-02-14","o":22.15,"h":22.44,"l":22.0,"c":22.26,"v":6607300},{"t":"2018-02-15","o":22.55,"h":22.93,"l":22.43,"c":22.74,"v":6664200},{"t":"2018-02-16","o":22.65,"h":22.91,"l":22.43,"c":22.68,"v":5159300},{"t":"2018-02-20","o":22.72,"h":23.4,"l":22.53,"c":23.2,"v":6183700},{"t":"2018-02-21","o":23.27,"h":23.57,"l":22.96,"c":23.19,"v":7041700},{"t":"2018-02-22","o":23.23,"h":23.84,"l":22.99,"c":23.13,"v":6857200},{"t":"2018-02-23","o":23.3,"h":23.36,"l":23.01,"c":23.25,"v":4075100},{"t":"2018-02-26","o":23.32,"h":23.53,"l":23.21,"c":23.46,"v":3700700},{"t":"2018-02-27","o":23.54,"h":23.95,"l":23.38,"c":23.38,"v":7094100},{"t":"2018-02-28","o":23.47,"h":23.82,"l":23.25,"c":23.49,"v":6577600},{"t":"2018-03-01","o":23.57,"h":23.75,"l":23.01,"c":23.31,"v":4287400},{"t":"2018-03-02","o":23.0,"h":23.52,"l":22.77,"c":23.42,"v":5972100},{"t":"2018-03-05","o":23.22,"h":23.6,"l":23.01,"c":23.49,"v":6061300},{"t":"2018-03-06","o":23.55,"h":23.68,"l":23.27,"c":23.57,"v":7222900},{"t":"2018-03-07","o":23.5,"h":23.85,"l":23.33,"c":23.69,"v":14781100},{"t":"2018-03-08","o":23.9,"h":24.42,"l":23.62,"c":24.32,"v":17008200},{"t":"2018-03-09","o":24.21,"h":25.18,"l":23.85,"c":24.34,"v":17310000},{"t":"2018-03-12","o":24.56,"h":24.63,"l":23.67,"c":24.37,"v":17785100},{"t":"2018-03-13","o":24.1,"h":24.54,"l":22.8,"c":22.94,"v":22302700},{"t":"2018-03-14","o":23.0,"h":23.46,"l":22.47,"c":23.4,"v":19368200},{"t":"2018-03-15","o":23.52,"h":23.77,"l":23.02,"c":23.19,"v":10865800},{"t":"2018-03-16","o":23.35,"h":23.45,"l":23.05,"c":23.18,"v":6957900},{"t":"2018-03-19","o":22.93,"h":23.28,"l":22.55,"c":22.82,"v":11467700},{"t":"2018-03-20","o":22.9,"h":23.27,"l":22.8,"c":23.12,"v":7531100},{"t":"2018-03-21","o":23.04,"h":23.38,"l":22.92,"c":23.0,"v":5938400},{"t":"2018-03-22","o":22.64,"h":22.95,"l":22.05,"c":22.06,"v":6817200},{"t":"2018-03-23","o":22.16,"h":22.36,"l":21.47,"c":21.48,"v":6876500},{"t":"2018-03-26","o":21.97,"h":22.37,"l":21.75,"c":22.21,"v":6215800},{"t":"2018-03-27","o":22.32,"h":22.37,"l":21.24,"c":21.39,"v":7224900},{"t":"2018-03-28","o":21.18,"h":21.39,"l":20.4,"c":20.52,"v":10366000},{"t":"2018-03-29","o":20.64,"h":21.1,"l":20.5,"c":21.0,"v":8751900},{"t":"2018-04-02","o":20.84,"h":20.88,"l":20.05,"c":20.2,"v":7141200},{"t":"2018-04-03","o":20.54,"h":20.66,"l":20.13,"c":20.42,"v":8575200},{"t":"2018-04-04","o":19.9,"h":20.85,"l":19.79,"c":20.8,"v":7086500},{"t":"2018-04-05","o":21.55,"h":21.59,"l":21.04,"c":21.13,"v":11740800},{"t":"2018-04-06","o":20.83,"h":21.13,"l":20.46,"c":20.51,"v":8925100},{"t":"2018-04-09","o":20.7,"h":21.18,"l":20.57,"c":20.6,"v":5721200},{"t":"2018-04-10","o":21.3,"h":21.64,"l":21.05,"c":21.48,"v":8781800},{"t":"2018-04-11","o":21.4,"h":22.4,"l":21.4,"c":22.07,"v":10306700},{"t":"2018-04-12","o":22.31,"h":22.43,"l":22.12,"c":22.42,"v":7179700},{"t":"2018-04-13","o":22.63,"h":22.66,"l":21.73,"c":22.01,"v":8148100},{"t":"2018-04-16","o":22.19,"h":22.22,"l":21.63,"c":21.76,"v":5774000},{"t":"2018-04-17","o":21.95,"h":22.25,"l":21.9,"c":22.25,"v":4744000},{"t":"2018-04-18","o":22.4,"h":22.5,"l":21.99,"c":22.02,"v":4904000},{"t":"2018-04-19","o":21.55,"h":21.84,"l":20.98,"c":21.04,"v":10528000},{"t":"2018-04-20","o":21.15,"h":21.37,"l":20.49,"c":20.54,"v":8796100},{"t":"2018-04-23","o":20.61,"h":20.78,"l":20.35,"c":20.36,"v":5940300},{"t":"2018-04-24","o":20.65,"h":21.34,"l":20.52,"c":20.65,"v":10595000},{"t":"2018-04-25","o":20.58,"h":20.68,"l":20.18,"c":20.38,"v":5170800},{"t":"2018-04-26","o":20.64,"h":20.91,"l":20.5,"c":20.89,"v":5420900},{"t":"2018-04-27","o":21.06,"h":21.06,"l":20.33,"c":20.35,"v":5506800},{"t":"2018-04-30","o":20.41,"h":20.53,"l":19.97,"c":20.06,"v":5808800},{"t":"2018-05-01","o":19.88,"h":20.35,"l":19.8,"c":20.32,"v":4686700},{"t":"2018-05-02","o":20.31,"h":20.63,"l":20.22,"c":20.56,"v":4952400},{"t":"2018-05-03","o":20.2,"h":20.89,"l":19.43,"c":20.8,"v":19888800},{"t":"2018-05-04","o":20.7,"h":21.31,"l":20.54,"c":21.25,"v":7676200},{"t":"2018-05-07","o":21.3,"h":21.49,"l":20.74,"c":20.8,"v":7353400},{"t":"2018-05-08","o":20.78,"h":21.15,"l":20.74,"c":21.08,"v":6513700},{"t":"2018-05-09","o":21.08,"h":21.42,"l":21.0,"c":21.29,"v":4133000},{"t":"2018-05-10","o":21.43,"h":21.48,"l":21.21,"c":21.44,"v":3870600},{"t":"2018-05-11","o":21.31,"h":21.39,"l":20.82,"c":21.02,"v":6122500},{"t":"2018-05-14","o":21.85,"h":22.71,"l":21.7,"c":21.93,"v":13913800},{"t":"2018-05-15","o":21.8,"h":21.87,"l":21.41,"c":21.7,"v":6289400},{"t":"2018-05-16","o":21.79,"h":21.89,"l":21.47,"c":21.87,"v":5405000},{"t":"2018-05-17","o":21.8,"h":22.13,"l":21.56,"c":21.63,"v":7937100},{"t":"2018-05-18","o":21.49,"h":21.69,"l":21.29,"c":21.42,"v":8304100},{"t":"2018-05-21","o":21.9,"h":22.02,"l":21.36,"c":21.44,"v":7312000},{"t":"2018-05-22","o":21.62,"h":22.09,"l":21.5,"c":21.92,"v":6113300},{"t":"2018-05-23","o":21.83,"h":22.09,"l":21.72,"c":22.05,"v":5253300},{"t":"2018-05-24","o":22.0,"h":22.15,"l":21.76,"c":21.95,"v":7478300},{"t":"2018-05-25","o":22.54,"h":22.75,"l":22.15,"c":22.49,"v":24162000},{"t":"2018-05-29","o":22.26,"h":22.55,"l":21.79,"c":21.94,"v":8735800},{"t":"2018-05-30","o":22.17,"h":22.18,"l":21.57,"c":21.99,"v":9435200},{"t":"2018-05-31","o":21.91,"h":22.07,"l":21.32,"c":21.54,"v":12753400},{"t":"2018-06-01","o":21.9,"h":22.68,"l":21.54,"c":22.17,"v":10533700},{"t":"2018-06-04","o":22.29,"h":22.46,"l":21.81,"c":22.09,"v":7150300},{"t":"2018-06-05","o":22.2,"h":22.2,"l":21.81,"c":22.03,"v":5686900},{"t":"2018-06-06","o":22.06,"h":22.14,"l":21.73,"c":22.11,"v":4966600},{"t":"2018-06-07","o":22.42,"h":22.95,"l":22.16,"c":22.2,"v":13699900},{"t":"2018-06-08","o":21.86,"h":22.0,"l":21.35,"c":21.75,"v":9299700},{"t":"2018-06-11","o":21.66,"h":21.91,"l":21.27,"c":21.37,"v":10988600},{"t":"2018-06-12","o":21.32,"h":21.64,"l":21.32,"c":21.61,"v":5356100},{"t":"2018-06-13","o":21.71,"h":22.1,"l":21.61,"c":22.0,"v":10431100},{"t":"2018-06-14","o":22.04,"h":22.1,"l":21.48,"c":21.76,"v":6318400},{"t":"2018-06-15","o":21.9,"h":22.0,"l":21.57,"c":21.91,"v":7032400},{"t":"2018-06-18","o":21.73,"h":21.82,"l":21.45,"c":21.77,"v":5471900},{"t":"2018-06-19","o":21.53,"h":21.63,"l":20.78,"c":21.32,"v":10732400},{"t":"2018-06-20","o":21.44,"h":21.97,"l":21.35,"c":21.75,"v":5308800},{"t":"2018-06-21","o":21.94,"h":22.09,"l":21.22,"c":21.24,"v":4887300},{"t":"2018-06-22","o":21.39,"h":21.45,"l":20.93,"c":21.31,"v":6890800},{"t":"2018-06-25","o":20.98,"h":21.02,"l":19.98,"c":20.18,"v":9398300},{"t":"2018-06-26","o":20.29,"h":20.29,"l":19.81,"c":19.91,"v":10091600},{"t":"2018-06-27","o":20.85,"h":20.87,"l":20.12,"c":20.12,"v":11348300},{"t":"2018-06-28","o":21.68,"h":22.09,"l":21.16,"c":21.77,"v":34399200},{"t":"2018-06-29","o":21.73,"h":22.06,"l":21.37,"c":21.44,"v":19429300},{"t":"2018-07-02","o":21.08,"h":21.5,"l":20.76,"c":21.47,"v":10320100},{"t":"2018-07-03","o":21.45,"h":21.59,"l":20.92,"c":21.02,"v":7859400},{"t":"2018-07-05","o":21.19,"h":21.34,"l":20.93,"c":21.34,"v":10280200},{"t":"2018-07-06","o":21.21,"h":21.75,"l":21.1,"c":21.63,"v":7913200},{"t":"2018-07-09","o":21.87,"h":22.03,"l":21.55,"c":22.01,"v":11541600},{"t":"2018-07-10","o":22.21,"h":22.92,"l":22.2,"c":22.66,"v":29134500},{"t":"2018-07-11","o":22.15,"h":22.4,"l":21.72,"c":21.74,"v":12153300},{"t":"2018-07-12","o":21.98,"h":22.26,"l":21.75,"c":22.14,"v":10914000},{"t":"2018-07-13","o":22.04,"h":22.18,"l":21.73,"c":21.86,"v":7650500},{"t":"2018-07-16","o":21.86,"h":21.97,"l":21.14,"c":21.15,"v":10783200},{"t":"2018-07-17","o":21.02,"h":21.78,"l":20.93,"c":21.7,"v":11203400},{"t":"2018-07-18","o":21.7,"h":21.9,"l":21.37,"c":21.58,"v":7015400},{"t":"2018-07-19","o":21.57,"h":21.74,"l":21.29,"c":21.71,"v":8743300},{"t":"2018-07-20","o":21.65,"h":22.12,"l":21.46,"c":21.86,"v":7805900},{"t":"2018-07-23","o":21.71,"h":21.9,"l":21.35,"c":21.74,"v":8083300},{"t":"2018-07-24","o":21.98,"h":22.2,"l":21.45,"c":21.55,"v":7560400},{"t":"2018-07-25","o":21.52,"h":21.79,"l":21.2,"c":21.7,"v":7759900},{"t":"2018-07-26","o":21.65,"h":22.12,"l":21.65,"c":22.06,"v":9199600},{"t":"2018-07-27","o":22.05,"h":22.36,"l":21.54,"c":21.67,"v":9672500},{"t":"2018-07-30","o":21.79,"h":21.89,"l":20.99,"c":21.24,"v":5388500},{"t":"2018-07-31","o":21.4,"h":21.63,"l":21.05,"c":21.31,"v":6984500},{"t":"2018-08-01","o":21.3,"h":21.62,"l":21.09,"c":21.2,"v":8826700},{"t":"2018-08-02","o":21.0,"h":21.57,"l":20.97,"c":21.57,"v":4599700},{"t":"2018-08-03","o":21.5,"h":21.64,"l":21.18,"c":21.37,"v":6762800},{"t":"2018-08-06","o":21.27,"h":21.88,"l":21.24,"c":21.85,"v":4740400},{"t":"2018-08-07","o":21.95,"h":22.19,"l":21.84,"c":22.17,"v":5093700},{"t":"2018-08-08","o":22.12,"h":22.25,"l":21.99,"c":22.1,"v":4789000},{"t":"2018-08-09","o":22.02,"h":22.05,"l":21.67,"c":21.69,"v":3210600},{"t":"2018-08-10","o":21.15,"h":21.34,"l":20.81,"c":20.91,"v":6190000},{"t":"2018-08-13","o":20.91,"h":21.08,"l":20.77,"c":20.79,"v":5690300},{"t":"2018-08-14","o":20.86,"h":20.91,"l":20.47,"c":20.49,"v":7805400},{"t":"2018-08-15","o":20.28,"h":20.44,"l":19.89,"c":20.09,"v":9423000},{"t":"2018-08-16","o":20.2,"h":20.4,"l":20.06,"c":20.27,"v":8183900},{"t":"2018-08-17","o":20.39,"h":20.39,"l":19.72,"c":19.78,"v":12338400},{"t":"2018-08-20","o":19.9,"h":20.09,"l":19.48,"c":19.84,"v":9106200},{"t":"2018-08-21","o":19.96,"h":20.39,"l":19.85,"c":20.3,"v":7358400},{"t":"2018-08-22","o":20.21,"h":20.55,"l":20.12,"c":20.44,"v":3587300},{"t":"2018-08-23","o":20.46,"h":20.65,"l":20.21,"c":20.24,"v":4981300},{"t":"2018-08-24","o":20.43,"h":20.54,"l":20.33,"c":20.49,"v":3692300},{"t":"2018-08-27","o":20.64,"h":20.92,"l":20.48,"c":20.49,"v":7724100},{"t":"2018-08-28","o":20.52,"h":20.67,"l":20.35,"c":20.59,"v":9077700},{"t":"2018-08-29","o":20.61,"h":21.24,"l":20.55,"c":21.07,"v":8211500},{"t":"2018-08-30","o":21.09,"h":21.16,"l":20.76,"c":20.85,"v":5522200},{"t":"2018-08-31","o":20.88,"h":21.08,"l":20.62,"c":20.68,"v":8589200},{"t":"2018-09-04","o":20.58,"h":20.89,"l":20.44,"c":20.7,"v":9769900},{"t":"2018-09-05","o":20.7,"h":20.75,"l":20.4,"c":20.48,"v":9087300},{"t":"2018-09-06","o":20.45,"h":20.62,"l":19.45,"c":19.46,"v":18985300},{"t":"2018-09-07","o":20.9,"h":20.9,"l":19.28,"c":19.45,"v":36018300},{"t":"2018-09-10","o":19.57,"h":19.62,"l":18.83,"c":19.03,"v":19795700},{"t":"2018-09-11","o":18.69,"h":19.13,"l":18.55,"c":18.8,"v":15130100},{"t":"2018-09-12","o":18.56,"h":18.69,"l":18.16,"c":18.33,"v":11965400},{"t":"2018-09-13","o":18.5,"h":18.67,"l":18.14,"c":18.54,"v":14662200},{"t":"2018-09-14","o":18.56,"h":19.08,"l":18.47,"c":18.97,"v":14161500},{"t":"2018-09-17","o":18.72,"h":18.87,"l":18.36,"c":18.44,"v":8619200},{"t":"2018-09-18","o":18.67,"h":18.7,"l":18.35,"c":18.66,"v":11315000},{"t":"2018-09-19","o":18.74,"h":18.93,"l":18.31,"c":18.45,"v":11315600},{"t":"2018-09-20","o":18.52,"h":18.99,"l":18.52,"c":18.85,"v":13849900},{"t":"2018-09-21","o":18.75,"h":18.92,"l":18.56,"c":18.85,"v":15210400},{"t":"2018-09-24","o":18.66,"h":18.89,"l":18.52,"c":18.88,"v":8833700},{"t":"2018-09-25","o":18.96,"h":18.98,"l":18.49,"c":18.59,"v":9255700},{"t":"2018-09-26","o":18.52,"h":18.72,"l":18.35,"c":18.49,"v":9113700},{"t":"2018-09-27","o":18.56,"h":18.98,"l":18.42,"c":18.71,"v":11470500},{"t":"2018-09-28","o":18.66,"h":19.31,"l":18.64,"c":19.3,"v":14835100},{"t":"2018-10-01","o":19.39,"h":19.49,"l":19.11,"c":19.27,"v":10931900},{"t":"2018-10-02","o":19.21,"h":19.64,"l":19.18,"c":19.4,"v":12588300},{"t":"2018-10-03","o":19.5,"h":19.62,"l":19.14,"c":19.57,"v":11297200},{"t":"2018-10-04","o":19.45,"h":19.65,"l":19.15,"c":19.28,"v":9869100},{"t":"2018-10-05","o":19.22,"h":19.42,"l":18.33,"c":18.6,"v":10235000},{"t":"2018-10-08","o":18.5,"h":18.63,"l":18.08,"c":18.35,"v":11235100},{"t":"2018-10-09","o":18.25,"h":18.66,"l":18.0,"c":18.47,"v":16556300},{"t":"2018-10-10","o":18.15,"h":18.2,"l":17.37,"c":17.38,"v":15497700},{"t":"2018-10-11","o":17.41,"h":18.56,"l":17.18,"c":17.72,"v":18097800},{"t":"2018-10-12","o":18.39,"h":18.46,"l":17.83,"c":18.01,"v":13115700},{"t":"2018-10-15","o":18.13,"h":18.48,"l":17.97,"c":18.12,"v":11876900},{"t":"2018-10-16","o":18.34,"h":19.12,"l":18.29,"c":18.87,"v":20762500},{"t":"2018-10-17","o":19.07,"h":19.1,"l":18.38,"c":18.96,"v":17449300},{"t":"2018-10-18","o":18.77,"h":18.88,"l":17.97,"c":18.09,"v":10601000},{"t":"2018-10-19","o":18.2,"h":18.45,"l":17.57,"c":17.76,"v":8421400},{"t":"2018-10-22","o":17.91,"h":18.08,"l":17.41,"c":18.0,"v":11774400},{"t":"2018-10-23","o":17.42,"h":17.91,"l":17.1,"c":17.54,"v":14312900},{"t":"2018-10-24","o":17.2,"h":17.29,"l":16.53,"c":16.54,"v":12471900},{"t":"2018-10-25","o":16.9,"h":17.16,"l":16.75,"c":16.84,"v":16522600},{"t":"2018-10-26","o":16.15,"h":16.16,"l":15.34,"c":15.68,"v":19423700},{"t":"2018-10-29","o":15.81,"h":16.2,"l":15.31,"c":15.6,"v":12271800},{"t":"2018-10-30","o":15.5,"h":16.14,"l":15.48,"c":16.13,"v":13097200},{"t":"2018-10-31","o":16.41,"h":16.63,"l":16.18,"c":16.41,"v":9367300},{"t":"2018-11-01","o":16.44,"h":17.66,"l":16.44,"c":17.58,"v":14167300},{"t":"2018-11-02","o":17.41,"h":17.63,"l":16.87,"c":17.59,"v":10297800},{"t":"2018-11-05","o":17.44,"h":17.55,"l":16.97,"c":17.14,"v":6203900},{"t":"2018-11-06","o":17.09,"h":17.27,"l":16.74,"c":16.86,"v":9408800},{"t":"2018-11-07","o":17.02,"h":17.05,"l":16.56,"c":16.88,"v":8988000},{"t":"2018-11-08","o":16.76,"h":16.93,"l":16.61,"c":16.71,"v":7662200},{"t":"2018-11-09","o":16.5,"h":16.52,"l":16.18,"c":16.39,"v":8858400},{"t":"2018-11-12","o":16.1,"h":16.13,"l":15.56,"c":15.79,"v":8908000},{"t":"2018-11-13","o":15.81,"h":16.15,"l":15.62,"c":15.72,"v":12521400},{"t":"2018-11-14","o":15.93,"h":16.09,"l":15.59,"c":15.73,"v":7704500},{"t":"2018-11-15","o":15.57,"h":16.37,"l":15.57,"c":16.1,"v":12062400},{"t":"2018-11-16","o":15.73,"h":16.1,"l":15.6,"c":15.9,"v":14017600},{"t":"2018-11-19","o":15.87,"h":15.9,"l":15.14,"c":15.19,"v":9245100},{"t":"2018-11-20","o":14.73,"h":15.44,"l":14.69,"c":15.22,"v":9055400},{"t":"2018-11-21","o":15.52,"h":15.79,"l":15.39,"c":15.67,"v":5389300},{"t":"2018-11-23","o":15.46,"h":15.78,"l":15.43,"c":15.65,"v":2519800},{"t":"2018-11-26","o":15.83,"h":16.0,"l":15.63,"c":15.98,"v":11318000},{"t":"2018-11-27","o":15.9,"h":16.17,"l":15.6,"c":16.02,"v":9742500},{"t":"2018-11-28","o":16.09,"h":16.19,"l":15.7,"c":16.1,"v":8329300},{"t":"2018-11-29","o":15.97,"h":16.31,"l":15.88,"c":16.07,"v":6814100},{"t":"2018-11-30","o":15.99,"h":16.16,"l":15.8,"c":16.11,"v":10689500},{"t":"2018-12-03","o":16.53,"h":16.72,"l":16.32,"c":16.38,"v":9410400},{"t":"2018-12-04","o":16.28,"h":16.36,"l":15.47,"c":15.5,"v":16395600},{"t":"2018-12-06","o":15.97,"h":16.25,"l":15.26,"c":16.09,"v":28043000},{"t":"2018-12-07","o":15.93,"h":16.08,"l":15.32,"c":15.44,"v":10758100},{"t":"2018-12-10","o":15.4,"h":15.7,"l":15.19,"c":15.35,"v":11796000},{"t":"2018-12-11","o":15.64,"h":15.75,"l":15.25,"c":15.3,"v":7947700},{"t":"2018-12-12","o":15.58,"h":15.91,"l":15.34,"c":15.35,"v":12820700},{"t":"2018-12-13","o":15.92,"h":16.0,"l":15.38,"c":15.65,"v":20932200},{"t":"2018-12-14","o":15.49,"h":15.65,"l":15.3,"c":15.38,"v":9006600},{"t":"2018-12-17","o":15.29,"h":15.5,"l":15.1,"c":15.25,"v":8722800},{"t":"2018-12-18","o":15.36,"h":15.99,"l":15.36,"c":15.44,"v":12562500},{"t":"2018-12-19","o":15.36,"h":15.76,"l":14.72,"c":14.76,"v":13503300},{"t":"2018-12-20","o":14.76,"h":15.33,"l":14.63,"c":14.85,"v":12849000},{"t":"2018-12-21","o":14.99,"h":15.18,"l":14.71,"c":14.89,"v":13027300},{"t":"2018-12-24","o":14.77,"h":14.84,"l":14.4,"c":14.41,"v":4340100},{"t":"2018-12-26","o":14.58,"h":15.48,"l":14.34,"c":15.47,"v":9799900},{"t":"2018-12-27","o":15.26,"h":15.71,"l":15.18,"c":15.7,"v":8725300},{"t":"2018-12-28","o":15.79,"h":15.94,"l":15.59,"c":15.65,"v":6691700},{"t":"2018-12-31","o":15.88,"h":16.22,"l":15.83,"c":16.19,"v":12795700},{"t":"2019-01-02","o":15.9,"h":16.76,"l":15.81,"c":16.5,"v":18511500},{"t":"2019-01-03","o":16.14,"h":16.39,"l":15.7,"c":15.77,"v":13107600},{"t":"2019-01-04","o":16.13,"h":16.38,"l":15.99,"c":16.24,"v":13825100},{"t":"2019-01-07","o":16.27,"h":16.7,"l":16.25,"c":16.61,"v":8462900},{"t":"2019-01-08","o":16.81,"h":16.89,"l":16.43,"c":16.69,"v":10637000},{"t":"2019-01-09","o":16.81,"h":17.11,"l":16.74,"c":17.09,"v":7767500},{"t":"2019-01-10","o":16.98,"h":17.2,"l":16.79,"c":17.11,"v":10672900},{"t":"2019-01-11","o":17.01,"h":17.48,"l":16.95,"c":17.33,"v":15121300},{"t":"2019-01-14","o":17.13,"h":17.25,"l":16.97,"c":17.04,"v":6910700},{"t":"2019-01-15","o":17.05,"h":17.27,"l":16.79,"c":16.84,"v":10151300},{"t":"2019-01-16","o":16.84,"h":16.99,"l":16.63,"c":16.64,"v":8583200},{"t":"2019-01-17","o":16.52,"h":16.6,"l":16.33,"c":16.52,"v":12741300},{"t":"2019-01-18","o":16.68,"h":17.25,"l":16.53,"c":16.88,"v":18502300},{"t":"2019-01-22","o":16.76,"h":16.82,"l":16.4,"c":16.66,"v":10433100},{"t":"2019-01-23","o":16.73,"h":16.95,"l":16.54,"c":16.68,"v":10392100},{"t":"2019-01-24","o":17.0,"h":17.86,"l":16.97,"c":17.5,"v":20010200},{"t":"2019-01-25","o":17.82,"h":18.86,"l":17.77,"c":18.57,"v":29605000},{"t":"2019-01-28","o":17.94,"h":18.57,"l":17.8,"c":18.36,"v":12975800},{"t":"2019-01-29","o":18.42,"h":18.48,"l":17.9,"c":18.13,"v":10201200},{"t":"2019-01-30","o":18.44,"h":18.48,"l":18.16,"c":18.37,"v":9679400},{"t":"2019-01-31","o":18.3,"h":18.71,"l":18.16,"c":18.53,"v":11476900},{"t":"2019-02-01","o":18.55,"h":18.67,"l":18.29,"c":18.41,"v":7979800},{"t":"2019-02-04","o":18.46,"h":18.63,"l":18.25,"c":18.57,"v":5047700},{"t":"2019-02-05","o":18.39,"h":18.72,"l":18.29,"c":18.66,"v":7971900},{"t":"2019-02-06","o":18.9,"h":19.17,"l":18.85,"c":19.04,"v":18243700},{"t":"2019-02-07","o":17.98,"h":18.49,"l":17.95,"c":18.33,"v":21169900},{"t":"2019-02-08","o":18.03,"h":18.45,"l":17.98,"c":18.39,"v":7981400},{"t":"2019-02-11","o":18.48,"h":19.06,"l":18.36,"c":19.05,"v":9159200},{"t":"2019-02-12","o":19.3,"h":19.56,"l":19.23,"c":19.4,"v":16531300},{"t":"2019-02-13","o":19.53,"h":19.71,"l":19.24,"c":19.29,"v":11681900},{"t":"2019-02-14","o":19.2,"h":19.42,"l":19.14,"c":19.19,"v":9543200},{"t":"2019-02-15","o":19.37,"h":19.37,"l":18.76,"c":18.83,"v":12616000},{"t":"2019-02-19","o":19.05,"h":19.44,"l":18.92,"c":19.31,"v":12043700},{"t":"2019-02-20","o":19.32,"h":19.93,"l":19.27,"c":19.8,"v":12252200},{"t":"2019-02-21","o":19.72,"h":19.8,"l":19.51,"c":19.61,"v":6174200},{"t":"2019-02-22","o":19.75,"h":19.89,"l":19.56,"c":19.65,"v":7373500},{"t":"2019-02-25","o":20.0,"h":20.05,"l":19.68,"c":19.7,"v":10597700},{"t":"2019-02-26","o":19.64,"h":19.95,"l":19.57,"c":19.88,"v":11545200},{"t":"2019-02-27","o":19.77,"h":19.86,"l":19.57,"c":19.71,"v":6274200},{"t":"2019-02-28","o":19.58,"h":20.28,"l":19.57,"c":19.95,"v":12913900},{"t":"2019-03-01","o":20.09,"h":20.18,"l":19.61,"c":20.03,"v":10151900},{"t":"2019-03-04","o":20.18,"h":20.37,"l":19.84,"c":20.14,"v":11137000},{"t":"2019-03-05","o":20.06,"h":20.22,"l":19.95,"c":20.05,"v":7351500},{"t":"2019-03-06","o":20.05,"h":20.11,"l":19.6,"c":19.6,"v":10403300},{"t":"2019-03-07","o":19.54,"h":19.56,"l":19.07,"c":19.17,"v":22402700},{"t":"2019-03-08","o":18.65,"h":18.82,"l":18.08,"c":18.68,"v":21587800},{"t":"2019-03-11","o":18.8,"h":19.48,"l":18.8,"c":19.38,"v":12695200},{"t":"2019-03-12","o":19.44,"h":19.98,"l":19.33,"c":19.79,"v":13464300},{"t":"2019-03-13","o":19.88,"h":19.98,"l":19.63,"c":19.69,"v":7603800},{"t":"2019-03-14","o":19.66,"h":19.81,"l":19.36,"c":19.41,"v":5413100},{"t":"2019-03-15","o":19.63,"h":20.17,"l":19.55,"c":20.14,"v":17341700},{"t":"2019-03-18","o":20.09,"h":20.15,"l":19.67,"c":19.95,"v":7853100},{"t":"2019-03-19","o":20.04,"h":20.43,"l":20.01,"c":20.23,"v":9277900},{"t":"2019-03-20","o":20.21,"h":20.35,"l":19.97,"c":20.01,"v":8250300},{"t":"2019-03-21","o":20.06,"h":20.98,"l":20.0,"c":20.79,"v":12587900},{"t":"2019-03-22","o":20.6,"h":20.69,"l":19.65,"c":19.71,"v":11485100},{"t":"2019-03-25","o":19.62,"h":19.88,"l":19.41,"c":19.73,"v":6611100},{"t":"2019-03-26","o":19.92,"h":20.11,"l":19.51,"c":19.69,"v":6956900},{"t":"2019-03-27","o":19.98,"h":20.09,"l":19.65,"c":19.82,"v":11039200},{"t":"2019-03-28","o":19.92,"h":20.07,"l":19.39,"c":19.42,"v":12323400},{"t":"2019-03-29","o":19.59,"h":19.99,"l":19.58,"c":19.89,"v":16222400},{"t":"2019-04-01","o":20.12,"h":20.31,"l":20.01,"c":20.25,"v":10548700},{"t":"2019-04-02","o":20.14,"h":20.29,"l":19.95,"c":20.18,"v":10597700},{"t":"2019-04-03","o":20.48,"h":20.88,"l":20.39,"c":20.63,"v":18321300},{"t":"2019-04-04","o":20.59,"h":21.09,"l":20.55,"c":20.97,"v":18746700},{"t":"2019-04-05","o":20.99,"h":21.36,"l":20.81,"c":21.3,"v":15739600},{"t":"2019-04-08","o":21.14,"h":21.51,"l":21.1,"c":21.44,"v":12445200},{"t":"2019-04-09","o":21.32,"h":21.72,"l":21.27,"c":21.71,"v":14212700},{"t":"2019-04-10","o":21.72,"h":22.38,"l":21.6,"c":22.34,"v":23482000},{"t":"2019-04-11","o":22.35,"h":22.64,"l":22.09,"c":22.64,"v":13546000},{"t":"2019-04-12","o":22.97,"h":23.93,"l":22.9,"c":23.74,"v":27099500},{"t":"2019-04-15","o":23.84,"h":24.11,"l":23.54,"c":23.71,"v":22394000},{"t":"2019-04-16","o":23.83,"h":24.19,"l":23.68,"c":24.01,"v":19847800},{"t":"2019-04-17","o":24.45,"h":25.41,"l":24.35,"c":24.87,"v":25140300},{"t":"2019-04-18","o":24.91,"h":25.24,"l":24.77,"c":24.85,"v":14936700},{"t":"2019-04-22","o":24.7,"h":24.98,"l":24.52,"c":24.84,"v":9349400},{"t":"2019-04-23","o":24.85,"h":25.2,"l":24.75,"c":25.12,"v":11051200},{"t":"2019-04-24","o":25.32,"h":25.74,"l":25.25,"c":25.47,"v":15549900},{"t":"2019-04-25","o":25.42,"h":25.53,"l":25.02,"c":25.4,"v":13981700},{"t":"2019-04-26","o":24.89,"h":25.13,"l":24.75,"c":25.06,"v":18043000},{"t":"2019-04-29","o":25.05,"h":25.35,"l":24.8,"c":25.14,"v":9213800},{"t":"2019-04-30","o":25.02,"h":25.33,"l":24.86,"c":25.02,"v":16850200},{"t":"2019-05-01","o":25.16,"h":25.33,"l":24.66,"c":24.68,"v":9213600},{"t":"2019-05-02","o":24.64,"h":24.99,"l":24.45,"c":24.71,"v":8839100},{"t":"2019-05-03","o":24.81,"h":24.92,"l":24.41,"c":24.69,"v":8489100},{"t":"2019-05-06","o":23.63,"h":24.49,"l":23.55,"c":24.43,"v":8585500},{"t":"2019-05-07","o":24.2,"h":24.38,"l":23.48,"c":23.85,"v":14175000},{"t":"2019-05-08","o":23.71,"h":24.13,"l":23.67,"c":23.86,"v":7784400},{"t":"2019-05-09","o":23.56,"h":23.56,"l":22.84,"c":23.4,"v":9471000},{"t":"2019-05-10","o":23.36,"h":23.7,"l":22.92,"c":23.51,"v":7448600},{"t":"2019-05-13","o":22.92,"h":22.98,"l":22.03,"c":22.14,"v":14438800},{"t":"2019-05-14","o":22.49,"h":22.96,"l":22.32,"c":22.89,"v":10021200},{"t":"2019-05-15","o":22.5,"h":23.26,"l":22.45,"c":23.1,"v":7282300},{"t":"2019-05-16","o":22.61,"h":23.28,"l":22.35,"c":23.1,"v":9764700},{"t":"2019-05-17","o":22.61,"h":23.46,"l":22.52,"c":22.62,"v":11575700},{"t":"2019-05-20","o":22.06,"h":22.33,"l":21.57,"c":21.74,"v":17319300},{"t":"2019-05-21","o":22.32,"h":22.62,"l":21.93,"c":22.4,"v":15333800},{"t":"2019-05-22","o":22.12,"h":22.63,"l":22.02,"c":22.6,"v":10739400},{"t":"2019-05-23","o":22.28,"h":22.33,"l":21.77,"c":22.12,"v":9991500},{"t":"2019-05-24","o":22.2,"h":22.41,"l":21.91,"c":21.92,"v":4942700},{"t":"2019-05-28","o":21.95,"h":22.08,"l":21.3,"c":21.34,"v":12785400},{"t":"2019-05-29","o":22.02,"h":22.21,"l":21.53,"c":22.02,"v":14232200},{"t":"2019-05-30","o":22.1,"h":22.68,"l":22.07,"c":22.19,"v":12816600},{"t":"2019-05-31","o":22.26,"h":22.64,"l":21.79,"c":22.3,"v":19941300},{"t":"2019-06-03","o":22.29,"h":22.85,"l":22.22,"c":22.35,"v":10711000},{"t":"2019-06-04","o":22.7,"h":23.46,"l":22.49,"c":23.42,"v":15107700},{"t":"2019-06-05","o":23.58,"h":23.9,"l":22.85,"c":23.17,"v":10973900},{"t":"2019-06-06","o":23.29,"h":23.74,"l":23.07,"c":23.69,"v":8467200},{"t":"2019-06-07","o":23.85,"h":24.18,"l":23.56,"c":24.05,"v":12180400},{"t":"2019-06-10","o":24.17,"h":24.85,"l":24.14,"c":24.45,"v":14926700},{"t":"2019-06-11","o":24.91,"h":25.07,"l":24.33,"c":24.67,"v":11312700},{"t":"2019-06-12","o":24.48,"h":24.56,"l":23.9,"c":24.06,"v":7899700},{"t":"2019-06-13","o":24.39,"h":24.47,"l":24.18,"c":24.26,"v":8078600},{"t":"2019-06-14","o":23.62,"h":24.0,"l":23.43,"c":23.83,"v":5691300},{"t":"2019-06-17","o":23.77,"h":24.02,"l":23.63,"c":23.72,"v":5066400},{"t":"2019-06-18","o":23.97,"h":24.6,"l":23.92,"c":24.55,"v":8869000},{"t":"2019-06-19","o":24.55,"h":24.69,"l":24.24,"c":24.31,"v":5964200},{"t":"2019-06-20","o":24.87,"h":24.92,"l":24.04,"c":24.12,"v":8621500},{"t":"2019-06-21","o":24.0,"h":24.14,"l":23.73,"c":23.97,"v":11021400},{"t":"2019-06-24","o":23.92,"h":24.14,"l":23.75,"c":23.78,"v":6229800},{"t":"2019-06-25","o":23.78,"h":23.99,"l":23.4,"c":23.41,"v":6013700},{"t":"2019-06-26","o":23.82,"h":24.2,"l":23.67,"c":23.71,"v":10674000},{"t":"2019-06-27","o":23.98,"h":24.35,"l":23.82,"c":23.89,"v":6706200},{"t":"2019-06-28","o":24.13,"h":24.24,"l":23.75,"c":23.87,"v":14472400},{"t":"2019-07-01","o":24.94,"h":24.98,"l":24.0,"c":24.27,"v":14277800},{"t":"2019-07-02","o":24.23,"h":24.24,"l":23.94,"c":24.03,"v":6300500},{"t":"2019-07-03","o":24.45,"h":24.65,"l":24.12,"c":24.57,"v":7971000},{"t":"2019-07-05","o":24.46,"h":24.53,"l":24.05,"c":24.3,"v":5074000},{"t":"2019-07-08","o":24.05,"h":24.25,"l":23.89,"c":24.14,"v":4879600},{"t":"2019-07-09","o":24.01,"h":24.67,"l":24.0,"c":24.56,"v":6013300},{"t":"2019-07-10","o":24.87,"h":25.29,"l":24.75,"c":25.1,"v":7479500},{"t":"2019-07-11","o":25.11,"h":25.15,"l":24.71,"c":24.89,"v":6004300},{"t":"2019-07-12","o":24.99,"h":25.41,"l":24.92,"c":25.4,"v":5473500},{"t":"2019-07-15","o":25.55,"h":26.18,"l":25.55,"c":26.01,"v":9393100},{"t":"2019-07-16","o":25.99,"h":26.14,"l":25.59,"c":25.73,"v":6720000},{"t":"2019-07-17","o":26.01,"h":26.28,"l":25.69,"c":26.1,"v":10488500},{"t":"2019-07-18","o":26.09,"h":26.65,"l":26.05,"c":26.39,"v":9968900},{"t":"2019-07-19","o":26.6,"h":26.61,"l":25.85,"c":25.92,"v":7402000},{"t":"2019-07-22","o":25.6,"h":26.03,"l":25.54,"c":25.85,"v":7107900},{"t":"2019-07-23","o":26.09,"h":26.52,"l":25.98,"c":26.5,"v":6782400},{"t":"2019-07-24","o":26.5,"h":27.28,"l":26.41,"c":27.17,"v":15198100},{"t":"2019-07-25","o":26.95,"h":27.39,"l":26.8,"c":27.21,"v":15639200},{"t":"2019-07-26","o":27.45,"h":27.64,"l":27.26,"c":27.33,"v":7531500},{"t":"2019-07-29","o":27.33,"h":27.41,"l":27.01,"c":27.28,"v":4842600},{"t":"2019-07-30","o":27.0,"h":27.08,"l":26.68,"c":26.87,"v":7175400},{"t":"2019-07-31","o":26.9,"h":27.01,"l":26.01,"c":26.26,"v":9769100},{"t":"2019-08-01","o":26.36,"h":26.79,"l":25.29,"c":25.65,"v":11023000},{"t":"2019-08-02","o":25.18,"h":25.45,"l":24.89,"c":25.03,"v":8322000},{"t":"2019-08-05","o":24.44,"h":24.5,"l":23.69,"c":23.95,"v":10797900},{"t":"2019-08-06","o":24.45,"h":24.73,"l":24.06,"c":24.27,"v":10110300},{"t":"2019-08-07","o":24.02,"h":24.81,"l":23.96,"c":24.7,"v":10635900},{"t":"2019-08-08","o":25.02,"h":25.37,"l":24.69,"c":25.36,"v":9301900},{"t":"2019-08-09","o":25.07,"h":25.28,"l":24.71,"c":24.72,"v":7308600},{"t":"2019-08-12","o":24.59,"h":24.84,"l":23.81,"c":23.92,"v":10196000},{"t":"2019-08-13","o":23.88,"h":25.35,"l":23.79,"c":25.14,"v":11852600},{"t":"2019-08-14","o":24.48,"h":24.85,"l":24.28,"c":24.7,"v":5921800},{"t":"2019-08-15","o":24.95,"h":25.03,"l":24.02,"c":24.08,"v":8571000},{"t":"2019-08-16","o":24.45,"h":25.13,"l":24.42,"c":24.94,"v":5817500},{"t":"2019-08-19","o":25.58,"h":25.69,"l":25.13,"c":25.17,"v":4654800},{"t":"2019-08-20","o":25.17,"h":25.21,"l":24.89,"c":24.92,"v":3621400},{"t":"2019-08-21","o":25.2,"h":25.25,"l":24.7,"c":24.82,"v":9520100},{"t":"2019-08-22","o":25.06,"h":25.11,"l":24.61,"c":24.8,"v":6231600},{"t":"2019-08-23","o":24.55,"h":24.95,"l":23.63,"c":23.78,"v":8097000},{"t":"2019-08-26","o":23.99,"h":24.17,"l":23.52,"c":23.6,"v":7864800},{"t":"2019-08-27","o":23.94,"h":23.94,"l":23.18,"c":23.51,"v":9612200},{"t":"2019-08-28","o":23.46,"h":23.63,"l":23.22,"c":23.58,"v":7777800},{"t":"2019-08-29","o":24.03,"h":24.53,"l":23.92,"c":24.2,"v":9722300},{"t":"2019-08-30","o":24.1,"h":24.87,"l":23.55,"c":23.97,"v":16596400},{"t":"2019-09-03","o":23.67,"h":23.84,"l":23.22,"c":23.29,"v":10935700},{"t":"2019-09-04","o":23.53,"h":24.13,"l":23.53,"c":24.03,"v":9810400},{"t":"2019-09-05","o":24.52,"h":25.06,"l":24.52,"c":24.87,"v":9064300},{"t":"2019-09-06","o":24.98,"h":25.06,"l":24.64,"c":24.86,"v":7003900},{"t":"2019-09-09","o":24.99,"h":25.18,"l":24.76,"c":25.0,"v":6396700},{"t":"2019-09-10","o":25.01,"h":25.01,"l":24.52,"c":24.81,"v":6631100},{"t":"2019-09-11","o":24.94,"h":26.1,"l":24.86,"c":25.99,"v":8264000},{"t":"2019-09-12","o":26.16,"h":26.53,"l":25.88,"c":25.97,"v":8367300},{"t":"2019-09-13","o":26.01,"h":26.1,"l":25.83,"c":25.86,"v":4544200},{"t":"2019-09-16","o":25.74,"h":25.75,"l":25.32,"c":25.4,"v":7503800},{"t":"2019-09-17","o":25.25,"h":25.89,"l":25.19,"c":25.85,"v":6973200},{"t":"2019-09-18","o":25.93,"h":25.95,"l":25.28,"c":25.62,"v":6205300},{"t":"2019-09-19","o":25.71,"h":25.98,"l":25.55,"c":25.61,"v":5126800},{"t":"2019-09-20","o":25.64,"h":25.71,"l":24.72,"c":24.84,"v":11175500},{"t":"2019-09-23","o":24.81,"h":25.25,"l":24.79,"c":25.04,"v":5793300},{"t":"2019-09-24","o":25.2,"h":25.26,"l":24.14,"c":24.31,"v":8556500},{"t":"2019-09-25","o":24.37,"h":24.99,"l":24.18,"c":24.92,"v":8411400},{"t":"2019-09-26","o":24.93,"h":25.13,"l":24.55,"c":24.99,"v":5347900},{"t":"2019-09-27","o":24.88,"h":25.21,"l":24.52,"c":24.76,"v":4192100},{"t":"2019-09-30","o":24.98,"h":25.01,"l":24.59,"c":24.97,"v":5087700},{"t":"2019-10-01","o":25.15,"h":25.27,"l":23.82,"c":24.0,"v":10818000},{"t":"2019-10-02","o":23.75,"h":24.11,"l":23.51,"c":23.99,"v":8551600},{"t":"2019-10-03","o":24.03,"h":24.25,"l":23.69,"c":23.91,"v":11445800},{"t":"2019-10-04","o":24.46,"h":24.5,"l":24.17,"c":24.44,"v":7506900},{"t":"2019-10-07","o":24.4,"h":24.75,"l":24.4,"c":24.52,"v":6130700},{"t":"2019-10-08","o":24.19,"h":24.29,"l":22.94,"c":22.95,"v":11466400},{"t":"2019-10-09","o":23.23,"h":23.62,"l":23.06,"c":23.3,"v":5273400},{"t":"2019-10-10","o":23.38,"h":23.71,"l":23.12,"c":23.29,"v":6683100},{"t":"2019-10-11","o":23.76,"h":24.3,"l":23.74,"c":24.04,"v":6753000},{"t":"2019-10-14","o":24.0,"h":24.09,"l":23.77,"c":24.05,"v":3563000},{"t":"2019-10-15","o":24.22,"h":24.58,"l":24.07,"c":24.4,"v":3711200},{"t":"2019-10-16","o":24.3,"h":24.44,"l":23.76,"c":23.78,"v":4189500},{"t":"2019-10-17","o":24.1,"h":24.19,"l":23.57,"c":23.63,"v":6905700},{"t":"2019-10-18","o":23.58,"h":23.73,"l":23.21,"c":23.68,"v":5877200},{"t":"2019-10-21","o":24.0,"h":24.08,"l":23.71,"c":24.02,"v":3657000},{"t":"2019-10-22","o":24.13,"h":24.18,"l":23.8,"c":24.1,"v":7211500},{"t":"2019-10-23","o":23.82,"h":23.93,"l":23.3,"c":23.34,"v":5883000},{"t":"2019-10-24","o":23.76,"h":24.44,"l":23.73,"c":24.4,"v":8473700},{"t":"2019-10-25","o":24.5,"h":24.96,"l":24.33,"c":24.75,"v":5645600},{"t":"2019-10-28","o":25.19,"h":25.29,"l":25.02,"c":25.15,"v":4754800},{"t":"2019-10-29","o":25.12,"h":25.34,"l":24.66,"c":24.71,"v":4758700},{"t":"2019-10-30","o":24.73,"h":24.88,"l":24.25,"c":24.4,"v":4731100},{"t":"2019-10-31","o":24.4,"h":24.5,"l":23.91,"c":24.39,"v":4440300},{"t":"2019-11-01","o":24.55,"h":25.35,"l":24.38,"c":25.14,"v":6331800},{"t":"2019-11-04","o":26.33,"h":26.82,"l":25.92,"c":26.8,"v":10065600},{"t":"2019-11-05","o":26.99,"h":27.47,"l":26.81,"c":27.04,"v":8704800},{"t":"2019-11-06","o":26.96,"h":27.05,"l":26.45,"c":26.66,"v":4833900},{"t":"2019-11-07","o":27.08,"h":27.18,"l":26.73,"c":26.88,"v":4166400},{"t":"2019-11-08","o":27.1,"h":27.15,"l":26.55,"c":27.07,"v":6350800},{"t":"2019-11-11","o":27.0,"h":27.1,"l":26.73,"c":26.95,"v":3843400},{"t":"2019-11-12","o":27.27,"h":28.38,"l":27.25,"c":28.07,"v":15682300},{"t":"2019-11-13","o":27.78,"h":28.37,"l":27.63,"c":28.11,"v":8647400},{"t":"2019-11-14","o":27.68,"h":27.68,"l":26.69,"c":26.99,"v":13231600},{"t":"2019-11-15","o":27.36,"h":27.44,"l":26.82,"c":26.86,"v":7504200},{"t":"2019-11-18","o":26.9,"h":26.97,"l":26.09,"c":26.12,"v":10848000},{"t":"2019-11-19","o":26.15,"h":26.49,"l":25.76,"c":26.36,"v":7040200},{"t":"2019-11-20","o":26.19,"h":26.7,"l":25.92,"c":26.39,"v":5500700},{"t":"2019-11-21","o":26.23,"h":26.53,"l":25.99,"c":26.14,"v":4586800},{"t":"2019-11-22","o":26.3,"h":26.4,"l":25.92,"c":25.99,"v":3543800},{"t":"2019-11-25","o":26.28,"h":26.88,"l":26.18,"c":26.68,"v":6137900},{"t":"2019-11-26","o":26.57,"h":26.66,"l":26.17,"c":26.51,"v":9175100},{"t":"2019-11-27","o":26.68,"h":26.88,"l":26.62,"c":26.68,"v":3655500},{"t":"2019-11-29","o":26.67,"h":26.67,"l":26.33,"c":26.37,"v":3318800},{"t":"2019-12-02","o":26.44,"h":26.45,"l":25.78,"c":25.81,"v":7099500},{"t":"2019-12-03","o":24.94,"h":25.38,"l":24.52,"c":25.16,"v":11868000},{"t":"2019-12-04","o":24.65,"h":24.89,"l":23.7,"c":23.92,"v":26761300},{"t":"2019-12-05","o":24.03,"h":24.2,"l":23.39,"c":23.45,"v":11018900},{"t":"2019-12-06","o":23.91,"h":24.37,"l":23.7,"c":24.17,"v":10506200},{"t":"2019-12-09","o":24.04,"h":24.11,"l":23.46,"c":23.52,"v":8961900},{"t":"2019-12-10","o":23.73,"h":24.09,"l":23.57,"c":23.68,"v":8198700},{"t":"2019-12-11","o":24.0,"h":24.85,"l":23.88,"c":24.78,"v":11807400},{"t":"2019-12-12","o":24.84,"h":25.75,"l":24.84,"c":25.63,"v":12093800},{"t":"2019-12-13","o":25.72,"h":26.39,"l":25.57,"c":25.72,"v":11553900},{"t":"2019-12-16","o":26.13,"h":26.24,"l":25.75,"c":25.93,"v":7850500},{"t":"2019-12-17","o":26.13,"h":26.13,"l":25.61,"c":25.77,"v":7206500},{"t":"2019-12-18","o":25.87,"h":25.95,"l":25.49,"c":25.58,"v":7694000},{"t":"2019-12-19","o":25.7,"h":26.1,"l":25.65,"c":26.05,"v":7764600},{"t":"2019-12-20","o":26.22,"h":26.25,"l":25.75,"c":25.96,"v":8702700},{"t":"2019-12-23","o":26.08,"h":26.69,"l":26.08,"c":26.5,"v":6327500},{"t":"2019-12-24","o":26.6,"h":26.61,"l":26.26,"c":26.55,"v":3475700},{"t":"2019-12-26","o":26.6,"h":26.95,"l":26.51,"c":26.93,"v":4382900},{"t":"2019-12-27","o":27.03,"h":27.1,"l":26.63,"c":26.69,"v":5141400},{"t":"2019-12-30","o":26.6,"h":26.68,"l":26.15,"c":26.41,"v":5835100},{"t":"2019-12-31","o":26.29,"h":26.62,"l":26.24,"c":26.56,"v":3870700},{"t":"2020-01-02","o":27.0,"h":27.39,"l":26.82,"c":27.38,"v":6503200},{"t":"2020-01-03","o":26.61,"h":27.06,"l":26.47,"c":26.67,"v":9732300},{"t":"2020-01-06","o":26.29,"h":26.3,"l":25.59,"c":25.68,"v":10432100},{"t":"2020-01-07","o":25.87,"h":26.39,"l":25.79,"c":26.25,"v":7493800},{"t":"2020-01-08","o":26.24,"h":26.43,"l":25.91,"c":26.05,"v":7860800},{"t":"2020-01-09","o":26.47,"h":26.47,"l":25.87,"c":26.1,"v":8521300},{"t":"2020-01-10","o":26.2,"h":26.6,"l":26.04,"c":26.5,"v":7200900},{"t":"2020-01-13","o":26.73,"h":27.54,"l":26.65,"c":27.52,"v":11619100},{"t":"2020-01-14","o":27.61,"h":27.92,"l":27.31,"c":27.51,"v":11438200},{"t":"2020-01-15","o":27.35,"h":27.39,"l":26.62,"c":26.72,"v":11387900},{"t":"2020-01-16","o":27.12,"h":28.36,"l":27.08,"c":28.25,"v":23666400},{"t":"2020-01-17","o":28.5,"h":28.86,"l":28.24,"c":28.49,"v":11551200},{"t":"2020-01-21","o":28.19,"h":28.3,"l":27.23,"c":27.51,"v":16252500},{"t":"2020-01-22","o":27.68,"h":28.14,"l":27.61,"c":27.78,"v":7084300},{"t":"2020-01-23","o":27.81,"h":28.04,"l":27.39,"c":28.02,"v":6735100},{"t":"2020-01-24","o":28.31,"h":28.34,"l":26.96,"c":27.31,"v":7317200},{"t":"2020-01-27","o":26.26,"h":26.41,"l":25.84,"c":25.87,"v":8398100},{"t":"2020-01-28","o":26.19,"h":26.6,"l":26.06,"c":26.33,"v":6130600},{"t":"2020-01-29","o":26.11,"h":26.19,"l":25.04,"c":25.09,"v":17658200},{"t":"2020-01-30","o":24.92,"h":25.22,"l":24.17,"c":24.8,"v":17019000},{"t":"2020-01-31","o":24.79,"h":24.79,"l":23.91,"c":24.04,"v":10871000},{"t":"2020-02-03","o":24.31,"h":24.5,"l":24.11,"c":24.21,"v":9256100},{"t":"2020-02-04","o":24.85,"h":25.18,"l":24.51,"c":24.76,"v":10544100},{"t":"2020-02-05","o":25.33,"h":26.05,"l":25.02,"c":25.84,"v":10777700},{"t":"2020-02-06","o":25.9,"h":26.0,"l":25.47,"c":25.75,"v":4263900},{"t":"2020-02-07","o":24.23,"h":24.46,"l":23.86,"c":24.02,"v":20910400},{"t":"2020-02-10","o":23.78,"h":24.15,"l":23.46,"c":24.15,"v":13403400},{"t":"2020-02-11","o":24.61,"h":25.78,"l":24.59,"c":25.5,"v":19616800},{"t":"2020-02-12","o":25.64,"h":25.79,"l":25.25,"c":25.48,"v":9362400},{"t":"2020-02-13","o":25.12,"h":25.52,"l":24.78,"c":25.22,"v":6782600},{"t":"2020-02-14","o":25.35,"h":25.49,"l":24.75,"c":25.12,"v":5264500},{"t":"2020-02-18","o":24.71,"h":24.97,"l":24.56,"c":24.79,"v":6081400},{"t":"2020-02-19","o":25.14,"h":25.52,"l":25.03,"c":25.21,"v":6274800},{"t":"2020-02-20","o":25.16,"h":25.49,"l":24.74,"c":25.13,"v":5778000},{"t":"2020-02-21","o":24.97,"h":24.98,"l":24.23,"c":24.43,"v":6709900},{"t":"2020-02-24","o":22.93,"h":23.42,"l":22.47,"c":22.96,"v":13623000},{"t":"2020-02-25","o":23.36,"h":23.45,"l":22.55,"c":22.65,"v":12658300},{"t":"2020-02-26","o":22.82,"h":23.35,"l":22.18,"c":22.36,"v":11222100},{"t":"2020-02-27","o":21.61,"h":21.71,"l":20.54,"c":20.55,"v":20046800},{"t":"2020-02-28","o":19.59,"h":21.34,"l":19.5,"c":21.3,"v":23321800},{"t":"2020-03-02","o":21.6,"h":22.0,"l":20.79,"c":21.96,"v":13312400},{"t":"2020-03-03","o":22.12,"h":22.72,"l":21.26,"c":21.3,"v":12016700},{"t":"2020-03-04","o":21.78,"h":22.6,"l":21.72,"c":22.59,"v":10687000},{"t":"2020-03-05","o":24.45,"h":25.8,"l":24.33,"c":24.93,"v":30864700},{"t":"2020-03-06","o":24.51,"h":24.67,"l":23.28,"c":24.09,"v":14684700},{"t":"2020-03-09","o":22.15,"h":23.52,"l":22.0,"c":22.22,"v":13199100},{"t":"2020-03-10","o":23.12,"h":23.22,"l":22.25,"c":23.21,"v":14173500},{"t":"2020-03-11","o":22.69,"h":22.91,"l":21.84,"c":22.01,"v":10320600},{"t":"2020-03-12","o":20.5,"h":21.29,"l":19.53,"c":19.56,"v":13800400},{"t":"2020-03-13","o":20.84,"h":21.0,"l":18.95,"c":20.78,"v":12543800},{"t":"2020-03-16","o":18.62,"h":19.21,"l":17.72,"c":17.74,"v":9805500},{"t":"2020-03-17","o":18.13,"h":19.15,"l":17.18,"c":18.82,"v":11453700},{"t":"2020-03-18","o":17.31,"h":18.52,"l":16.45,"c":17.25,"v":10930700},{"t":"2020-03-19","o":17.33,"h":19.52,"l":16.89,"c":18.84,"v":10526400},{"t":"2020-03-20","o":19.06,"h":19.83,"l":18.43,"c":18.67,"v":12976100},{"t":"2020-03-23","o":18.7,"h":19.11,"l":17.82,"c":18.96,"v":9422000},{"t":"2020-03-24","o":20.2,"h":22.06,"l":20.13,"c":21.86,"v":13566500},{"t":"2020-03-25","o":22.01,"h":23.1,"l":21.45,"c":21.6,"v":11585600},{"t":"2020-03-26","o":22.03,"h":23.24,"l":21.52,"c":23.18,"v":9346200},{"t":"2020-03-27","o":22.45,"h":23.16,"l":21.89,"c":22.35,"v":10962300},{"t":"2020-03-30","o":22.67,"h":23.05,"l":22.2,"c":22.7,"v":7438200},{"t":"2020-03-31","o":22.65,"h":23.58,"l":22.23,"c":22.63,"v":14404300},{"t":"2020-04-01","o":21.8,"h":22.66,"l":21.38,"c":21.64,"v":8253400},{"t":"2020-04-02","o":21.29,"h":22.83,"l":21.29,"c":22.65,"v":9597300},{"t":"2020-04-03","o":22.45,"h":22.88,"l":22.15,"c":22.43,"v":7963400},{"t":"2020-04-06","o":23.43,"h":23.99,"l":22.95,"c":23.84,"v":10362600},{"t":"2020-04-07","o":24.5,"h":24.69,"l":23.54,"c":23.87,"v":8847000},{"t":"2020-04-08","o":24.2,"h":24.82,"l":23.86,"c":24.74,"v":6998100},{"t":"2020-04-09","o":25.09,"h":25.29,"l":23.88,"c":24.28,"v":9993500},{"t":"2020-04-13","o":24.38,"h":24.51,"l":24.05,"c":24.51,"v":6679400},{"t":"2020-04-14","o":25.1,"h":25.7,"l":24.85,"c":25.53,"v":9367900},{"t":"2020-04-15","o":25.31,"h":25.34,"l":24.81,"c":25.15,"v":8106700},{"t":"2020-04-16","o":25.25,"h":25.87,"l":24.86,"c":25.79,"v":12789200},{"t":"2020-04-17","o":26.33,"h":26.6,"l":25.7,"c":25.96,"v":4888400},{"t":"2020-04-20","o":25.65,"h":26.62,"l":25.44,"c":26.23,"v":9800600},{"t":"2020-04-21","o":25.91,"h":26.13,"l":24.86,"c":25.28,"v":10118700},{"t":"2020-04-22","o":26.25,"h":26.67,"l":25.85,"c":26.65,"v":9736700},{"t":"2020-04-23","o":26.5,"h":26.99,"l":26.22,"c":26.42,"v":9032300},{"t":"2020-04-24","o":26.47,"h":27.2,"l":26.13,"c":27.13,"v":8053800},{"t":"2020-04-27","o":27.55,"h":28.06,"l":27.17,"c":27.43,"v":10696000},{"t":"2020-04-28","o":27.93,"h":27.95,"l":26.82,"c":26.88,"v":10343200},{"t":"2020-04-29","o":27.3,"h":27.96,"l":27.21,"c":27.75,"v":9784600},{"t":"2020-04-30","o":27.63,"h":27.64,"l":26.73,"c":26.74,"v":7945800},{"t":"2020-05-01","o":26.06,"h":26.37,"l":25.14,"c":25.43,"v":11143200},{"t":"2020-05-04","o":25.07,"h":25.72,"l":25.03,"c":25.7,"v":6958500},{"t":"2020-05-05","o":26.24,"h":26.55,"l":25.99,"c":26.27,"v":7724900},{"t":"2020-05-06","o":26.69,"h":27.18,"l":26.57,"c":26.6,"v":7844100},{"t":"2020-05-07","o":26.9,"h":27.01,"l":26.24,"c":26.44,"v":7495900},{"t":"2020-05-08","o":26.41,"h":27.0,"l":26.41,"c":26.85,"v":9201400},{"t":"2020-05-11","o":26.54,"h":26.74,"l":26.17,"c":26.34,"v":9062000},{"t":"2020-05-12","o":26.65,"h":26.84,"l":26.01,"c":26.05,"v":9157700},{"t":"2020-05-13","o":26.25,"h":26.42,"l":25.41,"c":25.78,"v":8089500},{"t":"2020-05-14","o":25.48,"h":26.34,"l":24.98,"c":26.28,"v":7684800},{"t":"2020-05-15","o":25.63,"h":26.42,"l":25.44,"c":26.34,"v":5851900},{"t":"2020-05-18","o":26.8,"h":27.76,"l":26.8,"c":27.58,"v":8690000},{"t":"2020-05-19","o":27.75,"h":28.33,"l":27.35,"c":27.37,"v":7419500},{"t":"2020-05-20","o":28.02,"h":29.17,"l":27.93,"c":28.96,"v":12493300},{"t":"2020-05-21","o":28.82,"h":29.52,"l":28.82,"c":29.1,"v":11254900},{"t":"2020-05-22","o":29.23,"h":30.19,"l":28.89,"c":30.13,"v":9105500},{"t":"2020-05-26","o":31.92,"h":32.0,"l":30.29,"c":30.4,"v":14322700},{"t":"2020-05-27","o":30.53,"h":30.93,"l":29.25,"c":30.7,"v":13027900},{"t":"2020-05-28","o":30.53,"h":31.08,"l":29.69,"c":29.97,"v":16462000},{"t":"2020-05-29","o":32.57,"h":32.96,"l":31.47,"c":32.62,"v":22872100},{"t":"2020-06-01","o":32.35,"h":33.16,"l":31.95,"c":32.98,"v":12065200},{"t":"2020-06-02","o":33.01,"h":34.67,"l":32.91,"c":34.61,"v":16181400},{"t":"2020-06-03","o":35.25,"h":36.88,"l":35.23,"c":35.96,"v":21611600},{"t":"2020-06-04","o":35.7,"h":36.92,"l":35.33,"c":35.89,"v":10832300},{"t":"2020-06-05","o":36.34,"h":36.74,"l":35.76,"c":35.89,"v":9852800},{"t":"2020-06-08","o":35.34,"h":35.79,"l":34.83,"c":34.95,"v":12326500},{"t":"2020-06-09","o":34.36,"h":35.62,"l":34.25,"c":35.17,"v":9777100},{"t":"2020-06-10","o":35.48,"h":35.69,"l":35.02,"c":35.06,"v":7960700},{"t":"2020-06-11","o":33.98,"h":34.51,"l":33.24,"c":33.32,"v":9151500},{"t":"2020-06-12","o":34.48,"h":34.6,"l":33.11,"c":33.73,"v":7836200},{"t":"2020-06-15","o":33.0,"h":34.48,"l":32.67,"c":34.39,"v":7885300},{"t":"2020-06-16","o":35.76,"h":35.79,"l":34.02,"c":34.74,"v":8473400},{"t":"2020-06-17","o":34.92,"h":35.47,"l":34.82,"c":34.98,"v":5785200},{"t":"2020-06-18","o":35.2,"h":35.2,"l":34.31,"c":34.49,"v":6677300},{"t":"2020-06-19","o":34.93,"h":34.95,"l":33.92,"c":33.98,"v":11803400},{"t":"2020-06-22","o":34.13,"h":34.89,"l":33.77,"c":34.71,"v":8879700},{"t":"2020-06-23","o":35.22,"h":35.22,"l":34.34,"c":34.36,"v":5971000},{"t":"2020-06-24","o":34.09,"h":34.53,"l":33.56,"c":33.63,"v":5454200},{"t":"2020-06-25","o":33.56,"h":33.89,"l":32.96,"c":33.87,"v":4459800},{"t":"2020-06-26","o":33.95,"h":34.11,"l":33.05,"c":33.23,"v":8854000},{"t":"2020-06-29","o":33.19,"h":33.79,"l":32.64,"c":33.56,"v":8120000},{"t":"2020-06-30","o":33.62,"h":35.14,"l":33.62,"c":35.06,"v":8157600},{"t":"2020-07-01","o":35.0,"h":35.02,"l":34.29,"c":34.37,"v":6006200},{"t":"2020-07-02","o":34.83,"h":35.39,"l":34.68,"c":35.02,"v":6105300},{"t":"2020-07-06","o":35.82,"h":36.47,"l":35.63,"c":36.16,"v":9304900},{"t":"2020-07-07","o":36.16,"h":36.33,"l":35.41,"c":35.44,"v":6335300},{"t":"2020-07-08","o":35.92,"h":37.6,"l":35.69,"c":37.58,"v":14213500},{"t":"2020-07-09","o":37.89,"h":38.25,"l":36.97,"c":38.12,"v":12380300},{"t":"2020-07-10","o":38.43,"h":38.48,"l":37.71,"c":38.31,"v":6042900},{"t":"2020-07-13","o":39.05,"h":39.4,"l":36.62,"c":36.67,"v":10083200},{"t":"2020-07-14","o":36.09,"h":37.35,"l":35.58,"c":37.23,"v":6579900},{"t":"2020-07-15","o":36.8,"h":37.5,"l":36.13,"c":37.05,"v":5919000},{"t":"2020-07-16","o":36.39,"h":36.63,"l":35.86,"c":36.59,"v":5983300},{"t":"2020-07-17","o":36.65,"h":36.99,"l":36.45,"c":36.52,"v":4676000},{"t":"2020-07-20","o":36.55,"h":36.99,"l":36.24,"c":36.88,"v":5860900},{"t":"2020-07-21","o":37.21,"h":37.28,"l":35.93,"c":36.32,"v":8055500},{"t":"2020-07-22","o":36.41,"h":36.48,"l":35.67,"c":36.01,"v":6401600},{"t":"2020-07-23","o":36.13,"h":36.29,"l":34.98,"c":35.33,"v":5533000},{"t":"2020-07-24","o":34.78,"h":35.52,"l":34.28,"c":34.99,"v":8198900},{"t":"2020-07-27","o":35.28,"h":35.86,"l":35.17,"c":35.58,"v":5437200},{"t":"2020-07-28","o":35.47,"h":35.51,"l":34.88,"c":34.98,"v":4902500},{"t":"2020-07-29","o":35.42,"h":35.42,"l":34.76,"c":35.11,"v":4415400},{"t":"2020-07-30","o":34.59,"h":36.05,"l":34.42,"c":35.94,"v":7244100},{"t":"2020-07-31","o":36.47,"h":36.64,"l":35.89,"c":36.47,"v":7346500},{"t":"2020-08-03","o":37.01,"h":37.59,"l":36.91,"c":37.37,"v":9005400},{"t":"2020-08-04","o":37.44,"h":37.58,"l":36.89,"c":37.5,"v":5930900},{"t":"2020-08-05","o":37.6,"h":37.82,"l":36.89,"c":37.77,"v":5850300},{"t":"2020-08-06","o":37.36,"h":37.36,"l":36.22,"c":36.63,"v":8897400},{"t":"2020-08-07","o":36.68,"h":36.75,"l":35.34,"c":36.08,"v":10194800},{"t":"2020-08-10","o":36.1,"h":36.25,"l":35.23,"c":35.35,"v":7321800},{"t":"2020-08-11","o":35.41,"h":35.47,"l":34.6,"c":34.69,"v":6101900},{"t":"2020-08-12","o":34.87,"h":35.71,"l":34.87,"c":35.28,"v":4920100},{"t":"2020-08-13","o":35.25,"h":35.25,"l":34.42,"c":34.7,"v":10355600},{"t":"2020-08-14","o":34.67,"h":34.77,"l":33.34,"c":33.57,"v":12303300},{"t":"2020-08-17","o":33.69,"h":33.95,"l":33.32,"c":33.78,"v":6544400},{"t":"2020-08-18","o":33.99,"h":34.15,"l":33.31,"c":33.38,"v":4501500},{"t":"2020-08-19","o":33.47,"h":33.69,"l":33.02,"c":33.11,"v":4597900},{"t":"2020-08-20","o":32.88,"h":32.98,"l":32.53,"c":32.79,"v":5098200},{"t":"2020-08-21","o":32.92,"h":33.46,"l":32.68,"c":33.46,"v":7007800},{"t":"2020-08-24","o":34.36,"h":34.73,"l":33.89,"c":34.72,"v":10632100},{"t":"2020-08-25","o":34.72,"h":35.28,"l":34.56,"c":35.21,"v":9390200},{"t":"2020-08-26","o":35.47,"h":35.83,"l":35.13,"c":35.61,"v":6609600},{"t":"2020-08-27","o":35.95,"h":36.6,"l":35.34,"c":35.91,"v":13501600},{"t":"2020-08-28","o":36.75,"h":38.38,"l":36.0,"c":38.25,"v":17859800},{"t":"2020-08-31","o":37.99,"h":39.25,"l":37.79,"c":38.78,"v":9145400},{"t":"2020-09-01","o":38.94,"h":40.21,"l":38.87,"c":39.19,"v":10634500},{"t":"2020-09-02","o":39.98,"h":41.34,"l":39.11,"c":41.19,"v":9767600},{"t":"2020-09-03","o":39.8,"h":39.99,"l":37.86,"c":38.32,"v":11711000},{"t":"2020-09-04","o":37.66,"h":38.47,"l":35.94,"c":37.36,"v":10050600},{"t":"2020-09-08","o":36.76,"h":38.56,"l":36.5,"c":37.55,"v":9850000},{"t":"2020-09-09","o":38.23,"h":39.62,"l":37.81,"c":39.45,"v":8619000},{"t":"2020-09-10","o":39.97,"h":40.5,"l":38.34,"c":38.51,"v":5710900},{"t":"2020-09-11","o":39.05,"h":39.36,"l":38.14,"c":38.76,"v":5417900},{"t":"2020-09-14","o":39.49,"h":39.83,"l":39.11,"c":39.22,"v":6870600},{"t":"2020-09-15","o":39.74,"h":39.74,"l":38.81,"c":39.01,"v":5907500},{"t":"2020-09-16","o":39.01,"h":39.29,"l":38.02,"c":38.08,"v":8228500},{"t":"2020-09-17","o":37.26,"h":38.9,"l":36.78,"c":38.71,"v":7074400},{"t":"2020-09-18","o":39.03,"h":39.12,"l":37.95,"c":38.49,"v":8079400},{"t":"2020-09-21","o":37.91,"h":38.44,"l":37.31,"c":38.38,"v":6343300},{"t":"2020-09-22","o":38.69,"h":38.87,"l":37.69,"c":38.86,"v":6949100},{"t":"2020-09-23","o":38.82,"h":38.94,"l":37.52,"c":37.57,"v":5164200},{"t":"2020-09-24","o":37.06,"h":38.58,"l":37.0,"c":37.9,"v":5654900},{"t":"2020-09-25","o":37.93,"h":38.17,"l":37.16,"c":38.05,"v":5833100},{"t":"2020-09-28","o":38.51,"h":40.04,"l":38.5,"c":39.89,"v":7190600},{"t":"2020-09-29","o":39.96,"h":40.56,"l":39.37,"c":39.4,"v":6715100},{"t":"2020-09-30","o":39.15,"h":39.98,"l":38.78,"c":39.7,"v":6217600},{"t":"2020-10-01","o":40.41,"h":40.73,"l":39.84,"c":40.31,"v":5971100},{"t":"2020-10-02","o":39.49,"h":40.44,"l":39.3,"c":39.77,"v":6073200},{"t":"2020-10-05","o":40.49,"h":41.83,"l":40.03,"c":41.52,"v":9814800},{"t":"2020-10-06","o":42.0,"h":43.12,"l":41.69,"c":42.08,"v":9376500},{"t":"2020-10-07","o":43.08,"h":43.67,"l":42.35,"c":42.62,"v":11121700},{"t":"2020-10-08","o":43.18,"h":43.72,"l":42.5,"c":42.75,"v":10606500},{"t":"2020-10-09","o":43.83,"h":44.94,"l":43.39,"c":44.7,"v":10662100},{"t":"2020-10-12","o":44.9,"h":45.04,"l":42.98,"c":43.59,"v":10054000},{"t":"2020-10-13","o":43.88,"h":44.24,"l":43.3,"c":43.78,"v":5534100},{"t":"2020-10-14","o":43.98,"h":44.09,"l":43.04,"c":43.34,"v":4878200},{"t":"2020-10-15","o":42.67,"h":43.15,"l":42.54,"c":42.95,"v":5283200},{"t":"2020-10-16","o":43.6,"h":43.71,"l":42.92,"c":42.96,"v":4421900},{"t":"2020-10-19","o":43.41,"h":43.62,"l":41.78,"c":41.85,"v":7106200},{"t":"2020-10-20","o":42.23,"h":42.33,"l":41.37,"c":41.62,"v":5165700},{"t":"2020-10-21","o":41.56,"h":41.77,"l":40.34,"c":40.4,"v":7429900},{"t":"2020-10-22","o":40.51,"h":41.25,"l":39.84,"c":41.04,"v":5874900},{"t":"2020-10-23","o":41.21,"h":41.47,"l":40.48,"c":41.43,"v":5584400},{"t":"2020-10-26","o":41.0,"h":41.89,"l":40.41,"c":40.89,"v":4549200},{"t":"2020-10-27","o":41.19,"h":41.8,"l":40.84,"c":41.47,"v":5167500},{"t":"2020-10-28","o":40.56,"h":40.76,"l":39.52,"c":39.53,"v":6818100},{"t":"2020-10-29","o":36.08,"h":39.7,"l":35.3,"c":38.21,"v":41594500},{"t":"2020-10-30","o":38.3,"h":38.68,"l":37.01,"c":37.51,"v":16166200},{"t":"2020-11-02","o":37.9,"h":37.91,"l":36.51,"c":36.89,"v":11677500},{"t":"2020-11-03","o":37.21,"h":37.66,"l":37.02,"c":37.19,"v":8469500},{"t":"2020-11-04","o":37.8,"h":39.49,"l":37.37,"c":39.16,"v":12970200},{"t":"2020-11-05","o":40.14,"h":41.54,"l":39.87,"c":41.48,"v":14071600},{"t":"2020-11-06","o":41.42,"h":45.82,"l":40.99,"c":45.13,"v":23484600},{"t":"2020-11-09","o":45.61,"h":45.61,"l":42.13,"c":42.21,"v":15189300},{"t":"2020-11-10","o":41.88,"h":42.07,"l":39.41,"c":40.32,"v":13783500},{"t":"2020-11-11","o":41.05,"h":42.92,"l":41.05,"c":42.27,"v":10999600},{"t":"2020-11-12","o":42.17,"h":42.45,"l":41.29,"c":41.6,"v":7138300},{"t":"2020-11-13","o":42.89,"h":43.95,"l":42.69,"c":43.26,"v":8808300},{"t":"2020-11-16","o":43.5,"h":43.82,"l":42.68,"c":43.31,"v":7093100},{"t":"2020-11-17","o":43.15,"h":43.45,"l":42.53,"c":42.97,"v":5166700},{"t":"2020-11-18","o":42.81,"h":43.62,"l":42.73,"c":43.09,"v":5156800},{"t":"2020-11-19","o":43.03,"h":44.41,"l":42.78,"c":44.18,"v":5294200},{"t":"2020-11-20","o":44.29,"h":44.82,"l":43.94,"c":43.96,"v":5455200},{"t":"2020-11-23","o":44.17,"h":44.78,"l":43.52,"c":44.6,"v":7397700},{"t":"2020-11-24","o":44.95,"h":45.01,"l":43.78,"c":44.84,"v":5351700},{"t":"2020-11-25","o":44.94,"h":45.2,"l":44.36,"c":44.6,"v":4790900},{"t":"2020-11-27","o":44.87,"h":45.58,"l":44.82,"c":45.11,"v":2858700},{"t":"2020-11-30","o":45.64,"h":46.38,"l":44.52,"c":46.29,"v":8465600},{"t":"2020-12-01","o":46.9,"h":47.21,"l":46.21,"c":46.64,"v":8097300},{"t":"2020-12-02","o":46.4,"h":46.67,"l":45.45,"c":45.62,"v":7879600},{"t":"2020-12-03","o":45.81,"h":45.98,"l":45.01,"c":45.52,"v":13101400},{"t":"2020-12-04","o":44.32,"h":44.81,"l":42.83,"c":43.38,"v":22513600},{"t":"2020-12-07","o":43.43,"h":44.21,"l":43.14,"c":44.14,"v":8869700},{"t":"2020-12-08","o":43.89,"h":44.14,"l":43.32,"c":43.68,"v":7294100},{"t":"2020-12-09","o":43.8,"h":44.33,"l":42.42,"c":42.56,"v":7073700},{"t":"2020-12-10","o":42.3,"h":43.35,"l":42.18,"c":42.91,"v":5680100},{"t":"2020-12-11","o":42.96,"h":43.33,"l":42.1,"c":42.94,"v":6769000},{"t":"2020-12-14","o":44.0,"h":45.02,"l":43.67,"c":44.33,"v":11486400},{"t":"2020-12-15","o":45.0,"h":45.43,"l":44.52,"c":45.16,"v":7999600},{"t":"2020-12-16","o":45.12,"h":45.37,"l":44.48,"c":45.31,"v":8355500},{"t":"2020-12-17","o":45.96,"h":47.24,"l":45.79,"c":47.1,"v":10196000},{"t":"2020-12-18","o":47.16,"h":48.42,"l":47.11,"c":47.51,"v":31269000},{"t":"2020-12-21","o":46.99,"h":47.69,"l":46.43,"c":47.25,"v":8689800},{"t":"2020-12-22","o":47.51,"h":47.68,"l":46.48,"c":47.15,"v":4369900},{"t":"2020-12-23","o":47.18,"h":47.49,"l":46.36,"c":46.41,"v":5697000},{"t":"2020-12-24","o":46.73,"h":47.1,"l":46.26,"c":47.05,"v":3715900},{"t":"2020-12-28","o":47.8,"h":48.1,"l":46.76,"c":46.98,"v":5321800},{"t":"2020-12-29","o":47.34,"h":47.41,"l":45.64,"c":46.23,"v":5427000},{"t":"2020-12-30","o":46.68,"h":47.64,"l":46.54,"c":47.5,"v":4277500},{"t":"2020-12-31","o":47.45,"h":47.79,"l":47.06,"c":47.54,"v":4049500},{"t":"2021-01-04","o":47.81,"h":48.56,"l":45.84,"c":46.31,"v":11418600},{"t":"2021-01-05","o":46.05,"h":47.61,"l":46.01,"c":47.61,"v":5710100},{"t":"2021-01-06","o":46.78,"h":47.6,"l":46.36,"c":46.51,"v":6516400},{"t":"2021-01-07","o":47.45,"h":49.13,"l":47.25,"c":49.02,"v":9090400},{"t":"2021-01-08","o":49.89,"h":50.64,"l":48.41,"c":49.08,"v":11093200},{"t":"2021-01-11","o":48.75,"h":50.55,"l":48.43,"c":50.24,"v":9070700},{"t":"2021-01-12","o":51.15,"h":51.23,"l":50.03,"c":50.64,"v":6391000},{"t":"2021-01-13","o":50.61,"h":50.71,"l":49.43,"c":50.24,"v":5606800},{"t":"2021-01-14","o":50.35,"h":51.94,"l":49.94,"c":51.31,"v":9325000},{"t":"2021-01-15","o":51.47,"h":51.7,"l":50.27,"c":50.77,"v":7994500},{"t":"2021-01-19","o":51.7,"h":54.35,"l":51.66,"c":53.81,"v":16424000},{"t":"2021-01-20","o":55.19,"h":55.7,"l":53.98,"c":54.08,"v":11638400},{"t":"2021-01-21","o":54.48,"h":54.62,"l":52.82,"c":53.49,"v":9322300},{"t":"2021-01-22","o":52.95,"h":53.37,"l":52.58,"c":52.62,"v":6410500},{"t":"2021-01-25","o":53.34,"h":54.88,"l":52.46,"c":54.43,"v":10775900},{"t":"2021-01-26","o":54.9,"h":54.94,"l":53.2,"c":54.0,"v":8299300},{"t":"2021-01-27","o":53.01,"h":53.59,"l":50.94,"c":51.14,"v":14169100},{"t":"2021-01-28","o":51.57,"h":53.06,"l":51.41,"c":52.18,"v":9398000},{"t":"2021-01-29","o":52.5,"h":52.5,"l":51.03,"c":51.46,"v":7818500},{"t":"2021-02-01","o":52.06,"h":53.06,"l":51.61,"c":52.87,"v":6356500},{"t":"2021-02-02","o":53.73,"h":54.01,"l":51.85,"c":52.86,"v":8708500},{"t":"2021-02-03","o":52.87,"h":52.99,"l":50.73,"c":51.11,"v":10115100},{"t":"2021-02-04","o":51.25,"h":51.35,"l":49.94,"c":50.3,"v":11072100},{"t":"2021-02-05","o":50.69,"h":50.69,"l":49.58,"c":50.05,"v":9309000},{"t":"2021-02-08","o":50.58,"h":51.62,"l":50.4,"c":51.6,"v":7499700},{"t":"2021-02-09","o":51.24,"h":51.79,"l":51.01,"c":51.25,"v":6605700},{"t":"2021-02-10","o":51.26,"h":51.38,"l":49.84,"c":50.59,"v":7117900},{"t":"2021-02-11","o":51.2,"h":52.24,"l":50.83,"c":52.11,"v":8797900},{"t":"2021-02-12","o":52.08,"h":54.18,"l":51.53,"c":53.82,"v":11378400},{"t":"2021-02-16","o":54.5,"h":54.56,"l":52.58,"c":52.94,"v":7841800},{"t":"2021-02-17","o":52.06,"h":52.31,"l":50.07,"c":50.4,"v":10323800},{"t":"2021-02-18","o":49.98,"h":50.99,"l":49.25,"c":50.47,"v":11009500},{"t":"2021-02-19","o":51.28,"h":52.22,"l":50.8,"c":51.89,"v":9959600},{"t":"2021-02-22","o":51.16,"h":51.4,"l":49.48,"c":49.69,"v":13798700},{"t":"2021-02-23","o":48.2,"h":49.4,"l":46.68,"c":48.84,"v":13210700},{"t":"2021-02-24","o":48.59,"h":49.28,"l":47.45,"c":49.26,"v":12785300},{"t":"2021-02-25","o":48.9,"h":49.42,"l":46.14,"c":46.56,"v":11476400},{"t":"2021-02-26","o":47.35,"h":48.59,"l":46.62,"c":48.28,"v":11501100},{"t":"2021-03-01","o":49.09,"h":49.56,"l":48.19,"c":49.52,"v":9344400},{"t":"2021-03-02","o":49.81,"h":49.88,"l":47.78,"c":47.83,"v":9718200},{"t":"2021-03-03","o":47.09,"h":47.57,"l":45.31,"c":45.56,"v":16898400},{"t":"2021-03-04","o":43.06,"h":43.59,"l":39.89,"c":40.1,"v":33121300},{"t":"2021-03-05","o":40.6,"h":41.63,"l":37.92,"c":41.51,"v":21673000},{"t":"2021-03-08","o":42.36,"h":42.92,"l":39.97,"c":40.06,"v":18059900},{"t":"2021-03-09","o":42.26,"h":44.49,"l":41.62,"c":43.86,"v":20324000},{"t":"2021-03-10","o":44.64,"h":44.89,"l":42.73,"c":42.84,"v":21969000},{"t":"2021-03-11","o":44.5,"h":46.65,"l":44.28,"c":46.3,"v":18895300},{"t":"2021-03-12","o":44.91,"h":47.47,"l":44.91,"c":47.16,"v":16216900},{"t":"2021-03-15","o":47.39,"h":48.38,"l":47.15,"c":48.36,"v":8371900},{"t":"2021-03-16","o":48.73,"h":49.19,"l":47.58,"c":47.96,"v":9320700},{"t":"2021-03-17","o":46.83,"h":48.5,"l":46.31,"c":48.1,"v":11421300},{"t":"2021-03-18","o":47.4,"h":47.43,"l":45.48,"c":45.55,"v":9720000},{"t":"2021-03-19","o":46.09,"h":47.25,"l":45.52,"c":47.0,"v":10172000},{"t":"2021-03-22","o":47.81,"h":48.56,"l":47.31,"c":47.67,"v":7974100},{"t":"2021-03-23","o":47.74,"h":47.82,"l":45.94,"c":46.15,"v":8492200},{"t":"2021-03-24","o":46.93,"h":47.44,"l":45.18,"c":45.25,"v":18802100},{"t":"2021-03-25","o":44.12,"h":45.11,"l":43.65,"c":44.75,"v":11073800},{"t":"2021-03-26","o":44.55,"h":47.07,"l":44.42,"c":46.97,"v":10575400},{"t":"2021-03-29","o":46.85,"h":47.14,"l":45.91,"c":46.51,"v":9303300},{"t":"2021-03-30","o":46.34,"h":47.53,"l":45.92,"c":47.33,"v":8375500},{"t":"2021-03-31","o":48.1,"h":49.6,"l":47.87,"c":48.98,"v":10221300},{"t":"2021-04-01","o":49.7,"h":50.0,"l":48.78,"c":49.66,"v":11084700},{"t":"2021-04-05","o":50.54,"h":51.21,"l":50.12,"c":51.07,"v":9557300},{"t":"2021-04-06","o":50.59,"h":51.22,"l":50.11,"c":50.85,"v":9666300},{"t":"2021-04-07","o":50.7,"h":50.93,"l":50.09,"c":50.36,"v":8130400},{"t":"2021-04-08","o":51.0,"h":51.49,"l":49.91,"c":50.38,"v":7607500},{"t":"2021-04-09","o":49.64,"h":50.16,"l":49.3,"c":49.6,"v":7054400},{"t":"2021-04-12","o":49.3,"h":50.07,"l":48.71,"c":49.65,"v":12191400},{"t":"2021-04-13","o":49.73,"h":49.98,"l":48.14,"c":48.75,"v":7682400},{"t":"2021-04-14","o":48.82,"h":49.32,"l":47.82,"c":48.07,"v":6456600},{"t":"2021-04-15","o":48.6,"h":49.01,"l":48.16,"c":48.78,"v":6630100},{"t":"2021-04-16","o":48.68,"h":48.88,"l":47.41,"c":47.91,"v":12939800},{"t":"2021-04-19","o":47.44,"h":47.82,"l":46.09,"c":46.65,"v":9722500},{"t":"2021-04-20","o":46.22,"h":47.13,"l":45.66,"c":45.84,"v":21600700},{"t":"2021-04-21","o":45.62,"h":47.51,"l":45.23,"c":47.48,"v":9507500},{"t":"2021-04-22","o":47.77,"h":47.77,"l":45.04,"c":45.11,"v":11112400},{"t":"2021-04-23","o":45.4,"h":46.47,"l":45.26,"c":46.1,"v":10248300},{"t":"2021-04-26","o":46.48,"h":47.4,"l":46.27,"c":47.32,"v":9994900},{"t":"2021-04-27","o":47.46,"h":47.74,"l":45.83,"c":45.93,"v":9981500},{"t":"2021-04-28","o":45.85,"h":47.02,"l":45.5,"c":46.8,"v":9650600},{"t":"2021-04-29","o":47.3,"h":47.47,"l":46.18,"c":47.26,"v":5626100},{"t":"2021-04-30","o":46.39,"h":46.71,"l":45.05,"c":45.21,"v":8806500},{"t":"2021-05-03","o":45.48,"h":45.54,"l":44.12,"c":44.31,"v":7360100},{"t":"2021-05-04","o":43.69,"h":44.5,"l":42.69,"c":44.49,"v":9914800},{"t":"2021-05-05","o":44.86,"h":45.63,"l":44.39,"c":44.79,"v":6351600},{"t":"2021-05-06","o":44.45,"h":45.67,"l":44.05,"c":45.54,"v":6760300},{"t":"2021-05-07","o":45.9,"h":46.58,"l":45.51,"c":45.96,"v":5898000},{"t":"2021-05-10","o":45.56,"h":45.87,"l":44.29,"c":44.32,"v":9008000},{"t":"2021-05-11","o":42.68,"h":44.58,"l":42.07,"c":44.22,"v":8225500},{"t":"2021-05-12","o":42.9,"h":43.09,"l":41.16,"c":41.51,"v":13437700},{"t":"2021-05-13","o":42.03,"h":42.84,"l":40.79,"c":41.6,"v":9171800},{"t":"2021-05-14","o":42.48,"h":43.81,"l":41.88,"c":43.36,"v":7757600},{"t":"2021-05-17","o":42.92,"h":43.31,"l":42.22,"c":42.81,"v":8721100},{"t":"2021-05-18","o":43.08,"h":43.23,"l":42.34,"c":42.45,"v":6353500},{"t":"2021-05-19","o":41.46,"h":44.83,"l":41.25,"c":44.51,"v":13074100},{"t":"2021-05-20","o":44.82,"h":46.43,"l":44.75,"c":46.26,"v":14275600},{"t":"2021-05-21","o":46.78,"h":46.78,"l":45.91,"c":46.22,"v":7602600},{"t":"2021-05-24","o":46.67,"h":47.86,"l":46.51,"c":47.62,"v":7961300},{"t":"2021-05-25","o":47.97,"h":48.43,"l":47.52,"c":48.03,"v":8518100},{"t":"2021-05-26","o":48.32,"h":48.79,"l":47.85,"c":48.62,"v":6634200},{"t":"2021-05-27","o":48.3,"h":48.67,"l":47.86,"c":48.36,"v":6909800},{"t":"2021-05-28","o":48.65,"h":49.21,"l":48.2,"c":48.3,"v":4168600},{"t":"2021-06-01","o":48.74,"h":48.95,"l":47.57,"c":47.75,"v":5225100},{"t":"2021-06-02","o":47.71,"h":48.03,"l":47.26,"c":47.52,"v":4922100},{"t":"2021-06-03","o":47.0,"h":47.9,"l":46.77,"c":47.18,"v":6664500},{"t":"2021-06-04","o":47.63,"h":48.79,"l":47.62,"c":48.7,"v":7265900},{"t":"2021-06-07","o":48.91,"h":48.92,"l":48.13,"c":48.27,"v":10989200},{"t":"2021-06-08","o":51.18,"h":52.65,"l":49.4,"c":50.73,"v":20539100},{"t":"2021-06-09","o":50.55,"h":51.3,"l":50.12,"c":50.35,"v":8731600},{"t":"2021-06-10","o":50.32,"h":51.92,"l":50.27,"c":51.8,"v":9481800},{"t":"2021-06-11","o":51.65,"h":52.11,"l":51.22,"c":52.1,"v":7416200},{"t":"2021-06-14","o":52.3,"h":54.0,"l":52.15,"c":53.8,"v":9430600},{"t":"2021-06-15","o":53.69,"h":53.88,"l":53.1,"c":53.59,"v":7409000},{"t":"2021-06-16","o":53.87,"h":54.53,"l":53.21,"c":54.11,"v":7507000},{"t":"2021-06-17","o":53.85,"h":55.41,"l":53.81,"c":55.12,"v":8071500},{"t":"2021-06-18","o":54.58,"h":55.33,"l":53.96,"c":54.27,"v":18784100},{"t":"2021-06-21","o":54.3,"h":55.34,"l":53.7,"c":54.82,"v":6748800},{"t":"2021-06-22","o":55.1,"h":55.1,"l":53.94,"c":54.36,"v":6423700},{"t":"2021-06-23","o":54.23,"h":54.84,"l":54.23,"c":54.53,"v":3685700},{"t":"2021-06-24","o":55.03,"h":56.3,"l":54.77,"c":56.14,"v":6387300},{"t":"2021-06-25","o":56.3,"h":56.54,"l":55.86,"c":56.3,"v":9023000},{"t":"2021-06-28","o":57.3,"h":58.88,"l":57.12,"c":58.6,"v":9568100},{"t":"2021-06-29","o":58.55,"h":58.95,"l":57.84,"c":58.76,"v":5512000},{"t":"2021-06-30","o":58.76,"h":58.88,"l":58.07,"c":58.33,"v":5265000},{"t":"2021-07-01","o":57.97,"h":57.98,"l":56.79,"c":57.39,"v":6112900},{"t":"2021-07-02","o":57.4,"h":57.71,"l":56.65,"c":57.42,"v":5436800},{"t":"2021-07-06","o":57.96,"h":57.99,"l":56.81,"c":57.5,"v":5932200},{"t":"2021-07-07","o":58.12,"h":58.2,"l":56.09,"c":56.68,"v":5527900},{"t":"2021-07-08","o":55.25,"h":56.64,"l":55.0,"c":56.27,"v":6320300},{"t":"2021-07-09","o":56.38,"h":57.32,"l":55.84,"c":57.0,"v":4665200},{"t":"2021-07-12","o":56.64,"h":57.42,"l":56.52,"c":57.33,"v":4069400},{"t":"2021-07-13","o":57.09,"h":57.49,"l":56.51,"c":56.77,"v":4304700},{"t":"2021-07-14","o":57.58,"h":57.58,"l":55.91,"c":56.01,"v":4629400},{"t":"2021-07-15","o":56.49,"h":57.06,"l":55.35,"c":55.7,"v":6740100},{"t":"2021-07-16","o":55.9,"h":56.19,"l":53.77,"c":53.97,"v":6684900},{"t":"2021-07-19","o":53.35,"h":54.96,"l":52.79,"c":54.8,"v":7771900},{"t":"2021-07-20","o":54.85,"h":57.03,"l":54.45,"c":56.56,"v":7876100},{"t":"2021-07-21","o":56.61,"h":58.38,"l":56.24,"c":58.33,"v":5839600},{"t":"2021-07-22","o":57.57,"h":58.07,"l":57.39,"c":57.98,"v":3278100},{"t":"2021-07-23","o":58.45,"h":59.27,"l":57.81,"c":58.92,"v":4406500},{"t":"2021-07-26","o":58.63,"h":59.24,"l":58.45,"c":58.95,"v":3516100},{"t":"2021-07-27","o":58.96,"h":58.96,"l":56.48,"c":57.98,"v":6082400},{"t":"2021-07-28","o":58.07,"h":59.13,"l":57.97,"c":58.99,"v":5229400},{"t":"2021-07-29","o":59.15,"h":60.39,"l":59.1,"c":60.31,"v":5502200},{"t":"2021-07-30","o":59.79,"h":60.6,"l":59.51,"c":60.51,"v":4456500},{"t":"2021-08-02","o":61.0,"h":61.48,"l":60.4,"c":60.57,"v":4456100},{"t":"2021-08-03","o":60.21,"h":61.43,"l":59.35,"c":61.34,"v":6253300},{"t":"2021-08-04","o":61.55,"h":62.62,"l":61.35,"c":61.89,"v":8185200},{"t":"2021-08-05","o":62.14,"h":62.71,"l":60.82,"c":61.05,"v":5947900},{"t":"2021-08-06","o":60.49,"h":61.06,"l":60.38,"c":60.54,"v":3808500},{"t":"2021-08-09","o":61.06,"h":61.09,"l":60.06,"c":60.48,"v":2497600},{"t":"2021-08-10","o":60.69,"h":60.87,"l":58.54,"c":59.75,"v":3981600},{"t":"2021-08-11","o":60.02,"h":60.4,"l":59.11,"c":59.79,"v":4029500},{"t":"2021-08-12","o":59.0,"h":60.99,"l":58.61,"c":59.86,"v":6491400},{"t":"2021-08-13","o":59.83,"h":60.48,"l":59.51,"c":60.39,"v":3155000},{"t":"2021-08-16","o":60.13,"h":60.25,"l":58.7,"c":59.16,"v":5560900},{"t":"2021-08-17","o":58.5,"h":58.78,"l":57.6,"c":58.52,"v":6497100},{"t":"2021-08-18","o":58.13,"h":59.1,"l":57.77,"c":57.84,"v":3977400},{"t":"2021-08-19","o":57.36,"h":59.43,"l":57.1,"c":58.98,"v":4973500},{"t":"2021-08-20","o":58.84,"h":59.91,"l":58.76,"c":59.85,"v":4617700},{"t":"2021-08-23","o":60.7,"h":62.19,"l":60.34,"c":62.0,"v":7325500},{"t":"2021-08-24","o":62.29,"h":62.83,"l":61.93,"c":62.55,"v":5710800},{"t":"2021-08-25","o":62.78,"h":63.44,"l":62.46,"c":63.2,"v":6336300},{"t":"2021-08-26","o":63.5,"h":64.07,"l":62.83,"c":63.24,"v":6685700},{"t":"2021-08-27","o":61.97,"h":62.24,"l":60.08,"c":61.34,"v":14782000},{"t":"2021-08-30","o":61.57,"h":63.07,"l":61.48,"c":61.96,"v":6938200},{"t":"2021-08-31","o":62.0,"h":62.05,"l":61.11,"c":61.19,"v":5267900},{"t":"2021-09-01","o":61.62,"h":61.7,"l":60.6,"c":60.72,"v":4968300},{"t":"2021-09-02","o":61.27,"h":61.5,"l":60.78,"c":61.32,"v":2777300},{"t":"2021-09-03","o":61.27,"h":62.2,"l":61.1,"c":61.51,"v":2518000},{"t":"2021-09-07","o":61.76,"h":62.04,"l":61.21,"c":61.24,"v":3020100},{"t":"2021-09-08","o":60.87,"h":61.34,"l":59.9,"c":60.37,"v":3292600},{"t":"2021-09-09","o":60.52,"h":61.85,"l":60.5,"c":61.25,"v":3304900},{"t":"2021-09-10","o":61.92,"h":62.6,"l":61.12,"c":61.17,"v":4430200},{"t":"2021-09-13","o":61.93,"h":62.46,"l":61.05,"c":62.38,"v":5246900},{"t":"2021-09-14","o":62.6,"h":63.03,"l":61.86,"c":62.3,"v":3323700},{"t":"2021-09-15","o":62.32,"h":62.94,"l":61.83,"c":62.46,"v":4436900},{"t":"2021-09-16","o":61.92,"h":63.33,"l":61.63,"c":63.25,"v":4391500},{"t":"2021-09-17","o":63.14,"h":63.14,"l":61.74,"c":62.1,"v":11428300},{"t":"2021-09-20","o":60.8,"h":61.24,"l":59.39,"c":60.68,"v":7158700},{"t":"2021-09-21","o":61.05,"h":61.49,"l":60.17,"c":61.03,"v":3468500},{"t":"2021-09-22","o":61.5,"h":62.86,"l":61.27,"c":62.67,"v":3595700},{"t":"2021-09-23","o":62.86,"h":63.98,"l":62.82,"c":63.44,"v":4530000},{"t":"2021-09-24","o":63.0,"h":63.95,"l":62.63,"c":63.61,"v":2912400},{"t":"2021-09-27","o":62.76,"h":63.58,"l":62.06,"c":63.07,"v":4097500},{"t":"2021-09-28","o":61.42,"h":61.89,"l":60.67,"c":60.75,"v":6982100},{"t":"2021-09-29","o":61.08,"h":61.82,"l":60.08,"c":60.15,"v":4583700},{"t":"2021-09-30","o":60.46,"h":61.64,"l":60.24,"c":60.31,"v":4970000},{"t":"2021-10-01","o":60.8,"h":60.87,"l":58.35,"c":59.83,"v":6822700},{"t":"2021-10-04","o":59.45,"h":59.47,"l":56.86,"c":57.59,"v":6955500},{"t":"2021-10-05","o":58.38,"h":60.06,"l":58.26,"c":59.39,"v":7195800},{"t":"2021-10-06","o":58.68,"h":64.27,"l":58.52,"c":63.75,"v":16659300},{"t":"2021-10-07","o":65.0,"h":67.19,"l":64.51,"c":65.15,"v":15222500},{"t":"2021-10-08","o":65.44,"h":65.6,"l":64.32,"c":64.62,"v":5665700},{"t":"2021-10-11","o":64.26,"h":64.87,"l":63.39,"c":63.44,"v":4063400},{"t":"2021-10-12","o":64.44,"h":64.53,"l":62.5,"c":63.59,"v":6357800},{"t":"2021-10-13","o":64.34,"h":64.7,"l":63.2,"c":63.42,"v":6696100},{"t":"2021-10-14","o":64.91,"h":66.14,"l":64.52,"c":65.29,"v":8489200},{"t":"2021-10-15","o":65.9,"h":66.28,"l":65.26,"c":65.65,"v":5971300},{"t":"2021-10-18","o":65.32,"h":67.22,"l":65.02,"c":67.17,"v":5342300},{"t":"2021-10-19","o":67.35,"h":68.12,"l":66.62,"c":67.85,"v":7367500},{"t":"2021-10-20","o":67.68,"h":68.0,"l":66.65,"c":67.19,"v":3979700},{"t":"2021-10-21","o":66.58,"h":67.11,"l":65.94,"c":67.07,"v":5297600},{"t":"2021-10-22","o":67.5,"h":67.7,"l":65.87,"c":66.31,"v":5228000},{"t":"2021-10-25","o":66.7,"h":67.98,"l":66.38,"c":67.67,"v":4999700},{"t":"2021-10-26","o":68.68,"h":69.09,"l":67.67,"c":67.73,"v":6211600},{"t":"2021-10-27","o":67.5,"h":68.55,"l":67.15,"c":67.7,"v":4912000},{"t":"2021-10-28","o":68.15,"h":68.59,"l":67.64,"c":68.48,"v":3526800},{"t":"2021-10-29","o":67.88,"h":68.88,"l":67.75,"c":68.5,"v":5436700},{"t":"2021-11-01","o":68.67,"h":68.97,"l":67.77,"c":68.96,"v":6106600},{"t":"2021-11-02","o":69.0,"h":71.4,"l":68.91,"c":69.91,"v":7087800},{"t":"2021-11-03","o":69.66,"h":69.71,"l":68.81,"c":69.25,"v":4134800},{"t":"2021-11-04","o":69.81,"h":71.63,"l":68.84,"c":71.54,"v":8692300},{"t":"2021-11-05","o":72.0,"h":72.92,"l":71.3,"c":71.86,"v":6343900},{"t":"2021-11-08","o":72.15,"h":73.76,"l":71.79,"c":73.0,"v":6823700},{"t":"2021-11-09","o":73.74,"h":74.06,"l":72.18,"c":72.94,"v":4937900},{"t":"2021-11-10","o":71.96,"h":73.25,"l":70.63,"c":70.97,"v":6471400},{"t":"2021-11-11","o":71.58,"h":73.52,"l":71.56,"c":73.42,"v":5485300},{"t":"2021-11-12","o":73.82,"h":74.49,"l":72.59,"c":73.48,"v":5454900},{"t":"2021-11-15","o":73.56,"h":73.66,"l":71.53,"c":72.92,"v":4021200},{"t":"2021-11-16","o":72.68,"h":74.1,"l":71.94,"c":73.82,"v":5087200},{"t":"2021-11-17","o":73.88,"h":74.33,"l":73.14,"c":73.64,"v":4145700},{"t":"2021-11-18","o":74.7,"h":75.25,"l":74.2,"c":75.15,"v":5796100},{"t":"2021-11-19","o":75.13,"h":75.79,"l":74.35,"c":74.58,"v":5458300},{"t":"2021-11-22","o":75.1,"h":76.12,"l":72.44,"c":72.75,"v":8644300},{"t":"2021-11-23","o":73.03,"h":74.0,"l":71.27,"c":73.22,"v":5790300},{"t":"2021-11-24","o":72.47,"h":74.0,"l":71.8,"c":73.86,"v":4826000},{"t":"2021-11-26","o":72.7,"h":74.14,"l":71.53,"c":71.99,"v":4596000},{"t":"2021-11-29","o":73.36,"h":75.29,"l":73.0,"c":75.02,"v":9161400},{"t":"2021-11-30","o":74.84,"h":75.14,"l":70.8,"c":71.17,"v":13173200},{"t":"2021-12-01","o":72.75,"h":75.02,"l":70.83,"c":70.95,"v":8805800},{"t":"2021-12-02","o":70.34,"h":72.16,"l":69.3,"c":71.03,"v":10772600},{"t":"2021-12-03","o":85.89,"h":88.49,"l":80.47,"c":83.59,"v":51023700},{"t":"2021-12-06","o":83.51,"h":86.37,"l":80.37,"c":85.43,"v":15634400},{"t":"2021-12-07","o":87.46,"h":92.4,"l":86.89,"c":91.51,"v":21126700},{"t":"2021-12-08","o":90.77,"h":93.85,"l":89.4,"c":91.29,"v":14554700},{"t":"2021-12-09","o":90.66,"h":92.79,"l":89.67,"c":90.03,"v":11836000},{"t":"2021-12-10","o":91.33,"h":92.28,"l":88.22,"c":89.02,"v":9660000},{"t":"2021-12-13","o":89.44,"h":89.82,"l":86.49,"c":86.59,"v":7371500},{"t":"2021-12-14","o":84.89,"h":86.63,"l":84.36,"c":85.29,"v":8596000},{"t":"2021-12-15","o":85.43,"h":88.84,"l":84.0,"c":88.37,"v":14422000},{"t":"2021-12-16","o":89.59,"h":89.88,"l":82.63,"c":83.59,"v":17014800},{"t":"2021-12-17","o":82.0,"h":85.37,"l":81.58,"c":84.03,"v":16185600},{"t":"2021-12-20","o":82.73,"h":84.54,"l":82.5,"c":84.17,"v":9546800},{"t":"2021-12-21","o":86.64,"h":87.29,"l":84.46,"c":86.3,"v":10103700},{"t":"2021-12-22","o":86.19,"h":88.4,"l":85.47,"c":88.29,"v":9516400},{"t":"2021-12-23","o":88.24,"h":89.52,"l":87.45,"c":87.68,"v":8016500},{"t":"2021-12-27","o":88.0,"h":91.18,"l":87.8,"c":90.81,"v":7116000},{"t":"2021-12-28","o":90.98,"h":91.06,"l":87.76,"c":87.99,"v":5798700},{"t":"2021-12-29","o":88.07,"h":88.97,"l":87.71,"c":88.54,"v":3583000},{"t":"2021-12-30","o":88.54,"h":88.99,"l":87.23,"c":87.44,"v":4303100},{"t":"2021-12-31","o":87.59,"h":88.54,"l":87.45,"c":87.49,"v":3611600},{"t":"2022-01-03","o":87.95,"h":90.05,"l":87.82,"c":89.43,"v":6813000},{"t":"2022-01-04","o":90.28,"h":91.78,"l":86.41,"c":88.37,"v":11874900},{"t":"2022-01-05","o":87.04,"h":89.69,"l":83.99,"c":84.12,"v":11010500},{"t":"2022-01-06","o":82.71,"h":86.27,"l":82.0,"c":85.53,"v":9697100},{"t":"2022-01-07","o":85.47,"h":85.87,"l":82.59,"c":83.11,"v":10289300},{"t":"2022-01-10","o":81.11,"h":82.33,"l":77.39,"c":82.21,"v":16685000},{"t":"2022-01-11","o":81.18,"h":86.42,"l":80.8,"c":86.23,"v":15358700},{"t":"2022-01-12","o":86.69,"h":87.42,"l":84.4,"c":84.94,"v":9308700},{"t":"2022-01-13","o":85.91,"h":86.65,"l":78.5,"c":78.65,"v":13860600},{"t":"2022-01-14","o":77.82,"h":83.13,"l":77.82,"c":83.0,"v":14780100},{"t":"2022-01-18","o":80.3,"h":81.54,"l":77.42,"c":77.67,"v":12375000},{"t":"2022-01-19","o":78.34,"h":79.33,"l":75.77,"c":76.89,"v":12153300},{"t":"2022-01-20","o":77.34,"h":78.65,"l":73.73,"c":73.8,"v":10401200},{"t":"2022-01-21","o":72.91,"h":76.13,"l":72.2,"c":72.55,"v":14820400},{"t":"2022-01-24","o":71.06,"h":72.22,"l":66.97,"c":72.09,"v":22085000},{"t":"2022-01-25","o":69.59,"h":70.26,"l":66.95,"c":67.02,"v":17846800},{"t":"2022-01-26","o":70.01,"h":72.2,"l":66.93,"c":67.66,"v":19451800},{"t":"2022-01-27","o":69.36,"h":70.25,"l":64.72,"c":64.89,"v":13587900},{"t":"2022-01-28","o":64.89,"h":66.34,"l":62.55,"c":66.32,"v":11456300},{"t":"2022-01-31","o":66.89,"h":71.44,"l":66.88,"c":71.4,"v":12501700},{"t":"2022-02-01","o":72.23,"h":72.62,"l":69.29,"c":72.42,"v":10089300},{"t":"2022-02-02","o":74.11,"h":75.13,"l":71.86,"c":74.08,"v":11005500},{"t":"2022-02-03","o":71.02,"h":72.54,"l":68.34,"c":68.63,"v":11944300},{"t":"2022-02-04","o":68.77,"h":71.94,"l":68.66,"c":71.1,"v":7967100},{"t":"2022-02-07","o":71.28,"h":73.21,"l":71.09,"c":71.57,"v":6969200},{"t":"2022-02-08","o":71.12,"h":76.76,"l":71.11,"c":76.5,"v":13362600},{"t":"2022-02-09","o":77.65,"h":77.96,"l":75.28,"c":77.74,"v":10748200},{"t":"2022-02-10","o":74.89,"h":78.19,"l":73.18,"c":73.84,"v":12088800},{"t":"2022-02-11","o":73.5,"h":74.84,"l":67.49,"c":67.99,"v":13642800},{"t":"2022-02-14","o":68.08,"h":69.89,"l":66.62,"c":67.75,"v":12249900},{"t":"2022-02-15","o":70.18,"h":74.26,"l":69.83,"c":74.17,"v":12663300},{"t":"2022-02-16","o":72.58,"h":72.83,"l":70.57,"c":72.1,"v":7442300},{"t":"2022-02-17","o":70.4,"h":71.0,"l":67.17,"c":67.55,"v":12107800},{"t":"2022-02-18","o":68.19,"h":69.05,"l":66.26,"c":67.34,"v":9049100},{"t":"2022-02-22","o":66.48,"h":68.87,"l":65.67,"c":66.7,"v":7596000},{"t":"2022-02-23","o":67.53,"h":68.77,"l":64.67,"c":64.82,"v":9648200},{"t":"2022-02-24","o":61.4,"h":68.08,"l":60.96,"c":67.79,"v":13272100},{"t":"2022-02-25","o":67.86,"h":69.32,"l":66.3,"c":68.75,"v":8691700},{"t":"2022-02-28","o":68.0,"h":69.43,"l":66.23,"c":68.33,"v":12495100},{"t":"2022-03-01","o":68.47,"h":68.54,"l":64.14,"c":64.95,"v":12371200},{"t":"2022-03-02","o":66.37,"h":68.5,"l":65.29,"c":67.67,"v":10682300},{"t":"2022-03-03","o":68.33,"h":68.9,"l":64.69,"c":65.2,"v":18563500},{"t":"2022-03-04","o":63.68,"h":68.48,"l":62.35,"c":63.41,"v":25845200},{"t":"2022-03-07","o":64.96,"h":66.59,"l":60.97,"c":61.17,"v":17201600},{"t":"2022-03-08","o":61.17,"h":68.14,"l":60.79,"c":64.51,"v":14892100},{"t":"2022-03-09","o":66.32,"h":67.28,"l":65.0,"c":66.55,"v":10367600},{"t":"2022-03-10","o":65.25,"h":66.67,"l":64.37,"c":65.25,"v":7693800},{"t":"2022-03-11","o":65.97,"h":66.52,"l":62.94,"c":63.09,"v":6972000},{"t":"2022-03-14","o":62.88,"h":63.34,"l":58.84,"c":60.25,"v":12496100},{"t":"2022-03-15","o":61.3,"h":65.97,"l":60.93,"c":65.78,"v":12611200},{"t":"2022-03-16","o":67.0,"h":69.37,"l":65.04,"c":68.91,"v":13280500},{"t":"2022-03-17","o":67.92,"h":69.48,"l":66.91,"c":69.41,"v":7304200},{"t":"2022-03-18","o":69.11,"h":71.77,"l":68.05,"c":71.33,"v":13982500},{"t":"2022-03-21","o":70.66,"h":71.72,"l":69.1,"c":70.71,"v":7338200},{"t":"2022-03-22","o":70.42,"h":72.84,"l":70.33,"c":71.38,"v":6645500},{"t":"2022-03-23","o":70.43,"h":72.02,"l":68.85,"c":68.94,"v":6950300},{"t":"2022-03-24","o":69.98,"h":73.86,"l":69.22,"c":73.76,"v":9556500},{"t":"2022-03-25","o":73.72,"h":74.86,"l":73.01,"c":74.37,"v":10992600},{"t":"2022-03-28","o":73.85,"h":74.44,"l":71.95,"c":74.31,"v":6988200},{"t":"2022-03-29","o":75.92,"h":76.59,"l":74.3,"c":76.16,"v":7427200},{"t":"2022-03-30","o":74.83,"h":75.51,"l":72.26,"c":73.01,"v":8727600},{"t":"2022-03-31","o":73.31,"h":73.8,"l":71.6,"c":71.71,"v":8046700},{"t":"2022-04-01","o":72.0,"h":72.73,"l":69.42,"c":71.07,"v":8033300},{"t":"2022-04-04","o":71.56,"h":73.0,"l":70.73,"c":72.96,"v":9622300},{"t":"2022-04-05","o":72.29,"h":72.32,"l":68.2,"c":68.31,"v":11140000},{"t":"2022-04-06","o":66.77,"h":67.73,"l":64.94,"c":66.5,"v":14416500},{"t":"2022-04-07","o":65.8,"h":67.18,"l":63.53,"c":65.66,"v":11019100},{"t":"2022-04-08","o":65.61,"h":65.74,"l":62.99,"c":63.15,"v":10191000},{"t":"2022-04-11","o":61.81,"h":62.37,"l":60.47,"c":60.73,"v":12152000},{"t":"2022-04-12","o":62.81,"h":63.34,"l":59.75,"c":60.13,"v":10070200},{"t":"2022-04-13","o":60.78,"h":63.75,"l":60.09,"c":63.3,"v":9497400},{"t":"2022-04-14","o":63.61,"h":63.62,"l":60.87,"c":60.97,"v":7542200},{"t":"2022-04-18","o":60.61,"h":62.47,"l":60.15,"c":61.73,"v":5830700},{"t":"2022-04-19","o":60.96,"h":63.92,"l":60.52,"c":63.77,"v":8055100},{"t":"2022-04-20","o":64.5,"h":65.13,"l":62.48,"c":62.94,"v":6847500},{"t":"2022-04-21","o":64.12,"h":65.17,"l":59.5,"c":59.95,"v":8136800},{"t":"2022-04-22","o":59.8,"h":60.52,"l":58.32,"c":58.44,"v":8638100},{"t":"2022-04-25","o":58.49,"h":60.76,"l":58.15,"c":60.69,"v":10497800},{"t":"2022-04-26","o":59.9,"h":60.43,"l":57.85,"c":57.95,"v":10787300},{"t":"2022-04-27","o":57.11,"h":59.58,"l":56.57,"c":56.72,"v":9750000},{"t":"2022-04-28","o":58.34,"h":61.88,"l":57.16,"c":61.06,"v":11584600},{"t":"2022-04-29","o":59.75,"h":62.73,"l":58.01,"c":58.08,"v":9138100},{"t":"2022-05-02","o":58.11,"h":60.09,"l":57.38,"c":60.07,"v":8337300},{"t":"2022-05-03","o":60.12,"h":60.72,"l":59.06,"c":60.41,"v":6329400},{"t":"2022-05-04","o":60.76,"h":63.11,"l":57.78,"c":62.91,"v":11676300},{"t":"2022-05-05","o":61.91,"h":61.99,"l":57.33,"c":58.29,"v":11948900},{"t":"2022-05-06","o":58.03,"h":60.51,"l":55.61,"c":57.75,"v":11582300},{"t":"2022-05-09","o":56.7,"h":57.69,"l":53.54,"c":53.73,"v":12399900},{"t":"2022-05-10","o":55.42,"h":56.55,"l":52.81,"c":55.13,"v":11114200},{"t":"2022-05-11","o":54.44,"h":55.69,"l":52.33,"c":52.54,"v":9426400},{"t":"2022-05-12","o":51.38,"h":53.66,"l":50.41,"c":52.39,"v":12005800},{"t":"2022-05-13","o":53.83,"h":58.03,"l":53.43,"c":57.57,"v":13265900},{"t":"2022-05-16","o":57.15,"h":57.35,"l":55.0,"c":55.23,"v":9417900},{"t":"2022-05-17","o":57.18,"h":59.01,"l":56.69,"c":58.28,"v":8401100},{"t":"2022-05-18","o":57.37,"h":59.1,"l":54.69,"c":55.01,"v":10843400},{"t":"2022-05-19","o":54.29,"h":56.33,"l":53.54,"c":54.28,"v":9730100},{"t":"2022-05-20","o":55.86,"h":55.91,"l":51.05,"c":54.07,"v":13790100},{"t":"2022-05-23","o":52.57,"h":54.96,"l":52.57,"c":54.86,"v":7554400},{"t":"2022-05-24","o":53.35,"h":53.58,"l":51.56,"c":52.4,"v":10004900},{"t":"2022-05-25","o":51.82,"h":54.48,"l":51.66,"c":53.96,"v":10589800},{"t":"2022-05-26","o":53.25,"h":57.23,"l":53.15,"c":56.99,"v":16074500},{"t":"2022-05-27","o":60.0,"h":61.4,"l":58.53,"c":60.82,"v":22143000},{"t":"2022-05-31","o":60.58,"h":61.0,"l":58.47,"c":59.15,"v":14203200},{"t":"2022-06-01","o":59.34,"h":60.16,"l":56.63,"c":58.04,"v":9731600},{"t":"2022-06-02","o":57.17,"h":61.5,"l":57.17,"c":61.43,"v":10128900},{"t":"2022-06-03","o":59.91,"h":61.06,"l":58.79,"c":58.96,"v":7900300},{"t":"2022-06-06","o":60.61,"h":61.18,"l":59.37,"c":59.74,"v":5894900},{"t":"2022-06-07","o":59.0,"h":61.24,"l":58.57,"c":61.02,"v":7182100},{"t":"2022-06-08","o":60.21,"h":61.07,"l":58.74,"c":59.35,"v":6343700},{"t":"2022-06-09","o":58.82,"h":59.84,"l":56.43,"c":56.48,"v":8386600},{"t":"2022-06-10","o":55.22,"h":55.56,"l":52.92,"c":53.07,"v":12026100},{"t":"2022-06-13","o":50.82,"h":51.26,"l":48.66,"c":48.81,"v":14442000},{"t":"2022-06-14","o":49.5,"h":49.84,"l":47.62,"c":48.52,"v":9614100},{"t":"2022-06-15","o":48.7,"h":50.49,"l":47.69,"c":49.2,"v":11363700},{"t":"2022-06-16","o":47.39,"h":47.63,"l":44.33,"c":45.04,"v":14987600},{"t":"2022-06-17","o":45.15,"h":46.2,"l":43.68,"c":46.04,"v":16001800},{"t":"2022-06-21","o":46.9,"h":48.38,"l":46.76,"c":47.03,"v":8834600},{"t":"2022-06-22","o":45.89,"h":47.43,"l":45.75,"c":46.39,"v":7504600},{"t":"2022-06-23","o":47.11,"h":47.14,"l":45.19,"c":46.26,"v":7252400},{"t":"2022-06-24","o":47.21,"h":49.05,"l":46.88,"c":48.22,"v":20042300},{"t":"2022-06-27","o":49.03,"h":49.17,"l":47.37,"c":47.65,"v":6915200},{"t":"2022-06-28","o":47.65,"h":48.61,"l":45.26,"c":45.32,"v":10323300},{"t":"2022-06-29","o":44.6,"h":44.63,"l":43.27,"c":44.32,"v":8065300},{"t":"2022-06-30","o":43.81,"h":45.02,"l":42.55,"c":43.53,"v":10010100},{"t":"2022-07-01","o":42.77,"h":43.55,"l":41.75,"c":42.55,"v":8790100},{"t":"2022-07-05","o":41.39,"h":42.99,"l":41.07,"c":42.98,"v":9794500},{"t":"2022-07-06","o":42.78,"h":44.45,"l":42.5,"c":43.82,"v":8859000},{"t":"2022-07-07","o":45.08,"h":47.02,"l":45.06,"c":46.6,"v":10838200},{"t":"2022-07-08","o":45.43,"h":47.41,"l":45.14,"c":46.99,"v":9130800},{"t":"2022-07-11","o":45.88,"h":46.38,"l":45.01,"c":45.2,"v":5744500},{"t":"2022-07-12","o":45.7,"h":46.44,"l":45.18,"c":45.53,"v":6897600},{"t":"2022-07-13","o":44.59,"h":46.63,"l":44.15,"c":46.14,"v":6411700},{"t":"2022-07-14","o":45.71,"h":47.23,"l":44.79,"c":47.11,"v":8595700},{"t":"2022-07-15","o":47.78,"h":48.33,"l":46.98,"c":48.22,"v":7314800},{"t":"2022-07-18","o":49.37,"h":50.92,"l":48.45,"c":48.62,"v":12622000},{"t":"2022-07-19","o":49.61,"h":52.34,"l":49.52,"c":52.08,"v":14093900},{"t":"2022-07-20","o":52.19,"h":54.04,"l":51.64,"c":53.68,"v":13315500},{"t":"2022-07-21","o":53.76,"h":54.72,"l":52.66,"c":54.57,"v":7900200},{"t":"2022-07-22","o":54.57,"h":54.57,"l":51.35,"c":52.02,"v":10205600},{"t":"2022-07-25","o":51.6,"h":51.78,"l":49.75,"c":50.71,"v":7416600},{"t":"2022-07-26","o":50.5,"h":50.97,"l":48.97,"c":49.48,"v":7512300},{"t":"2022-07-27","o":51.25,"h":53.58,"l":50.71,"c":52.99,"v":11212300},{"t":"2022-07-28","o":53.5,"h":54.09,"l":52.22,"c":53.77,"v":6719900},{"t":"2022-07-29","o":53.63,"h":55.76,"l":53.22,"c":55.68,"v":9048700},{"t":"2022-08-01","o":54.98,"h":55.87,"l":53.97,"c":55.33,"v":6959700},{"t":"2022-08-02","o":54.57,"h":56.9,"l":54.51,"c":55.71,"v":5241600},{"t":"2022-08-03","o":55.57,"h":58.43,"l":55.55,"c":58.22,"v":9974500},{"t":"2022-08-04","o":58.09,"h":58.43,"l":56.59,"c":57.35,"v":9768800},{"t":"2022-08-05","o":56.07,"h":57.6,"l":56.01,"c":56.94,"v":7832700},{"t":"2022-08-08","o":55.61,"h":56.5,"l":53.3,"c":55.59,"v":13949000},{"t":"2022-08-09","o":54.14,"h":54.18,"l":50.42,"c":51.26,"v":16556800},{"t":"2022-08-10","o":53.4,"h":55.34,"l":52.38,"c":54.99,"v":13944900},{"t":"2022-08-11","o":55.8,"h":56.64,"l":53.58,"c":53.71,"v":8965000},{"t":"2022-08-12","o":54.64,"h":55.59,"l":54.18,"c":55.36,"v":7408400},{"t":"2022-08-15","o":54.88,"h":55.87,"l":54.42,"c":55.48,"v":5062800},{"t":"2022-08-16","o":55.22,"h":55.36,"l":53.7,"c":54.35,"v":5557100},{"t":"2022-08-17","o":53.5,"h":53.63,"l":51.64,"c":52.65,"v":9196300},{"t":"2022-08-18","o":52.91,"h":55.77,"l":52.67,"c":54.55,"v":8759200},{"t":"2022-08-19","o":53.42,"h":54.03,"l":52.58,"c":53.14,"v":7419000},{"t":"2022-08-22","o":51.38,"h":52.25,"l":50.55,"c":50.93,"v":7438900},{"t":"2022-08-23","o":51.19,"h":52.52,"l":51.06,"c":51.58,"v":6093600},{"t":"2022-08-24","o":51.51,"h":52.54,"l":51.23,"c":52.24,"v":6280800},{"t":"2022-08-25","o":51.5,"h":55.22,"l":51.17,"c":55.09,"v":13229300},{"t":"2022-08-26","o":54.22,"h":54.29,"l":49.98,"c":50.17,"v":23821800},{"t":"2022-08-29","o":49.6,"h":50.9,"l":48.91,"c":48.99,"v":10153300},{"t":"2022-08-30","o":49.58,"h":49.79,"l":47.2,"c":48.0,"v":9703500},{"t":"2022-08-31","o":47.56,"h":48.08,"l":46.35,"c":46.82,"v":12090000},{"t":"2022-09-01","o":45.41,"h":46.1,"l":43.63,"c":45.97,"v":16790800},{"t":"2022-09-02","o":46.73,"h":47.22,"l":45.39,"c":45.76,"v":10358100},{"t":"2022-09-06","o":45.9,"h":46.11,"l":44.82,"c":45.09,"v":7277200},{"t":"2022-09-07","o":45.6,"h":47.1,"l":45.0,"c":46.76,"v":11024000},{"t":"2022-09-08","o":46.3,"h":48.51,"l":45.68,"c":48.15,"v":9918700},{"t":"2022-09-09","o":48.82,"h":50.1,"l":48.82,"c":49.74,"v":10922400},{"t":"2022-09-12","o":50.03,"h":50.6,"l":49.39,"c":50.25,"v":9479800},{"t":"2022-09-13","o":47.84,"h":48.97,"l":47.35,"c":48.02,"v":15732400},{"t":"2022-09-14","o":48.05,"h":49.45,"l":47.58,"c":48.41,"v":7407200},{"t":"2022-09-15","o":47.9,"h":48.7,"l":46.18,"c":46.67,"v":8870300},{"t":"2022-09-16","o":45.66,"h":46.49,"l":44.95,"c":46.35,"v":12443800},{"t":"2022-09-19","o":45.79,"h":46.73,"l":45.45,"c":46.15,"v":7830200},{"t":"2022-09-20","o":45.66,"h":46.19,"l":45.07,"c":45.29,"v":5558600},{"t":"2022-09-21","o":45.52,"h":48.24,"l":45.35,"c":45.46,"v":11894600},{"t":"2022-09-22","o":45.43,"h":45.52,"l":43.37,"c":43.52,"v":12084400},{"t":"2022-09-23","o":42.88,"h":43.43,"l":42.31,"c":43.29,"v":11335200},{"t":"2022-09-26","o":43.27,"h":44.33,"l":42.52,"c":42.61,"v":8920800},{"t":"2022-09-27","o":43.47,"h":44.09,"l":42.57,"c":43.4,"v":10397000},{"t":"2022-09-28","o":42.67,"h":44.85,"l":42.64,"c":44.55,"v":9736100},{"t":"2022-09-29","o":43.57,"h":43.92,"l":42.11,"c":42.87,"v":9648900},{"t":"2022-09-30","o":42.37,"h":44.85,"l":42.28,"c":42.91,"v":11123300},{"t":"2022-10-03","o":43.61,"h":45.07,"l":43.48,"c":44.5,"v":9859700},{"t":"2022-10-04","o":46.16,"h":47.21,"l":46.08,"c":47.04,"v":9763200},{"t":"2022-10-05","o":45.91,"h":49.08,"l":45.57,"c":48.36,"v":15167900},{"t":"2022-10-06","o":48.31,"h":49.3,"l":47.64,"c":47.96,"v":12586400},{"t":"2022-10-07","o":46.16,"h":46.39,"l":42.23,"c":42.35,"v":18033800},{"t":"2022-10-10","o":41.93,"h":42.15,"l":39.2,"c":40.3,"v":12942600},{"t":"2022-10-11","o":40.0,"h":40.11,"l":38.0,"c":38.66,"v":17731600},{"t":"2022-10-12","o":38.3,"h":38.56,"l":37.41,"c":37.98,"v":12698400},{"t":"2022-10-13","o":35.99,"h":40.06,"l":35.3,"c":39.13,"v":18383900},{"t":"2022-10-14","o":39.94,"h":40.09,"l":36.94,"c":37.01,"v":13050400},{"t":"2022-10-17","o":38.36,"h":39.24,"l":37.6,"c":37.87,"v":11932600},{"t":"2022-10-18","o":39.28,"h":39.78,"l":36.98,"c":37.74,"v":11895700},{"t":"2022-10-19","o":37.37,"h":38.62,"l":37.1,"c":38.1,"v":8271300},{"t":"2022-10-20","o":38.39,"h":39.92,"l":37.87,"c":38.07,"v":10037600},{"t":"2022-10-21","o":37.66,"h":39.62,"l":37.57,"c":39.54,"v":9788400},{"t":"2022-10-24","o":39.73,"h":39.75,"l":36.9,"c":38.39,"v":13403300},{"t":"2022-10-25","o":38.62,"h":41.39,"l":38.53,"c":40.61,"v":12620300},{"t":"2022-10-26","o":39.85,"h":40.6,"l":38.51,"c":38.75,"v":12260700},{"t":"2022-10-27","o":40.5,"h":42.62,"l":40.03,"c":40.06,"v":18838100},{"t":"2022-10-28","o":39.76,"h":41.12,"l":39.08,"c":41.01,"v":11454800},{"t":"2022-10-31","o":40.4,"h":40.78,"l":39.23,"c":39.68,"v":10413800},{"t":"2022-11-01","o":40.82,"h":41.05,"l":39.37,"c":39.74,"v":7646900},{"t":"2022-11-02","o":40.36,"h":41.99,"l":39.0,"c":39.05,"v":13712400},{"t":"2022-11-03","o":38.33,"h":39.5,"l":37.2,"c":37.22,"v":16890300},{"t":"2022-11-04","o":38.44,"h":39.97,"l":37.98,"c":38.97,"v":16070300},{"t":"2022-11-07","o":39.56,"h":39.72,"l":38.47,"c":39.51,"v":15185600},{"t":"2022-11-08","o":40.86,"h":40.96,"l":38.95,"c":39.79,"v":12220700},{"t":"2022-11-09","o":38.62,"h":38.84,"l":36.71,"c":36.71,"v":14401500},{"t":"2022-11-10","o":39.01,"h":42.72,"l":39.0,"c":42.65,"v":17081100},{"t":"2022-11-11","o":42.23,"h":43.81,"l":41.91,"c":43.35,"v":12133800},{"t":"2022-11-14","o":42.96,"h":43.45,"l":41.83,"c":43.16,"v":11645500},{"t":"2022-11-15","o":45.62,"h":46.22,"l":43.92,"c":44.7,"v":11831300},{"t":"2022-11-16","o":43.53,"h":43.83,"l":41.9,"c":42.25,"v":12062700},{"t":"2022-11-17","o":41.0,"h":43.98,"l":40.85,"c":43.93,"v":9368600},{"t":"2022-11-18","o":44.85,"h":45.08,"l":43.77,"c":44.0,"v":8687600},{"t":"2022-11-21","o":43.09,"h":43.31,"l":41.44,"c":41.55,"v":11008900},{"t":"2022-11-22","o":41.75,"h":42.93,"l":41.25,"c":42.92,"v":11645600},{"t":"2022-11-23","o":43.16,"h":44.15,"l":42.85,"c":43.68,"v":6078700},{"t":"2022-11-25","o":43.17,"h":43.79,"l":42.88,"c":42.98,"v":4078200},{"t":"2022-11-28","o":42.33,"h":44.08,"l":42.25,"c":42.67,"v":10948100},{"t":"2022-11-29","o":42.95,"h":43.56,"l":42.21,"c":42.91,"v":6747200},{"t":"2022-11-30","o":43.17,"h":46.61,"l":42.64,"c":46.52,"v":15933900},{"t":"2022-12-01","o":47.12,"h":47.34,"l":44.83,"c":45.4,"v":15710100},{"t":"2022-12-02","o":42.0,"h":44.89,"l":41.01,"c":44.72,"v":25050200},{"t":"2022-12-05","o":44.09,"h":45.08,"l":42.33,"c":42.97,"v":11345800},{"t":"2022-12-06","o":43.02,"h":43.27,"l":40.75,"c":41.09,"v":8779900},{"t":"2022-12-07","o":40.48,"h":41.25,"l":39.88,"c":40.41,"v":8219800},{"t":"2022-12-08","o":40.54,"h":42.02,"l":40.14,"c":41.7,"v":9106100},{"t":"2022-12-09","o":41.69,"h":42.77,"l":41.11,"c":41.5,"v":7312000},{"t":"2022-12-12","o":41.5,"h":42.88,"l":41.04,"c":42.58,"v":9327200},{"t":"2022-12-13","o":45.32,"h":45.99,"l":42.33,"c":43.51,"v":12390300},{"t":"2022-12-14","o":43.24,"h":44.27,"l":42.01,"c":42.65,"v":13428200},{"t":"2022-12-15","o":41.63,"h":41.68,"l":39.97,"c":40.02,"v":12079200},{"t":"2022-12-16","o":39.61,"h":40.0,"l":38.29,"c":38.99,"v":20177700},{"t":"2022-12-19","o":38.94,"h":39.05,"l":38.0,"c":38.4,"v":10651200},{"t":"2022-12-20","o":37.95,"h":38.1,"l":36.9,"c":37.81,"v":11441900},{"t":"2022-12-21","o":38.12,"h":38.97,"l":38.12,"c":38.87,"v":9160000},{"t":"2022-12-22","o":37.87,"h":38.04,"l":36.36,"c":37.07,"v":14074200},{"t":"2022-12-23","o":36.74,"h":37.58,"l":36.29,"c":37.19,"v":6097600},{"t":"2022-12-27","o":36.72,"h":36.74,"l":35.85,"c":36.05,"v":8452600},{"t":"2022-12-28","o":35.78,"h":36.23,"l":35.09,"c":35.38,"v":8096200},{"t":"2022-12-29","o":36.09,"h":37.23,"l":35.8,"c":36.76,"v":7724300},{"t":"2022-12-30","o":35.88,"h":37.1,"l":35.58,"c":37.04,"v":8107100},{"t":"2023-01-03","o":37.91,"h":38.2,"l":35.78,"c":35.99,"v":10336700},{"t":"2023-01-04","o":36.8,"h":36.94,"l":35.64,"c":36.61,"v":10226300},{"t":"2023-01-05","o":35.74,"h":35.99,"l":34.67,"c":34.68,"v":13007300},{"t":"2023-01-06","o":35.15,"h":36.44,"l":33.75,"c":36.1,"v":21224900},{"t":"2023-01-09","o":37.1,"h":38.03,"l":36.76,"c":36.92,"v":10529800},{"t":"2023-01-10","o":36.55,"h":37.34,"l":36.02,"c":37.01,"v":9699600},{"t":"2023-01-11","o":37.31,"h":38.51,"l":36.95,"c":38.42,"v":10319200},{"t":"2023-01-12","o":38.36,"h":40.14,"l":37.42,"c":39.31,"v":14713100},{"t":"2023-01-13","o":38.65,"h":40.76,"l":38.52,"c":40.67,"v":11871700},{"t":"2023-01-17","o":40.62,"h":41.16,"l":40.03,"c":41.03,"v":13030300},{"t":"2023-01-18","o":41.49,"h":41.91,"l":40.03,"c":40.49,"v":7445100},{"t":"2023-01-19","o":39.98,"h":40.23,"l":38.54,"c":38.57,"v":10528300},{"t":"2023-01-20","o":38.95,"h":39.56,"l":38.06,"c":39.48,"v":15860800},{"t":"2023-01-23","o":40.2,"h":42.85,"l":40.1,"c":42.75,"v":13619500},{"t":"2023-01-24","o":42.11,"h":43.28,"l":41.96,"c":42.51,"v":8960300},{"t":"2023-01-25","o":41.72,"h":42.8,"l":40.77,"c":42.74,"v":9600000},{"t":"2023-01-26","o":43.6,"h":44.48,"l":42.8,"c":44.39,"v":10503900},{"t":"2023-01-27","o":43.48,"h":44.8,"l":43.48,"c":44.25,"v":7953000},{"t":"2023-01-30","o":43.48,"h":43.55,"l":41.96,"c":41.99,"v":10071400},{"t":"2023-01-31","o":42.08,"h":43.19,"l":41.82,"c":43.15,"v":9438400},{"t":"2023-02-01","o":43.32,"h":46.49,"l":43.25,"c":46.12,"v":14963200},{"t":"2023-02-02","o":46.99,"h":49.49,"l":46.74,"c":48.76,"v":17101400},{"t":"2023-02-03","o":46.78,"h":48.32,"l":46.51,"c":46.58,"v":11962100},{"t":"2023-02-06","o":45.63,"h":46.7,"l":44.85,"c":45.03,"v":7777300},{"t":"2023-02-07","o":45.4,"h":47.07,"l":44.67,"c":46.78,"v":10537600},{"t":"2023-02-08","o":46.46,"h":46.86,"l":45.05,"c":45.1,"v":9069300},{"t":"2023-02-09","o":45.96,"h":46.47,"l":44.61,"c":45.11,"v":7770300},{"t":"2023-02-10","o":44.62,"h":44.77,"l":43.54,"c":44.55,"v":7650200},{"t":"2023-02-13","o":44.89,"h":45.89,"l":44.2,"c":45.6,"v":7045500},{"t":"2023-02-14","o":45.01,"h":47.5,"l":44.78,"c":47.21,"v":9264500},{"t":"2023-02-15","o":46.4,"h":47.06,"l":45.47,"c":46.74,"v":8585000},{"t":"2023-02-16","o":46.03,"h":47.13,"l":45.64,"c":45.69,"v":11002700},{"t":"2023-02-17","o":45.14,"h":45.29,"l":43.61,"c":44.14,"v":8651900},{"t":"2023-02-21","o":43.56,"h":44.05,"l":42.36,"c":42.6,"v":9607300},{"t":"2023-02-22","o":42.85,"h":43.48,"l":42.14,"c":42.97,"v":7643200},{"t":"2023-02-23","o":45.05,"h":45.37,"l":43.62,"c":45.25,"v":12550700},{"t":"2023-02-24","o":44.49,"h":44.82,"l":43.58,"c":43.85,"v":9142100},{"t":"2023-02-27","o":44.87,"h":44.95,"l":44.23,"c":44.31,"v":7026500},{"t":"2023-02-28","o":44.12,"h":45.7,"l":44.01,"c":45.15,"v":9587000},{"t":"2023-03-01","o":45.36,"h":46.35,"l":45.1,"c":45.36,"v":7761400},{"t":"2023-03-02","o":44.81,"h":46.6,"l":44.05,"c":46.23,"v":13617100},{"t":"2023-03-03","o":41.38,"h":44.28,"l":41.1,"c":44.04,"v":38293200},{"t":"2023-03-06","o":44.34,"h":44.59,"l":41.79,"c":42.27,"v":19056500},{"t":"2023-03-07","o":42.04,"h":42.23,"l":40.87,"c":41.11,"v":13917100},{"t":"2023-03-08","o":41.16,"h":43.18,"l":41.09,"c":43.15,"v":14765400},{"t":"2023-03-09","o":42.95,"h":43.69,"l":40.84,"c":40.91,"v":12030400},{"t":"2023-03-10","o":40.91,"h":40.94,"l":38.14,"c":38.68,"v":21552700},{"t":"2023-03-13","o":38.0,"h":38.85,"l":36.64,"c":37.99,"v":26159500},{"t":"2023-03-14","o":38.92,"h":39.42,"l":37.94,"c":38.61,"v":16990300},{"t":"2023-03-15","o":37.93,"h":38.16,"l":36.75,"c":37.62,"v":18999200},{"t":"2023-03-16","o":37.59,"h":40.53,"l":37.4,"c":40.36,"v":16172700},{"t":"2023-03-17","o":40.23,"h":40.41,"l":39.5,"c":39.97,"v":15184000},{"t":"2023-03-20","o":39.88,"h":40.42,"l":39.51,"c":40.35,"v":8976300},{"t":"2023-03-21","o":40.98,"h":41.77,"l":40.56,"c":41.13,"v":8798600},{"t":"2023-03-22","o":41.01,"h":42.07,"l":40.06,"c":40.16,"v":9901600},{"t":"2023-03-23","o":41.02,"h":43.31,"l":41.01,"c":42.28,"v":13344800},{"t":"2023-03-24","o":41.55,"h":41.83,"l":40.39,"c":41.07,"v":10616000},{"t":"2023-03-27","o":41.49,"h":41.71,"l":40.91,"c":41.21,"v":8763000},{"t":"2023-03-28","o":41.11,"h":41.16,"l":39.57,"c":40.45,"v":9832100},{"t":"2023-03-29","o":41.36,"h":43.06,"l":41.33,"c":42.7,"v":11803500},{"t":"2023-03-30","o":43.58,"h":43.87,"l":42.84,"c":43.25,"v":9842000},{"t":"2023-03-31","o":43.02,"h":43.39,"l":42.7,"c":43.3,"v":8714000},{"t":"2023-04-03","o":42.92,"h":43.29,"l":41.67,"c":41.95,"v":9312300},{"t":"2023-04-04","o":42.09,"h":42.13,"l":40.2,"c":40.48,"v":10341000},{"t":"2023-04-05","o":40.08,"h":40.17,"l":39.2,"c":40.09,"v":10814400},{"t":"2023-04-06","o":39.52,"h":39.94,"l":38.86,"c":39.26,"v":8402500},{"t":"2023-04-10","o":38.73,"h":40.39,"l":38.43,"c":40.34,"v":8696800},{"t":"2023-04-11","o":40.36,"h":40.6,"l":39.84,"c":40.09,"v":7298500},{"t":"2023-04-12","o":40.71,"h":40.93,"l":39.46,"c":39.53,"v":8471400},{"t":"2023-04-13","o":39.9,"h":40.7,"l":39.71,"c":40.39,"v":8232900},{"t":"2023-04-14","o":40.39,"h":41.17,"l":39.89,"c":40.29,"v":8209200},{"t":"2023-04-17","o":39.66,"h":40.62,"l":39.41,"c":40.46,"v":7449200},{"t":"2023-04-18","o":40.99,"h":42.6,"l":40.89,"c":42.24,"v":16610900},{"t":"2023-04-19","o":41.52,"h":41.92,"l":41.0,"c":41.03,"v":11253300},{"t":"2023-04-20","o":40.02,"h":40.74,"l":39.16,"c":39.47,"v":9846100},{"t":"2023-04-21","o":39.2,"h":39.25,"l":37.97,"c":39.02,"v":13950700},{"t":"2023-04-24","o":38.98,"h":39.45,"l":38.42,"c":38.76,"v":6290500},{"t":"2023-04-25","o":38.2,"h":38.22,"l":36.9,"c":36.91,"v":11514900},{"t":"2023-04-26","o":37.7,"h":38.16,"l":37.42,"c":38.08,"v":11898700},{"t":"2023-04-27","o":38.09,"h":38.87,"l":37.71,"c":38.63,"v":15976200},{"t":"2023-04-28","o":38.76,"h":39.52,"l":38.56,"c":39.48,"v":9647400},{"t":"2023-05-01","o":39.68,"h":40.25,"l":39.47,"c":40.01,"v":11314800},{"t":"2023-05-02","o":39.61,"h":40.01,"l":38.89,"c":39.49,"v":14932300},{"t":"2023-05-03","o":39.1,"h":40.32,"l":38.91,"c":39.52,"v":10699100},{"t":"2023-05-04","o":39.13,"h":39.64,"l":38.63,"c":39.34,"v":11618100},{"t":"2023-05-05","o":39.88,"h":41.29,"l":39.49,"c":40.97,"v":14043000},{"t":"2023-05-08","o":40.85,"h":41.19,"l":40.47,"c":41.01,"v":7515700},{"t":"2023-05-09","o":40.19,"h":40.37,"l":39.76,"c":39.99,"v":10792000},{"t":"2023-05-10","o":40.6,"h":40.9,"l":39.97,"c":40.43,"v":11554500},{"t":"2023-05-11","o":40.26,"h":40.52,"l":39.3,"c":39.73,"v":12547900},{"t":"2023-05-12","o":39.96,"h":40.13,"l":39.23,"c":40.12,"v":8538600},{"t":"2023-05-15","o":40.33,"h":42.08,"l":40.19,"c":42.07,"v":8838100},{"t":"2023-05-16","o":41.81,"h":42.32,"l":41.57,"c":41.67,"v":10651500},{"t":"2023-05-17","o":42.3,"h":43.91,"l":42.04,"c":43.59,"v":12472100},{"t":"2023-05-18","o":43.52,"h":45.07,"l":43.51,"c":44.74,"v":17331500},{"t":"2023-05-19","o":44.93,"h":45.51,"l":44.7,"c":45.46,"v":11055500},{"t":"2023-05-22","o":45.04,"h":46.64,"l":45.01,"c":46.44,"v":9368300},{"t":"2023-05-23","o":45.73,"h":47.3,"l":45.73,"c":46.59,"v":12710600},{"t":"2023-05-24","o":45.5,"h":46.08,"l":45.0,"c":45.98,"v":13802400},{"t":"2023-05-25","o":49.0,"h":49.73,"l":46.7,"c":49.47,"v":37900300},{"t":"2023-05-26","o":58.67,"h":65.75,"l":58.58,"c":65.51,"v":94307300},{"t":"2023-05-30","o":67.49,"h":67.99,"l":61.31,"c":63.4,"v":51926500},{"t":"2023-05-31","o":61.8,"h":63.1,"l":58.33,"c":58.49,"v":37896700},{"t":"2023-06-01","o":59.39,"h":62.1,"l":58.61,"c":61.1,"v":24980300},{"t":"2023-06-02","o":62.22,"h":62.48,"l":59.13,"c":60.18,"v":18030100},{"t":"2023-06-05","o":59.58,"h":59.6,"l":57.26,"c":58.03,"v":15900500},{"t":"2023-06-06","o":58.1,"h":60.31,"l":58.04,"c":59.14,"v":16472000},{"t":"2023-06-07","o":62.26,"h":63.64,"l":59.11,"c":59.33,"v":23824500},{"t":"2023-06-08","o":59.21,"h":60.36,"l":58.36,"c":59.72,"v":12172600},{"t":"2023-06-09","o":60.86,"h":62.03,"l":59.57,"c":60.01,"v":14404400},{"t":"2023-06-12","o":60.88,"h":62.29,"l":60.86,"c":62.05,"v":15907700},{"t":"2023-06-13","o":63.32,"h":63.43,"l":61.81,"c":63.05,"v":12424300},{"t":"2023-06-14","o":62.78,"h":63.03,"l":60.89,"c":62.96,"v":13383900},{"t":"2023-06-15","o":62.18,"h":62.82,"l":61.55,"c":62.03,"v":11443900},{"t":"2023-06-16","o":62.81,"h":63.07,"l":60.81,"c":61.12,"v":17825600},{"t":"2023-06-20","o":60.71,"h":62.0,"l":60.34,"c":60.83,"v":10631700},{"t":"2023-06-21","o":60.62,"h":60.93,"l":58.72,"c":58.85,"v":10386300},{"t":"2023-06-22","o":58.18,"h":59.75,"l":58.03,"c":59.12,"v":9138100},{"t":"2023-06-23","o":57.81,"h":58.26,"l":56.59,"c":57.82,"v":24355900},{"t":"2023-06-26","o":58.08,"h":59.14,"l":57.68,"c":57.75,"v":10316000},{"t":"2023-06-27","o":57.91,"h":60.77,"l":57.77,"c":60.59,"v":12291600},{"t":"2023-06-28","o":58.57,"h":61.46,"l":58.57,"c":60.07,"v":10114600},{"t":"2023-06-29","o":60.43,"h":60.43,"l":58.12,"c":58.37,"v":14868400},{"t":"2023-06-30","o":59.3,"h":60.11,"l":59.16,"c":59.78,"v":9065900},{"t":"2023-07-03","o":60.32,"h":61.38,"l":60.32,"c":61.35,"v":5699800},{"t":"2023-07-05","o":60.76,"h":61.2,"l":59.78,"c":59.81,"v":7279700},{"t":"2023-07-06","o":58.61,"h":58.97,"l":57.43,"c":58.82,"v":10174700},{"t":"2023-07-07","o":59.91,"h":60.26,"l":58.98,"c":59.15,"v":9505900},{"t":"2023-07-10","o":58.87,"h":60.5,"l":58.83,"c":60.29,"v":10124900},{"t":"2023-07-11","o":61.73,"h":62.21,"l":60.45,"c":62.15,"v":12004500},{"t":"2023-07-12","o":63.12,"h":63.69,"l":61.94,"c":62.88,"v":11423600},{"t":"2023-07-13","o":63.85,"h":65.49,"l":63.06,"c":65.37,"v":12938400},{"t":"2023-07-14","o":64.5,"h":65.12,"l":63.18,"c":63.45,"v":11408700},{"t":"2023-07-17","o":63.56,"h":64.94,"l":63.0,"c":64.56,"v":8586100},{"t":"2023-07-18","o":65.4,"h":66.05,"l":64.2,"c":65.76,"v":9876900},{"t":"2023-07-19","o":66.0,"h":66.81,"l":64.86,"c":65.63,"v":10606800},{"t":"2023-07-20","o":64.66,"h":65.03,"l":62.8,"c":63.22,"v":12700300},{"t":"2023-07-21","o":64.13,"h":64.67,"l":63.19,"c":63.41,"v":19046300},{"t":"2023-07-24","o":63.69,"h":63.78,"l":62.46,"c":63.11,"v":5605300},{"t":"2023-07-25","o":63.34,"h":64.7,"l":63.23,"c":63.9,"v":6994900},{"t":"2023-07-26","o":63.12,"h":64.14,"l":62.28,"c":63.71,"v":9094000},{"t":"2023-07-27","o":65.35,"h":66.24,"l":63.3,"c":63.89,"v":10780200},{"t":"2023-07-28","o":65.4,"h":65.41,"l":64.25,"c":64.91,"v":7097900},{"t":"2023-07-31","o":65.24,"h":66.26,"l":64.69,"c":65.13,"v":7391800},{"t":"2023-08-01","o":64.87,"h":66.29,"l":64.23,"c":65.93,"v":6941300},{"t":"2023-08-02","o":64.9,"h":65.0,"l":60.98,"c":62.11,"v":13743500},{"t":"2023-08-03","o":61.44,"h":63.0,"l":61.19,"c":62.35,"v":9047400},{"t":"2023-08-04","o":62.24,"h":63.8,"l":61.64,"c":62.69,"v":7627000},{"t":"2023-08-07","o":63.22,"h":63.6,"l":62.44,"c":63.55,"v":4769000},{"t":"2023-08-08","o":62.41,"h":62.43,"l":60.79,"c":61.96,"v":9182600},{"t":"2023-08-09","o":61.82,"h":62.1,"l":59.67,"c":59.94,"v":9272600},{"t":"2023-08-10","o":60.12,"h":61.05,"l":58.19,"c":58.93,"v":9706500},{"t":"2023-08-11","o":58.1,"h":58.19,"l":56.7,"c":57.09,"v":9950800},{"t":"2023-08-14","o":56.61,"h":59.73,"l":56.39,"c":59.57,"v":14179000},{"t":"2023-08-15","o":59.36,"h":59.98,"l":58.75,"c":59.12,"v":8371700},{"t":"2023-08-16","o":59.01,"h":59.01,"l":57.25,"c":57.37,"v":11453300},{"t":"2023-08-17","o":57.87,"h":58.11,"l":56.93,"c":57.56,"v":10816700},{"t":"2023-08-18","o":57.6,"h":57.87,"l":56.62,"c":57.59,"v":12328600},{"t":"2023-08-21","o":57.85,"h":60.15,"l":57.78,"c":60.03,"v":12100000},{"t":"2023-08-22","o":60.85,"h":61.7,"l":59.36,"c":59.59,"v":13603600},{"t":"2023-08-23","o":59.4,"h":61.77,"l":59.15,"c":61.5,"v":13460600},{"t":"2023-08-24","o":63.97,"h":64.23,"l":56.94,"c":57.29,"v":27361400},{"t":"2023-08-25","o":54.47,"h":55.09,"l":52.25,"c":53.5,"v":32505500},{"t":"2023-08-28","o":53.79,"h":55.26,"l":53.56,"c":55.17,"v":13560400},{"t":"2023-08-29","o":54.87,"h":56.45,"l":54.63,"c":56.12,"v":10356500},{"t":"2023-08-30","o":56.12,"h":57.94,"l":55.85,"c":57.34,"v":11605600},{"t":"2023-08-31","o":57.34,"h":58.65,"l":57.34,"c":58.25,"v":10331900},{"t":"2023-09-01","o":58.94,"h":59.29,"l":57.43,"c":57.95,"v":7638700},{"t":"2023-09-05","o":57.75,"h":58.42,"l":57.28,"c":57.89,"v":5623600},{"t":"2023-09-06","o":57.7,"h":58.23,"l":56.56,"c":56.71,"v":10960400},{"t":"2023-09-07","o":55.24,"h":57.04,"l":54.58,"c":56.58,"v":10635000},{"t":"2023-09-08","o":56.3,"h":56.75,"l":55.4,"c":55.74,"v":9415900},{"t":"2023-09-11","o":56.82,"h":56.82,"l":54.77,"c":56.32,"v":8430000},{"t":"2023-09-12","o":55.83,"h":57.03,"l":55.6,"c":55.65,"v":5571400},{"t":"2023-09-13","o":55.71,"h":56.47,"l":55.34,"c":55.6,"v":6328200},{"t":"2023-09-14","o":56.45,"h":56.46,"l":55.36,"c":55.84,"v":7864800},{"t":"2023-09-15","o":55.52,"h":55.71,"l":54.16,"c":54.49,"v":14009900},{"t":"2023-09-18","o":53.87,"h":55.07,"l":53.73,"c":54.78,"v":7076900},{"t":"2023-09-19","o":54.57,"h":54.59,"l":53.37,"c":54.09,"v":6518400},{"t":"2023-09-20","o":54.27,"h":54.74,"l":52.92,"c":52.94,"v":5934600},{"t":"2023-09-21","o":54.31,"h":55.46,"l":51.79,"c":51.84,"v":18074600},{"t":"2023-09-22","o":52.3,"h":53.38,"l":52.04,"c":52.3,"v":8548500},{"t":"2023-09-25","o":52.02,"h":52.81,"l":51.67,"c":52.63,"v":6441700},{"t":"2023-09-26","o":51.94,"h":52.46,"l":51.44,"c":51.71,"v":7038300},{"t":"2023-09-27","o":52.11,"h":53.08,"l":51.56,"c":52.55,"v":7647900},{"t":"2023-09-28","o":52.26,"h":54.73,"l":52.19,"c":54.0,"v":10187800},{"t":"2023-09-29","o":55.0,"h":55.43,"l":54.01,"c":54.13,"v":7998800},{"t":"2023-10-02","o":53.93,"h":55.24,"l":53.83,"c":54.59,"v":7042600},{"t":"2023-10-03","o":53.72,"h":54.52,"l":52.06,"c":52.56,"v":7325800},{"t":"2023-10-04","o":52.93,"h":53.42,"l":52.35,"c":53.31,"v":6516800},{"t":"2023-10-05","o":53.03,"h":53.54,"l":52.3,"c":53.1,"v":6948400},{"t":"2023-10-06","o":52.28,"h":54.95,"l":52.25,"c":54.53,"v":7855600},{"t":"2023-10-09","o":53.85,"h":54.64,"l":53.32,"c":54.27,"v":5252700},{"t":"2023-10-10","o":54.58,"h":55.88,"l":54.25,"c":55.05,"v":6941200},{"t":"2023-10-11","o":55.29,"h":55.96,"l":54.21,"c":55.14,"v":6620600},{"t":"2023-10-12","o":55.21,"h":55.71,"l":54.09,"c":54.62,"v":9195100},{"t":"2023-10-13","o":54.59,"h":54.72,"l":52.35,"c":52.62,"v":9176000},{"t":"2023-10-16","o":52.64,"h":53.78,"l":52.31,"c":53.66,"v":9492400},{"t":"2023-10-17","o":52.43,"h":53.88,"l":51.86,"c":53.17,"v":8427000},{"t":"2023-10-18","o":52.17,"h":52.47,"l":51.2,"c":51.47,"v":8792900},{"t":"2023-10-19","o":52.07,"h":52.47,"l":50.47,"c":50.69,"v":10031500},{"t":"2023-10-20","o":50.69,"h":50.93,"l":49.34,"c":49.47,"v":9822400},{"t":"2023-10-23","o":49.12,"h":49.9,"l":48.16,"c":49.02,"v":8743500},{"t":"2023-10-24","o":49.66,"h":49.85,"l":48.93,"c":49.49,"v":8380300},{"t":"2023-10-25","o":48.84,"h":49.2,"l":47.13,"c":47.55,"v":9165800},{"t":"2023-10-26","o":47.55,"h":48.17,"l":46.43,"c":46.63,"v":7733800},{"t":"2023-10-27","o":47.21,"h":47.83,"l":46.76,"c":47.26,"v":8914300},{"t":"2023-10-30","o":47.13,"h":47.77,"l":46.21,"c":46.83,"v":8004700},{"t":"2023-10-31","o":46.88,"h":47.3,"l":46.07,"c":47.22,"v":6668500},{"t":"2023-11-01","o":47.05,"h":47.78,"l":46.33,"c":47.7,"v":8445700},{"t":"2023-11-02","o":49.1,"h":49.4,"l":48.44,"c":48.9,"v":9121500},{"t":"2023-11-03","o":49.54,"h":51.84,"l":49.4,"c":51.36,"v":9774500},{"t":"2023-11-06","o":51.64,"h":52.03,"l":50.81,"c":51.24,"v":6334500},{"t":"2023-11-07","o":51.15,"h":51.7,"l":50.89,"c":51.18,"v":5323700},{"t":"2023-11-08","o":51.35,"h":51.78,"l":51.09,"c":51.58,"v":8417900},{"t":"2023-11-09","o":51.89,"h":54.5,"l":51.87,"c":52.49,"v":14767200},{"t":"2023-11-10","o":53.32,"h":54.94,"l":52.53,"c":54.62,"v":11251900},{"t":"2023-11-13","o":54.0,"h":54.13,"l":52.45,"c":53.45,"v":6348900},{"t":"2023-11-14","o":55.49,"h":57.43,"l":55.33,"c":57.03,"v":12492700},{"t":"2023-11-15","o":57.39,"h":58.12,"l":56.74,"c":57.17,"v":8896000},{"t":"2023-11-16","o":55.21,"h":55.22,"l":53.47,"c":54.66,"v":17783800},{"t":"2023-11-17","o":54.7,"h":55.79,"l":54.69,"c":55.58,"v":6730500},{"t":"2023-11-20","o":55.5,"h":56.6,"l":55.44,"c":56.38,"v":7259800},{"t":"2023-11-21","o":55.67,"h":55.78,"l":54.25,"c":54.68,"v":8927800},{"t":"2023-11-22","o":55.08,"h":56.34,"l":55.08,"c":55.5,"v":7266900},{"t":"2023-11-24","o":55.5,"h":56.23,"l":55.37,"c":56.03,"v":3121700},{"t":"2023-11-27","o":55.61,"h":56.41,"l":55.35,"c":55.9,"v":5724400},{"t":"2023-11-28","o":55.77,"h":55.77,"l":54.66,"c":55.58,"v":7650000},{"t":"2023-11-29","o":56.49,"h":57.24,"l":55.9,"c":56.1,"v":7682500},{"t":"2023-11-30","o":56.71,"h":56.95,"l":55.27,"c":55.73,"v":17162500},{"t":"2023-12-01","o":52.22,"h":53.84,"l":50.52,"c":52.8,"v":25375900},{"t":"2023-12-04","o":52.02,"h":52.08,"l":50.63,"c":52.01,"v":13407500},{"t":"2023-12-05","o":51.22,"h":51.47,"l":50.49,"c":50.7,"v":9851100},{"t":"2023-12-06","o":51.56,"h":51.86,"l":50.35,"c":50.43,"v":8285800},{"t":"2023-12-07","o":50.77,"h":52.49,"l":50.56,"c":52.19,"v":9685800},{"t":"2023-12-08","o":51.72,"h":53.12,"l":51.66,"c":52.88,"v":7086100},{"t":"2023-12-11","o":53.74,"h":54.61,"l":52.89,"c":54.48,"v":13871200},{"t":"2023-12-12","o":53.81,"h":54.32,"l":53.5,"c":54.26,"v":7184300},{"t":"2023-12-13","o":54.34,"h":57.34,"l":54.2,"c":57.21,"v":12116200},{"t":"2023-12-14","o":58.07,"h":59.94,"l":57.84,"c":59.29,"v":16705500},{"t":"2023-12-15","o":59.65,"h":60.28,"l":59.1,"c":59.59,"v":15502700},{"t":"2023-12-18","o":59.51,"h":59.93,"l":58.37,"c":59.72,"v":8117300},{"t":"2023-12-19","o":59.62,"h":59.92,"l":59.07,"c":59.66,"v":5956600},{"t":"2023-12-20","o":59.31,"h":60.6,"l":57.5,"c":57.54,"v":11758100},{"t":"2023-12-21","o":59.25,"h":60.37,"l":59.01,"c":60.25,"v":8210500},{"t":"2023-12-22","o":60.5,"h":60.67,"l":59.71,"c":60.25,"v":3677700},{"t":"2023-12-26","o":60.66,"h":61.49,"l":60.57,"c":61.15,"v":4670300},{"t":"2023-12-27","o":61.5,"h":61.7,"l":60.89,"c":61.26,"v":4737100},{"t":"2023-12-28","o":61.39,"h":61.79,"l":60.89,"c":61.3,"v":4109200},{"t":"2023-12-29","o":61.39,"h":61.59,"l":60.07,"c":60.31,"v":4778600},{"t":"2024-01-02","o":59.46,"h":59.76,"l":57.55,"c":58.17,"v":8894100},{"t":"2024-01-03","o":57.01,"h":57.43,"l":56.34,"c":56.76,"v":6446200},{"t":"2024-01-04","o":56.03,"h":59.06,"l":55.63,"c":58.07,"v":17872600},{"t":"2024-01-05","o":58.55,"h":61.15,"l":58.52,"c":59.92,"v":17199800},{"t":"2024-01-08","o":60.0,"h":64.46,"l":59.95,"c":64.11,"v":18835100},{"t":"2024-01-09","o":63.11,"h":63.98,"l":63.06,"c":63.47,"v":10379500},{"t":"2024-01-10","o":64.01,"h":64.3,"l":62.24,"c":63.43,"v":9645300},{"t":"2024-01-11","o":63.49,"h":66.05,"l":62.91,"c":65.87,"v":17050700},{"t":"2024-01-12","o":65.87,"h":67.15,"l":65.44,"c":65.68,"v":13828900},{"t":"2024-01-16","o":65.57,"h":66.99,"l":64.66,"c":65.52,"v":10386300},{"t":"2024-01-17","o":64.69,"h":65.44,"l":63.28,"c":65.36,"v":10483700},{"t":"2024-01-18","o":67.33,"h":69.88,"l":67.33,"c":68.21,"v":22439700},{"t":"2024-01-19","o":69.0,"h":71.21,"l":68.62,"c":71.08,"v":18636700},{"t":"2024-01-22","o":72.14,"h":72.55,"l":68.93,"c":70.11,"v":14311500},{"t":"2024-01-23","o":70.05,"h":70.73,"l":68.86,"c":70.6,"v":10142400},{"t":"2024-01-24","o":71.75,"h":73.24,"l":71.09,"c":72.28,"v":13684800},{"t":"2024-01-25","o":73.46,"h":73.53,"l":69.91,"c":70.0,"v":15890500},{"t":"2024-01-26","o":68.7,"h":69.57,"l":67.78,"c":68.04,"v":14228700},{"t":"2024-01-29","o":68.45,"h":70.2,"l":68.19,"c":70.14,"v":8733600},{"t":"2024-01-30","o":70.0,"h":70.76,"l":68.34,"c":68.83,"v":9223600},{"t":"2024-01-31","o":67.41,"h":69.45,"l":66.69,"c":67.7,"v":10017700},{"t":"2024-02-01","o":68.2,"h":68.25,"l":65.51,"c":66.87,"v":11575400},{"t":"2024-02-02","o":67.1,"h":68.67,"l":66.7,"c":67.53,"v":11434100},{"t":"2024-02-05","o":67.68,"h":68.05,"l":65.77,"c":67.02,"v":8514300},{"t":"2024-02-06","o":67.22,"h":67.49,"l":65.85,"c":67.08,"v":8569000},{"t":"2024-02-07","o":67.67,"h":69.74,"l":66.01,"c":69.37,"v":15516000},{"t":"2024-02-08","o":70.2,"h":72.86,"l":69.96,"c":71.02,"v":17086400},{"t":"2024-02-09","o":68.23,"h":69.46,"l":66.93,"c":68.83,"v":21879400},{"t":"2024-02-12","o":69.06,"h":72.72,"l":68.85,"c":70.42,"v":14266600},{"t":"2024-02-13","o":67.75,"h":69.67,"l":67.06,"c":68.13,"v":12862600},{"t":"2024-02-14","o":69.41,"h":69.54,"l":68.06,"c":68.96,"v":10569200},{"t":"2024-02-15","o":68.5,"h":68.68,"l":66.56,"c":67.44,"v":12986600},{"t":"2024-02-16","o":67.31,"h":68.17,"l":65.96,"c":66.29,"v":11088200},{"t":"2024-02-20","o":65.81,"h":66.08,"l":63.53,"c":65.04,"v":12304900},{"t":"2024-02-21","o":64.5,"h":65.55,"l":63.86,"c":65.52,"v":8797500},{"t":"2024-02-22","o":68.86,"h":70.4,"l":68.23,"c":69.87,"v":16683200},{"t":"2024-02-23","o":69.85,"h":70.38,"l":67.53,"c":67.58,"v":8541900},{"t":"2024-02-26","o":68.33,"h":68.93,"l":67.95,"c":68.62,"v":6307000},{"t":"2024-02-27","o":69.53,"h":71.16,"l":69.11,"c":69.13,"v":10797500},{"t":"2024-02-28","o":68.22,"h":68.38,"l":67.23,"c":67.54,"v":7690300},{"t":"2024-02-29","o":68.78,"h":71.79,"l":68.68,"c":71.66,"v":14234400},{"t":"2024-03-01","o":73.99,"h":78.09,"l":73.46,"c":77.61,"v":20462800},{"t":"2024-03-04","o":78.74,"h":80.09,"l":77.15,"c":79.35,"v":17817800},{"t":"2024-03-05","o":78.3,"h":79.59,"l":77.54,"c":78.73,"v":11051900},{"t":"2024-03-06","o":81.64,"h":82.51,"l":79.78,"c":81.37,"v":16829500},{"t":"2024-03-07","o":81.18,"h":85.76,"l":80.98,"c":85.09,"v":30723300},{"t":"2024-03-08","o":80.95,"h":81.4,"l":75.38,"c":75.42,"v":40992400},{"t":"2024-03-11","o":74.05,"h":74.05,"l":70.91,"c":72.36,"v":20587300},{"t":"2024-03-12","o":73.08,"h":73.26,"l":71.27,"c":71.77,"v":16875600},{"t":"2024-03-13","o":70.66,"h":70.71,"l":67.31,"c":67.63,"v":27385900},{"t":"2024-03-14","o":67.3,"h":67.47,"l":65.22,"c":66.08,"v":21934700},{"t":"2024-03-15","o":65.72,"h":68.23,"l":65.15,"c":66.87,"v":18474800},{"t":"2024-03-18","o":67.83,"h":68.22,"l":66.46,"c":67.2,"v":11330500},{"t":"2024-03-19","o":65.0,"h":66.05,"l":63.46,"c":65.06,"v":19428300},{"t":"2024-03-20","o":65.04,"h":66.05,"l":64.55,"c":65.54,"v":14717300},{"t":"2024-03-21","o":68.0,"h":68.56,"l":66.45,"c":66.59,"v":17415900},{"t":"2024-03-22","o":66.3,"h":67.26,"l":65.76,"c":66.54,"v":10233800},{"t":"2024-03-25","o":65.56,"h":67.07,"l":64.44,"c":66.12,"v":9915500},{"t":"2024-03-26","o":66.94,"h":68.94,"l":66.84,"c":68.26,"v":13401300},{"t":"2024-03-27","o":71.55,"h":72.77,"l":70.35,"c":72.31,"v":22855100},{"t":"2024-03-28","o":72.0,"h":72.58,"l":70.53,"c":70.88,"v":12474000},{"t":"2024-04-01","o":71.49,"h":73.9,"l":71.45,"c":73.2,"v":10137800},{"t":"2024-04-02","o":72.0,"h":73.71,"l":71.51,"c":73.59,"v":12361400},{"t":"2024-04-03","o":73.16,"h":75.53,"l":72.46,"c":73.03,"v":11338900},{"t":"2024-04-04","o":75.02,"h":76.29,"l":70.42,"c":70.88,"v":13364200},{"t":"2024-04-05","o":71.42,"h":72.72,"l":71.05,"c":72.65,"v":9567200},{"t":"2024-04-08","o":73.14,"h":73.61,"l":71.36,"c":71.92,"v":8656700},{"t":"2024-04-09","o":73.27,"h":74.08,"l":71.8,"c":73.34,"v":9753800},{"t":"2024-04-10","o":72.2,"h":74.06,"l":70.34,"c":71.43,"v":13930500},{"t":"2024-04-11","o":72.23,"h":74.04,"l":68.56,"c":71.53,"v":24859600},{"t":"2024-04-12","o":69.98,"h":72.32,"l":69.9,"c":70.16,"v":14256700},{"t":"2024-04-15","o":71.16,"h":71.78,"l":67.7,"c":67.88,"v":12431800},{"t":"2024-04-16","o":67.33,"h":68.99,"l":67.14,"c":68.28,"v":8642600},{"t":"2024-04-17","o":68.45,"h":69.39,"l":66.35,"c":66.48,"v":9761000},{"t":"2024-04-18","o":65.5,"h":66.38,"l":64.37,"c":65.24,"v":11870200},{"t":"2024-04-19","o":64.75,"h":65.72,"l":61.94,"c":62.13,"v":14886800},{"t":"2024-04-22","o":62.78,"h":63.36,"l":61.72,"c":62.88,"v":9851200},{"t":"2024-04-23","o":63.6,"h":64.67,"l":62.95,"c":63.86,"v":9155100},{"t":"2024-04-24","o":64.77,"h":65.66,"l":63.58,"c":64.85,"v":9111600},{"t":"2024-04-25","o":65.54,"h":68.03,"l":65.48,"c":67.48,"v":12342200},{"t":"2024-04-26","o":68.53,"h":69.74,"l":67.8,"c":69.62,"v":11543800},{"t":"2024-04-29","o":69.56,"h":70.09,"l":68.18,"c":68.75,"v":9051800},{"t":"2024-04-30","o":67.57,"h":68.52,"l":65.76,"c":65.91,"v":12782900},{"t":"2024-05-01","o":64.49,"h":66.84,"l":63.34,"c":63.82,"v":11171200},{"t":"2024-05-02","o":65.12,"h":67.09,"l":64.85,"c":66.67,"v":12956900},{"t":"2024-05-03","o":69.02,"h":69.38,"l":67.58,"c":68.51,"v":9011500},{"t":"2024-05-06","o":69.33,"h":69.97,"l":68.49,"c":69.82,"v":7018800},{"t":"2024-05-07","o":69.68,"h":69.97,"l":68.64,"c":68.68,"v":6454800},{"t":"2024-05-08","o":67.86,"h":68.72,"l":67.54,"c":68.11,"v":6611000},{"t":"2024-05-09","o":67.86,"h":68.92,"l":67.52,"c":67.68,"v":13647800},{"t":"2024-05-10","o":68.17,"h":69.4,"l":67.86,"c":68.47,"v":8484100},{"t":"2024-05-13","o":69.0,"h":70.53,"l":68.85,"c":69.02,"v":5261400},{"t":"2024-05-14","o":68.45,"h":69.0,"l":66.97,"c":68.02,"v":9267400},{"t":"2024-05-15","o":68.95,"h":70.18,"l":68.18,"c":70.15,"v":10009000},{"t":"2024-05-16","o":70.79,"h":74.55,"l":70.77,"c":73.08,"v":18116300},{"t":"2024-05-17","o":73.67,"h":74.02,"l":71.89,"c":71.92,"v":7874800},{"t":"2024-05-20","o":72.35,"h":74.78,"l":71.68,"c":74.47,"v":10466000},{"t":"2024-05-21","o":72.92,"h":73.94,"l":72.42,"c":73.3,"v":7617000},{"t":"2024-05-22","o":73.87,"h":74.16,"l":72.76,"c":73.68,"v":7692700},{"t":"2024-05-23","o":75.86,"h":76.25,"l":73.18,"c":75.02,"v":15618300},{"t":"2024-05-24","o":75.9,"h":77.97,"l":75.26,"c":76.68,"v":9353700},{"t":"2024-05-28","o":77.0,"h":78.44,"l":76.09,"c":78.33,"v":12410800},{"t":"2024-05-29","o":76.91,"h":77.39,"l":75.7,"c":75.78,"v":9204400},{"t":"2024-05-30","o":75.39,"h":77.44,"l":75.08,"c":76.85,"v":14314200},{"t":"2024-05-31","o":76.29,"h":76.47,"l":67.06,"c":68.81,"v":37095900},{"t":"2024-06-03","o":70.2,"h":71.16,"l":67.1,"c":68.21,"v":12623300},{"t":"2024-06-04","o":67.69,"h":67.77,"l":66.1,"c":66.38,"v":14604900},{"t":"2024-06-05","o":67.45,"h":69.9,"l":67.02,"c":69.8,"v":12610900},{"t":"2024-06-06","o":69.48,"h":69.9,"l":67.86,"c":68.1,"v":8626300},{"t":"2024-06-07","o":68.01,"h":68.96,"l":67.52,"c":67.99,"v":8800000},{"t":"2024-06-10","o":67.07,"h":69.86,"l":67.03,"c":69.47,"v":9190100},{"t":"2024-06-11","o":69.02,"h":70.77,"l":68.61,"c":70.4,"v":6407400},{"t":"2024-06-12","o":71.7,"h":73.4,"l":71.41,"c":73.36,"v":10296500},{"t":"2024-06-13","o":74.59,"h":75.7,"l":71.65,"c":72.87,"v":17515600},{"t":"2024-06-14","o":72.19,"h":73.48,"l":71.65,"c":73.27,"v":6029800},{"t":"2024-06-17","o":73.42,"h":73.44,"l":70.77,"c":71.82,"v":9859200},{"t":"2024-06-18","o":72.55,"h":74.13,"l":72.01,"c":73.14,"v":8747400},{"t":"2024-06-20","o":73.13,"h":75.3,"l":72.89,"c":73.24,"v":14490000},{"t":"2024-06-21","o":72.95,"h":73.01,"l":70.93,"c":71.89,"v":14397100},{"t":"2024-06-24","o":71.27,"h":71.56,"l":67.53,"c":67.77,"v":13810100},{"t":"2024-06-25","o":68.13,"h":68.64,"l":66.8,"c":68.26,"v":13940100},{"t":"2024-06-26","o":68.08,"h":68.47,"l":67.28,"c":68.27,"v":6637300},{"t":"2024-06-27","o":67.7,"h":69.14,"l":67.65,"c":68.73,"v":6039000},{"t":"2024-06-28","o":69.31,"h":72.3,"l":69.25,"c":69.9,"v":22414300},{"t":"2024-07-01","o":70.05,"h":71.05,"l":68.83,"c":71.0,"v":7210400},{"t":"2024-07-02","o":70.79,"h":71.73,"l":69.86,"c":71.6,"v":8308600},{"t":"2024-07-03","o":70.98,"h":73.14,"l":70.98,"c":72.2,"v":6101800},{"t":"2024-07-05","o":72.51,"h":72.95,"l":71.57,"c":72.08,"v":5403200},{"t":"2024-07-08","o":72.05,"h":75.55,"l":71.99,"c":74.91,"v":12762300},{"t":"2024-07-09","o":75.21,"h":76.43,"l":73.27,"c":73.84,"v":9080200},{"t":"2024-07-10","o":74.16,"h":75.84,"l":73.2,"c":74.88,"v":8445200},{"t":"2024-07-11","o":75.25,"h":75.31,"l":71.6,"c":72.18,"v":11489800},{"t":"2024-07-12","o":72.91,"h":74.79,"l":71.55,"c":73.59,"v":10190800},{"t":"2024-07-15","o":73.88,"h":74.26,"l":72.93,"c":73.6,"v":7870800},{"t":"2024-07-16","o":74.0,"h":75.69,"l":72.41,"c":75.6,"v":6787300},{"t":"2024-07-17","o":72.5,"h":72.72,"l":67.91,"c":67.93,"v":18019200},{"t":"2024-07-18","o":69.74,"h":69.93,"l":66.0,"c":68.21,"v":12542600},{"t":"2024-07-19","o":68.09,"h":68.52,"l":66.03,"c":66.51,"v":9367800},{"t":"2024-07-22","o":68.13,"h":69.16,"l":66.34,"c":69.01,"v":10653300},{"t":"2024-07-23","o":68.03,"h":69.91,"l":68.03,"c":68.39,"v":5956600},{"t":"2024-07-24","o":67.05,"h":67.85,"l":64.25,"c":64.35,"v":10741400},{"t":"2024-07-25","o":63.85,"h":66.61,"l":62.12,"c":63.99,"v":13634700},{"t":"2024-07-26","o":65.91,"h":66.3,"l":64.67,"c":65.72,"v":8626600},{"t":"2024-07-29","o":65.9,"h":66.75,"l":64.09,"c":64.48,"v":8623400},{"t":"2024-07-30","o":64.88,"h":65.47,"l":62.29,"c":62.8,"v":10623700},{"t":"2024-07-31","o":66.52,"h":67.39,"l":64.92,"c":66.98,"v":14508100},{"t":"2024-08-01","o":65.55,"h":66.9,"l":62.14,"c":63.06,"v":14189300},{"t":"2024-08-02","o":60.56,"h":60.82,"l":57.98,"c":59.25,"v":20178800},{"t":"2024-08-05","o":53.43,"h":58.82,"l":53.19,"c":57.67,"v":14025800},{"t":"2024-08-06","o":58.96,"h":59.93,"l":56.88,"c":58.22,"v":11107100},{"t":"2024-08-07","o":60.35,"h":61.52,"l":56.03,"c":56.15,"v":11349500},{"t":"2024-08-08","o":58.3,"h":61.23,"l":57.3,"c":61.16,"v":13045500},{"t":"2024-08-09","o":60.64,"h":61.36,"l":59.73,"c":60.56,"v":7720100},{"t":"2024-08-12","o":60.94,"h":61.62,"l":59.96,"c":60.51,"v":8332500},{"t":"2024-08-13","o":62.0,"h":64.58,"l":60.74,"c":64.05,"v":11852500},{"t":"2024-08-14","o":64.35,"h":65.05,"l":62.89,"c":63.79,"v":7701300},{"t":"2024-08-15","o":66.77,"h":69.8,"l":65.95,"c":69.33,"v":17091400},{"t":"2024-08-16","o":68.12,"h":70.35,"l":68.02,"c":69.32,"v":11575800},{"t":"2024-08-19","o":68.92,"h":71.16,"l":67.57,"c":71.04,"v":9607200},{"t":"2024-08-20","o":70.0,"h":71.01,"l":68.86,"c":69.41,"v":10304300},{"t":"2024-08-21","o":70.3,"h":71.5,"l":69.49,"c":71.34,"v":9332700},{"t":"2024-08-22","o":71.5,"h":71.78,"l":68.39,"c":68.66,"v":9705600},{"t":"2024-08-23","o":70.46,"h":72.58,"l":70.01,"c":71.84,"v":12982800},{"t":"2024-08-26","o":70.97,"h":71.85,"l":68.58,"c":68.82,"v":10382000},{"t":"2024-08-27","o":68.33,"h":70.19,"l":67.04,"c":69.71,"v":6699300},{"t":"2024-08-28","o":69.1,"h":69.97,"l":67.63,"c":68.44,"v":8661000},{"t":"2024-08-29","o":69.14,"h":71.76,"l":68.83,"c":69.84,"v":16527000},{"t":"2024-08-30","o":78.3,"h":79.0,"l":72.71,"c":76.24,"v":32029800},{"t":"2024-09-03","o":74.58,"h":75.0,"l":69.54,"c":70.02,"v":22273200},{"t":"2024-09-04","o":69.08,"h":72.16,"l":68.56,"c":70.87,"v":11815400},{"t":"2024-09-05","o":69.72,"h":71.99,"l":69.36,"c":69.89,"v":8823800},{"t":"2024-09-06","o":69.5,"h":69.59,"l":65.53,"c":66.2,"v":17130900},{"t":"2024-09-09","o":67.84,"h":69.03,"l":67.51,"c":68.93,"v":11622600},{"t":"2024-09-10","o":68.56,"h":71.87,"l":68.48,"c":71.6,"v":12203700},{"t":"2024-09-11","o":72.87,"h":75.15,"l":70.95,"c":74.89,"v":14571600},{"t":"2024-09-12","o":74.07,"h":75.62,"l":73.31,"c":74.3,"v":10595400},{"t":"2024-09-13","o":75.01,"h":75.91,"l":73.28,"c":74.48,"v":8863600},{"t":"2024-09-16","o":73.87,"h":74.42,"l":72.44,"c":73.4,"v":7666700},{"t":"2024-09-17","o":74.0,"h":74.23,"l":71.97,"c":72.77,"v":6346700},{"t":"2024-09-18","o":73.0,"h":74.06,"l":71.41,"c":71.55,"v":8449200},{"t":"2024-09-19","o":74.83,"h":76.02,"l":73.51,"c":74.88,"v":12149600},{"t":"2024-09-20","o":74.48,"h":74.75,"l":72.44,"c":73.87,"v":14307500},{"t":"2024-09-23","o":73.87,"h":74.11,"l":70.07,"c":71.81,"v":14430600},{"t":"2024-09-24","o":72.41,"h":72.66,"l":70.85,"c":71.2,"v":7702100},{"t":"2024-09-25","o":70.7,"h":71.99,"l":70.31,"c":71.18,"v":9341100},{"t":"2024-09-26","o":73.79,"h":74.83,"l":71.47,"c":73.45,"v":11715300},{"t":"2024-09-27","o":73.2,"h":73.35,"l":70.06,"c":70.99,"v":12366900},{"t":"2024-09-30","o":70.53,"h":72.19,"l":70.24,"c":72.12,"v":9082900},{"t":"2024-10-01","o":72.03,"h":72.78,"l":69.99,"c":70.31,"v":12896400},{"t":"2024-10-02","o":70.5,"h":72.98,"l":70.02,"c":72.04,"v":10872900},{"t":"2024-10-03","o":71.03,"h":73.84,"l":70.86,"c":72.24,"v":8344400},{"t":"2024-10-04","o":73.72,"h":74.25,"l":72.61,"c":73.41,"v":10249200},{"t":"2024-10-07","o":72.16,"h":74.46,"l":71.9,"c":73.72,"v":8227200},{"t":"2024-10-08","o":72.65,"h":73.78,"l":71.81,"c":73.11,"v":9750100},{"t":"2024-10-09","o":72.83,"h":73.7,"l":71.56,"c":72.84,"v":8105200},{"t":"2024-10-10","o":72.01,"h":72.88,"l":71.48,"c":72.54,"v":7658400},{"t":"2024-10-11","o":71.95,"h":74.51,"l":71.77,"c":74.01,"v":7650700},{"t":"2024-10-14","o":75.0,"h":77.92,"l":74.55,"c":77.68,"v":12347900},{"t":"2024-10-15","o":80.44,"h":82.65,"l":77.97,"c":79.41,"v":25056300},{"t":"2024-10-16","o":79.41,"h":82.41,"l":78.25,"c":81.68,"v":16355600},{"t":"2024-10-17","o":84.13,"h":84.19,"l":79.89,"c":79.91,"v":12989700},{"t":"2024-10-18","o":80.47,"h":81.07,"l":79.52,"c":79.85,"v":5996000},{"t":"2024-10-21","o":80.77,"h":82.94,"l":80.58,"c":81.83,"v":8408700},{"t":"2024-10-22","o":81.2,"h":83.65,"l":81.2,"c":83.35,"v":8795100},{"t":"2024-10-23","o":82.9,"h":83.33,"l":79.78,"c":81.83,"v":8366400},{"t":"2024-10-24","o":82.87,"h":82.88,"l":81.22,"c":81.93,"v":6226300},{"t":"2024-10-25","o":82.3,"h":83.42,"l":81.59,"c":81.61,"v":6970400},{"t":"2024-10-28","o":82.6,"h":83.92,"l":81.88,"c":83.44,"v":6652500},{"t":"2024-10-29","o":83.44,"h":85.38,"l":83.07,"c":84.87,"v":9883700},{"t":"2024-10-30","o":83.43,"h":84.25,"l":82.49,"c":82.8,"v":8417700},{"t":"2024-10-31","o":82.3,"h":82.45,"l":79.05,"c":80.11,"v":11273000},{"t":"2024-11-01","o":84.2,"h":87.28,"l":83.44,"c":84.77,"v":20330500},{"t":"2024-11-04","o":83.87,"h":85.91,"l":83.11,"c":84.38,"v":7935900},{"t":"2024-11-05","o":86.28,"h":87.99,"l":85.07,"c":87.19,"v":10233700},{"t":"2024-11-06","o":89.42,"h":91.71,"l":88.48,"c":90.63,"v":14695200},{"t":"2024-11-07","o":91.72,"h":94.07,"l":91.7,"c":93.94,"v":11491100},{"t":"2024-11-08","o":93.58,"h":95.09,"l":92.94,"c":93.8,"v":8340000},{"t":"2024-11-11","o":93.5,"h":94.23,"l":90.35,"c":92.25,"v":10626600},{"t":"2024-11-12","o":92.25,"h":93.81,"l":91.56,"c":92.78,"v":8482400},{"t":"2024-11-13","o":91.45,"h":92.85,"l":89.75,"c":90.07,"v":9163000},{"t":"2024-11-14","o":91.87,"h":92.44,"l":90.17,"c":90.7,"v":7631900},{"t":"2024-11-15","o":89.14,"h":89.79,"l":87.48,"c":87.83,"v":10001300},{"t":"2024-11-18","o":88.0,"h":89.78,"l":87.36,"c":88.71,"v":7073200},{"t":"2024-11-19","o":87.71,"h":89.67,"l":87.58,"c":89.34,"v":6784700},{"t":"2024-11-20","o":89.21,"h":89.96,"l":87.71,"c":89.86,"v":6532100},{"t":"2024-11-21","o":91.77,"h":93.49,"l":90.07,"c":92.94,"v":9535100},{"t":"2024-11-22","o":94.06,"h":94.78,"l":92.01,"c":92.51,"v":7455200},{"t":"2024-11-25","o":93.85,"h":94.36,"l":91.83,"c":92.24,"v":9986300},{"t":"2024-11-26","o":94.0,"h":95.55,"l":92.03,"c":93.14,"v":9016200},{"t":"2024-11-27","o":92.71,"h":92.71,"l":88.01,"c":90.1,"v":8787900},{"t":"2024-11-29","o":91.18,"h":93.78,"l":90.42,"c":92.69,"v":7131600},{"t":"2024-12-02","o":97.37,"h":97.63,"l":94.95,"c":96.86,"v":17482000},{"t":"2024-12-03","o":97.79,"h":98.72,"l":94.6,"c":95.91,"v":25015400},{"t":"2024-12-04","o":112.33,"h":119.88,"l":109.57,"c":118.15,"v":59995900},{"t":"2024-12-05","o":116.6,"h":116.6,"l":112.1,"c":113.37,"v":23963500},{"t":"2024-12-06","o":113.48,"h":114.75,"l":111.63,"c":113.51,"v":13782500},{"t":"2024-12-09","o":111.72,"h":112.88,"l":106.33,"c":107.03,"v":17640800},{"t":"2024-12-10","o":107.86,"h":108.71,"l":105.0,"c":106.68,"v":13901600},{"t":"2024-12-11","o":109.89,"h":111.98,"l":108.48,"c":111.36,"v":14798800},{"t":"2024-12-12","o":110.53,"h":110.94,"l":107.92,"c":109.01,"v":10190400},{"t":"2024-12-13","o":117.99,"h":121.86,"l":115.1,"c":120.77,"v":36722500},{"t":"2024-12-16","o":122.5,"h":126.15,"l":119.13,"c":124.78,"v":23750700},{"t":"2024-12-17","o":122.37,"h":122.93,"l":111.9,"c":112.25,"v":32166200},{"t":"2024-12-18","o":112.5,"h":113.51,"l":104.38,"c":105.28,"v":24146000},{"t":"2024-12-19","o":107.72,"h":110.38,"l":106.67,"c":109.11,"v":21497800},{"t":"2024-12-20","o":107.98,"h":114.37,"l":107.37,"c":111.9,"v":28801600},{"t":"2024-12-23","o":112.65,"h":114.42,"l":111.32,"c":113.76,"v":8629800},{"t":"2024-12-24","o":115.44,"h":116.0,"l":113.4,"c":115.95,"v":5660900},{"t":"2024-12-26","o":115.16,"h":116.51,"l":114.11,"c":115.71,"v":6480200},{"t":"2024-12-27","o":114.63,"h":114.99,"l":111.39,"c":113.62,"v":6199900},{"t":"2024-12-30","o":110.72,"h":113.11,"l":109.78,"c":111.66,"v":6271800},{"t":"2024-12-31","o":111.52,"h":112.25,"l":109.8,"c":110.45,"v":4659600},{"t":"2025-01-02","o":110.65,"h":114.99,"l":110.25,"c":113.56,"v":9071500},{"t":"2025-01-03","o":115.11,"h":118.33,"l":114.74,"c":118.18,"v":11781200},{"t":"2025-01-06","o":122.29,"h":123.41,"l":117.82,"c":119.01,"v":15261600},{"t":"2025-01-07","o":120.39,"h":120.45,"l":115.0,"c":116.23,"v":10686900},{"t":"2025-01-08","o":115.5,"h":118.41,"l":114.82,"c":118.23,"v":8372800},{"t":"2025-01-10","o":116.16,"h":116.55,"l":113.64,"c":114.32,"v":10782000},{"t":"2025-01-13","o":112.0,"h":115.33,"l":111.55,"c":115.15,"v":9615400},{"t":"2025-01-14","o":116.74,"h":117.7,"l":113.88,"c":115.2,"v":6889700},{"t":"2025-01-15","o":118.33,"h":119.09,"l":115.75,"c":116.0,"v":10579600},{"t":"2025-01-16","o":118.43,"h":120.87,"l":116.34,"c":117.58,"v":12181900},{"t":"2025-01-17","o":119.92,"h":125.37,"l":119.4,"c":124.76,"v":14869600},{"t":"2025-01-21","o":125.85,"h":126.11,"l":122.1,"c":123.78,"v":12770700},{"t":"2025-01-22","o":124.8,"h":126.45,"l":124.24,"c":125.21,"v":10126700},{"t":"2025-01-23","o":123.36,"h":127.48,"l":121.73,"c":126.06,"v":9530800},{"t":"2025-01-24","o":126.68,"h":127.2,"l":123.67,"c":124.02,"v":9605600},{"t":"2025-01-27","o":108.03,"h":108.15,"l":99.52,"c":100.33,"v":38462500},{"t":"2025-01-28","o":103.3,"h":105.05,"l":100.05,"c":103.88,"v":20322300},{"t":"2025-01-29","o":104.61,"h":107.26,"l":103.11,"c":106.79,"v":16052900},{"t":"2025-01-30","o":111.37,"h":112.0,"l":109.04,"c":110.33,"v":14568200},{"t":"2025-01-31","o":112.45,"h":115.79,"l":111.2,"c":112.86,"v":15197400},{"t":"2025-02-03","o":108.74,"h":115.35,"l":108.4,"c":113.56,"v":11389500},{"t":"2025-02-04","o":107.88,"h":111.58,"l":105.69,"c":109.69,"v":14220100},{"t":"2025-02-05","o":112.0,"h":116.85,"l":110.76,"c":116.46,"v":13532200},{"t":"2025-02-06","o":116.46,"h":119.48,"l":115.5,"c":119.24,"v":10687300},{"t":"2025-02-07","o":121.41,"h":121.81,"l":110.43,"c":110.62,"v":20991700},{"t":"2025-02-10","o":111.79,"h":113.54,"l":111.0,"c":112.8,"v":10214300},{"t":"2025-02-11","o":110.62,"h":112.46,"l":108.82,"c":109.12,"v":9059600},{"t":"2025-02-12","o":106.75,"h":108.02,"l":105.08,"c":105.42,"v":11998700},{"t":"2025-02-13","o":105.35,"h":106.77,"l":103.17,"c":103.5,"v":12686400},{"t":"2025-02-14","o":102.97,"h":107.02,"l":100.22,"c":106.51,"v":13539800},{"t":"2025-02-18","o":106.99,"h":107.91,"l":104.94,"c":107.29,"v":9737500},{"t":"2025-02-19","o":110.15,"h":112.5,"l":109.14,"c":111.04,"v":13244200},{"t":"2025-02-20","o":110.63,"h":111.0,"l":106.82,"c":108.71,"v":9391900},{"t":"2025-02-21","o":109.11,"h":109.75,"l":102.36,"c":103.81,"v":11019000},{"t":"2025-02-24","o":104.22,"h":104.67,"l":97.41,"c":97.91,"v":17235100},{"t":"2025-02-25","o":97.0,"h":97.04,"l":91.73,"c":93.0,"v":24331400},{"t":"2025-02-26","o":95.85,"h":96.65,"l":93.96,"c":94.9,"v":13955200},{"t":"2025-02-27","o":98.0,"h":98.06,"l":87.28,"c":87.65,"v":22770300},{"t":"2025-02-28","o":87.17,"h":92.08,"l":86.13,"c":91.82,"v":22345400},{"t":"2025-03-03","o":91.99,"h":92.88,"l":84.87,"c":85.83,"v":20882200},{"t":"2025-03-04","o":85.32,"h":91.82,"l":83.24,"c":88.33,"v":21475400},{"t":"2025-03-05","o":88.76,"h":90.74,"l":85.18,"c":90.14,"v":33773800},{"t":"2025-03-06","o":74.08,"h":75.77,"l":71.65,"c":72.28,"v":60967000},{"t":"2025-03-07","o":71.96,"h":72.33,"l":67.28,"c":70.84,"v":38853100},{"t":"2025-03-10","o":68.35,"h":68.55,"l":63.65,"c":65.67,"v":32136400},{"t":"2025-03-11","o":66.43,"h":69.0,"l":65.34,"c":67.16,"v":23333000},{"t":"2025-03-12","o":69.72,"h":71.33,"l":68.63,"c":69.85,"v":20642600},{"t":"2025-03-13","o":69.73,"h":71.58,"l":67.65,"c":68.76,"v":14947800},{"t":"2025-03-14","o":70.17,"h":70.76,"l":67.98,"c":68.74,"v":15613100},{"t":"2025-03-17","o":68.75,"h":70.57,"l":68.51,"c":70.4,"v":13419400},{"t":"2025-03-18","o":69.62,"h":69.94,"l":67.76,"c":68.28,"v":11613600},{"t":"2025-03-19","o":68.53,"h":71.37,"l":67.99,"c":69.81,"v":12228800},{"t":"2025-03-20","o":69.17,"h":71.13,"l":68.85,"c":70.49,"v":9083000},{"t":"2025-03-21","o":68.6,"h":70.79,"l":68.44,"c":70.39,"v":11942300},{"t":"2025-03-24","o":71.4,"h":72.92,"l":71.06,"c":72.76,"v":12185900},{"t":"2025-03-25","o":72.5,"h":73.23,"l":71.09,"c":71.67,"v":9443100},{"t":"2025-03-26","o":71.0,"h":71.2,"l":65.84,"c":66.76,"v":19777100},{"t":"2025-03-27","o":66.06,"h":66.63,"l":63.92,"c":64.86,"v":14956100},{"t":"2025-03-28","o":64.63,"h":64.89,"l":61.25,"c":62.04,"v":18790400},{"t":"2025-03-31","o":60.38,"h":61.66,"l":59.24,"c":61.57,"v":16032400},{"t":"2025-04-01","o":61.45,"h":62.72,"l":60.78,"c":62.67,"v":12613300},{"t":"2025-04-02","o":61.5,"h":64.73,"l":61.46,"c":63.23,"v":13138200},{"t":"2025-04-03","o":58.64,"h":59.3,"l":55.42,"c":55.64,"v":25213200},{"t":"2025-04-04","o":52.69,"h":52.86,"l":47.31,"c":49.43,"v":37313400},{"t":"2025-04-07","o":47.46,"h":55.02,"l":47.09,"c":51.0,"v":30875500},{"t":"2025-04-08","o":54.24,"h":56.25,"l":48.54,"c":50.03,"v":32326200},{"t":"2025-04-09","o":50.29,"h":61.3,"l":49.71,"c":60.96,"v":38033700},{"t":"2025-04-10","o":58.2,"h":58.42,"l":50.31,"c":52.87,"v":34622100},{"t":"2025-04-11","o":52.59,"h":53.39,"l":51.44,"c":53.39,"v":17726800},{"t":"2025-04-14","o":55.85,"h":56.03,"l":51.34,"c":52.26,"v":19413000},{"t":"2025-04-15","o":52.51,"h":54.14,"l":52.43,"c":53.32,"v":11297400},{"t":"2025-04-16","o":50.48,"h":52.44,"l":49.7,"c":51.93,"v":19820200},{"t":"2025-04-17","o":52.01,"h":52.49,"l":50.79,"c":51.7,"v":12283700},{"t":"2025-04-21","o":50.3,"h":50.71,"l":48.09,"c":49.38,"v":14038000},{"t":"2025-04-22","o":50.11,"h":51.47,"l":49.78,"c":50.62,"v":15732400},{"t":"2025-04-23","o":54.85,"h":55.95,"l":53.36,"c":53.77,"v":18934600},{"t":"2025-04-24","o":54.8,"h":57.97,"l":54.46,"c":57.33,"v":21404800},{"t":"2025-04-25","o":56.98,"h":59.26,"l":56.76,"c":58.92,"v":11929600},{"t":"2025-04-28","o":58.29,"h":58.87,"l":56.7,"c":58.7,"v":13840000},{"t":"2025-04-29","o":58.21,"h":59.75,"l":58.01,"c":58.68,"v":14831900},{"t":"2025-04-30","o":56.28,"h":58.44,"l":55.86,"c":58.37,"v":14316600},{"t":"2025-05-01","o":60.15,"h":61.78,"l":59.27,"c":60.95,"v":17638200},{"t":"2025-05-02","o":62.2,"h":63.43,"l":61.97,"c":62.33,"v":15638600},{"t":"2025-05-05","o":61.69,"h":62.95,"l":61.08,"c":61.98,"v":9098900},{"t":"2025-05-06","o":60.37,"h":61.84,"l":59.97,"c":61.22,"v":9818100},{"t":"2025-05-07","o":55.16,"h":56.44,"l":53.78,"c":56.31,"v":40342900},{"t":"2025-05-08","o":58.06,"h":59.03,"l":56.69,"c":57.63,"v":18868800},{"t":"2025-05-09","o":59.85,"h":60.87,"l":59.14,"c":59.65,"v":14698300},{"t":"2025-05-12","o":64.72,"h":65.11,"l":63.18,"c":64.5,"v":20383100},{"t":"2025-05-13","o":65.05,"h":67.04,"l":64.4,"c":65.48,"v":19733700},{"t":"2025-05-14","o":66.65,"h":66.92,"l":64.95,"c":65.9,"v":11472600},{"t":"2025-05-15","o":65.1,"h":65.96,"l":63.94,"c":65.2,"v":9962500},{"t":"2025-05-16","o":65.1,"h":65.14,"l":63.5,"c":63.76,"v":18712900},{"t":"2025-05-19","o":61.1,"h":62.97,"l":60.64,"c":62.56,"v":20323500},{"t":"2025-05-20","o":60.95,"h":61.42,"l":59.8,"c":61.42,"v":22326200},{"t":"2025-05-21","o":60.95,"h":62.45,"l":59.68,"c":60.11,"v":14022800},{"t":"2025-05-22","o":59.41,"h":62.86,"l":59.32,"c":61.85,"v":16653100},{"t":"2025-05-23","o":60.15,"h":61.3,"l":60.0,"c":60.69,"v":17443200},{"t":"2025-05-27","o":62.94,"h":65.52,"l":62.46,"c":63.82,"v":25511700},{"t":"2025-05-28","o":64.8,"h":65.9,"l":64.5,"c":64.59,"v":23421200},{"t":"2025-05-29","o":67.36,"h":67.59,"l":63.33,"c":63.73,"v":38742400},{"t":"2025-05-30","o":60.8,"h":60.98,"l":58.61,"c":60.19,"v":48347500},{"t":"2025-06-02","o":59.75,"h":62.3,"l":59.53,"c":61.47,"v":18270300},{"t":"2025-06-03","o":62.03,"h":63.51,"l":61.15,"c":62.36,"v":19286600},{"t":"2025-06-04","o":63.04,"h":67.03,"l":61.86,"c":66.3,"v":26990200},{"t":"2025-06-05","o":67.27,"h":67.59,"l":64.81,"c":65.16,"v":23426600},{"t":"2025-06-06","o":66.97,"h":69.78,"l":66.31,"c":68.35,"v":22926300},{"t":"2025-06-09","o":69.47,"h":71.24,"l":68.96,"c":69.14,"v":19351800},{"t":"2025-06-10","o":69.93,"h":70.58,"l":68.06,"c":68.84,"v":14948700},{"t":"2025-06-11","o":69.39,"h":70.24,"l":67.64,"c":68.24,"v":13885500},{"t":"2025-06-12","o":67.94,"h":70.06,"l":67.77,"c":69.64,"v":11862600},{"t":"2025-06-13","o":68.06,"h":68.97,"l":66.97,"c":67.19,"v":14159800},{"t":"2025-06-16","o":68.52,"h":71.28,"l":68.04,"c":70.42,"v":19706100},{"t":"2025-06-17","o":70.22,"h":72.75,"l":69.17,"c":69.99,"v":25313400},{"t":"2025-06-18","o":74.53,"h":77.65,"l":73.73,"c":74.95,"v":55359800},{"t":"2025-06-20","o":77.06,"h":77.32,"l":73.3,"c":73.51,"v":46009100},{"t":"2025-06-23","o":72.99,"h":73.18,"l":69.18,"c":70.78,"v":26862100},{"t":"2025-06-24","o":72.39,"h":75.44,"l":71.91,"c":75.21,"v":26999800},{"t":"2025-06-25","o":76.37,"h":76.49,"l":74.6,"c":75.93,"v":19426700},{"t":"2025-06-26","o":79.03,"h":81.12,"l":77.45,"c":79.97,"v":37440600},{"t":"2025-06-27","o":78.85,"h":79.0,"l":76.41,"c":77.16,"v":27254000},{"t":"2025-06-30","o":78.4,"h":78.44,"l":76.71,"c":77.4,"v":17072900},{"t":"2025-07-01","o":76.73,"h":77.78,"l":75.04,"c":76.24,"v":16702100},{"t":"2025-07-02","o":76.19,"h":79.09,"l":73.78,"c":74.25,"v":39388500},{"t":"2025-07-03","o":74.83,"h":75.34,"l":74.13,"c":75.18,"v":10218000},{"t":"2025-07-07","o":74.43,"h":74.81,"l":71.45,"c":71.55,"v":22050900},{"t":"2025-07-08","o":72.33,"h":73.5,"l":71.8,"c":71.95,"v":16356800},{"t":"2025-07-09","o":72.51,"h":73.49,"l":71.3,"c":72.26,"v":18453500},{"t":"2025-07-10","o":72.4,"h":73.56,"l":71.39,"c":73.36,"v":11542400},{"t":"2025-07-11","o":72.57,"h":73.18,"l":72.12,"c":72.71,"v":10136000},{"t":"2025-07-14","o":72.11,"h":72.95,"l":70.48,"c":72.51,"v":12029400},{"t":"2025-07-15","o":73.75,"h":74.01,"l":72.12,"c":72.41,"v":15683100},{"t":"2025-07-16","o":70.13,"h":71.02,"l":68.0,"c":70.85,"v":26477200},{"t":"2025-07-17","o":71.1,"h":73.13,"l":70.12,"c":72.01,"v":15030000},{"t":"2025-07-18","o":72.35,"h":75.26,"l":71.15,"c":74.65,"v":16914800},{"t":"2025-07-21","o":73.49,"h":73.55,"l":72.2,"c":73.06,"v":15595300},{"t":"2025-07-22","o":72.97,"h":73.15,"l":70.3,"c":71.99,"v":12192300},{"t":"2025-07-23","o":72.57,"h":73.71,"l":72.24,"c":73.27,"v":11239000},{"t":"2025-07-24","o":73.67,"h":74.12,"l":72.39,"c":74.04,"v":10641400},{"t":"2025-07-25","o":74.0,"h":74.55,"l":73.1,"c":74.21,"v":9830300},{"t":"2025-07-28","o":75.15,"h":76.58,"l":74.66,"c":75.91,"v":13267400},{"t":"2025-07-29","o":76.4,"h":78.76,"l":75.97,"c":76.34,"v":14717200},{"t":"2025-07-30","o":83.11,"h":85.27,"l":80.57,"c":81.74,"v":45527600},{"t":"2025-07-31","o":82.75,"h":83.25,"l":79.62,"c":80.37,"v":26433200},{"t":"2025-08-01","o":77.07,"h":77.16,"l":73.42,"c":74.45,"v":28877000},{"t":"2025-08-04","o":75.7,"h":76.89,"l":74.82,"c":76.53,"v":11882900},{"t":"2025-08-05","o":76.91,"h":78.0,"l":74.96,"c":76.63,"v":11920800},{"t":"2025-08-06","o":76.08,"h":76.45,"l":73.98,"c":75.32,"v":14469700},{"t":"2025-08-07","o":76.5,"h":77.25,"l":74.19,"c":75.85,"v":14628000},{"t":"2025-08-08","o":76.2,"h":77.39,"l":75.61,"c":77.34,"v":9971300},{"t":"2025-08-11","o":77.95,"h":80.01,"l":77.19,"c":77.28,"v":11843600},{"t":"2025-08-12","o":76.35,"h":77.97,"l":74.84,"c":77.81,"v":15547900},{"t":"2025-08-13","o":78.4,"h":80.06,"l":78.03,"c":79.32,"v":11740200},{"t":"2025-08-14","o":78.03,"h":79.63,"l":77.34,"c":79.04,"v":10127800},{"t":"2025-08-15","o":79.42,"h":79.42,"l":76.17,"c":76.19,"v":13212900},{"t":"2025-08-18","o":76.08,"h":77.08,"l":75.29,"c":76.74,"v":10192500},{"t":"2025-08-19","o":76.4,"h":76.44,"l":71.8,"c":72.07,"v":16963400},{"t":"2025-08-20","o":71.73,"h":71.83,"l":68.54,"c":71.22,"v":19895200},{"t":"2025-08-21","o":70.46,"h":72.0,"l":70.05,"c":71.21,"v":9854100},{"t":"2025-08-22","o":71.34,"h":74.73,"l":70.68,"c":73.0,"v":14435900},{"t":"2025-08-25","o":72.99,"h":73.88,"l":72.26,"c":72.95,"v":10057700},{"t":"2025-08-26","o":72.99,"h":75.14,"l":72.99,"c":74.26,"v":12302300},{"t":"2025-08-27","o":74.2,"h":75.03,"l":73.82,"c":74.79,"v":11373500},{"t":"2025-08-28","o":75.92,"h":78.08,"l":75.06,"c":77.23,"v":36895300},{"t":"2025-08-29","o":64.53,"h":65.49,"l":62.62,"c":62.87,"v":96830800},{"t":"2025-09-02","o":61.96,"h":64.66,"l":61.81,"c":64.6,"v":36275600},{"t":"2025-09-03","o":64.05,"h":64.52,"l":61.72,"c":62.31,"v":34297300},{"t":"2025-09-04","o":62.14,"h":64.53,"l":61.44,"c":64.1,"v":27726400},{"t":"2025-09-05","o":63.98,"h":64.59,"l":62.47,"c":63.33,"v":25793100},{"t":"2025-09-08","o":63.62,"h":66.13,"l":63.07,"c":66.0,"v":24466600},{"t":"2025-09-09","o":65.86,"h":67.44,"l":65.19,"c":66.84,"v":17226000},{"t":"2025-09-10","o":67.92,"h":68.52,"l":66.68,"c":67.1,"v":23751400},{"t":"2025-09-11","o":67.0,"h":68.2,"l":66.36,"c":66.59,"v":13912400},{"t":"2025-09-12","o":67.55,"h":67.75,"l":66.14,"c":67.35,"v":14868600},{"t":"2025-09-15","o":67.45,"h":68.11,"l":66.33,"c":67.43,"v":17340800},{"t":"2025-09-16","o":67.84,"h":69.18,"l":67.36,"c":68.86,"v":15931000},{"t":"2025-09-17","o":68.86,"h":72.41,"l":68.36,"c":70.98,"v":29593100},{"t":"2025-09-18","o":72.75,"h":75.0,"l":72.49,"c":74.23,"v":28894800},{"t":"2025-09-19","o":74.75,"h":75.37,"l":73.32,"c":74.26,"v":31788100},{"t":"2025-09-22","o":73.35,"h":75.93,"l":73.35,"c":75.53,"v":20037700},{"t":"2025-09-23","o":75.39,"h":76.35,"l":74.02,"c":74.62,"v":21403700},{"t":"2025-09-24","o":76.96,"h":81.72,"l":75.07,"c":80.09,"v":50429500},{"t":"2025-09-25","o":78.11,"h":84.46,"l":76.32,"c":83.81,"v":43286000},{"t":"2025-09-26","o":82.47,"h":83.87,"l":81.54,"c":83.17,"v":26715100},{"t":"2025-09-29","o":83.69,"h":85.09,"l":82.32,"c":82.39,"v":20468300},{"t":"2025-09-30","o":81.7,"h":84.43,"l":81.4,"c":84.07,"v":18751700},{"t":"2025-10-01","o":82.4,"h":84.11,"l":81.35,"c":83.89,"v":20038400},{"t":"2025-10-02","o":85.07,"h":87.31,"l":84.43,"c":86.2,"v":21698700},{"t":"2025-10-03","o":86.28,"h":87.27,"l":85.08,"c":86.22,"v":15679200},{"t":"2025-10-06","o":88.85,"h":90.25,"l":88.25,"c":88.92,"v":20580500},{"t":"2025-10-07","o":88.97,"h":90.89,"l":86.03,"c":86.97,"v":17609500},{"t":"2025-10-08","o":88.39,"h":92.67,"l":87.62,"c":92.5,"v":20451000},{"t":"2025-10-09","o":91.94,"h":92.65,"l":90.52,"c":90.68,"v":14868400},{"t":"2025-10-10","o":92.97,"h":94.66,"l":85.36,"c":85.61,"v":30545700},{"t":"2025-10-13","o":89.47,"h":89.87,"l":86.64,"c":89.39,"v":20563500},{"t":"2025-10-14","o":86.8,"h":88.82,"l":85.33,"c":86.22,"v":15447600},{"t":"2025-10-15","o":88.17,"h":89.46,"l":86.59,"c":88.89,"v":15202200},{"t":"2025-10-16","o":89.71,"h":91.2,"l":87.03,"c":88.23,"v":12988900},{"t":"2025-10-17","o":86.83,"h":88.95,"l":85.71,"c":87.95,"v":13244000},{"t":"2025-10-20","o":86.64,"h":88.72,"l":85.45,"c":85.84,"v":16137500},{"t":"2025-10-21","o":85.69,"h":85.93,"l":83.1,"c":84.26,"v":13242100},{"t":"2025-10-22","o":81.23,"h":83.57,"l":79.06,"c":81.05,"v":19218600},{"t":"2025-10-23","o":81.0,"h":83.45,"l":80.53,"c":82.77,"v":10335800},{"t":"2025-10-24","o":83.88,"h":85.79,"l":82.7,"c":84.13,"v":11661400},{"t":"2025-10-27","o":86.04,"h":89.38,"l":85.2,"c":88.71,"v":16331600},{"t":"2025-10-28","o":88.96,"h":89.98,"l":87.79,"c":88.46,"v":13029300},{"t":"2025-10-29","o":90.76,"h":91.51,"l":89.05,"c":90.15,"v":13399900},{"t":"2025-10-30","o":89.28,"h":90.46,"l":88.36,"c":88.57,"v":11903800},{"t":"2025-10-31","o":93.4,"h":97.57,"l":90.96,"c":93.74,"v":29320800},{"t":"2025-11-03","o":93.39,"h":94.84,"l":90.01,"c":90.37,"v":14308700},{"t":"2025-11-04","o":87.76,"h":90.84,"l":87.22,"c":87.59,"v":13630000},{"t":"2025-11-05","o":88.33,"h":95.39,"l":88.15,"c":92.9,"v":17194500},{"t":"2025-11-06","o":96.21,"h":98.13,"l":92.42,"c":93.33,"v":28022500},{"t":"2025-11-07","o":91.68,"h":92.18,"l":85.11,"c":90.92,"v":20898700},{"t":"2025-11-10","o":93.17,"h":94.47,"l":92.2,"c":93.23,"v":14570700},{"t":"2025-11-11","o":92.03,"h":92.67,"l":88.52,"c":89.33,"v":13538500},{"t":"2025-11-12","o":90.56,"h":92.87,"l":88.87,"c":89.33,"v":11846700},{"t":"2025-11-13","o":87.59,"h":88.45,"l":84.71,"c":87.52,"v":17226600},{"t":"2025-11-14","o":84.47,"h":89.0,"l":83.33,"c":86.45,"v":12414100},{"t":"2025-11-17","o":85.43,"h":86.72,"l":81.86,"c":83.45,"v":16548600},{"t":"2025-11-18","o":80.47,"h":81.75,"l":78.44,"c":78.68,"v":23426900},{"t":"2025-11-19","o":79.09,"h":81.89,"l":78.78,"c":81.32,"v":13688200},{"t":"2025-11-20","o":83.4,"h":84.44,"l":76.08,"c":76.68,"v":23315900},{"t":"2025-11-21","o":76.76,"h":78.92,"l":73.62,"c":77.45,"v":16211000},{"t":"2025-11-24","o":78.49,"h":84.58,"l":78.0,"c":83.79,"v":23945100},{"t":"2025-11-25","o":82.5,"h":83.81,"l":80.53,"c":83.43,"v":11667900},{"t":"2025-11-26","o":84.59,"h":89.31,"l":84.03,"c":87.72,"v":15019100},{"t":"2025-11-28","o":85.9,"h":89.53,"l":84.52,"c":89.4,"v":11235600},{"t":"2025-12-01","o":89.14,"h":92.74,"l":88.3,"c":91.1,"v":18143400},{"t":"2025-12-02","o":92.66,"h":93.86,"l":91.46,"c":92.89,"v":38231100},{"t":"2025-12-03","o":100.04,"h":102.11,"l":95.79,"c":100.2,"v":52833700},{"t":"2025-12-04","o":99.41,"h":102.77,"l":97.18,"c":98.19,"v":23981800},{"t":"2025-12-05","o":100.4,"h":102.64,"l":97.31,"c":98.91,"v":22219900},{"t":"2025-12-08","o":90.45,"h":92.79,"l":88.92,"c":92.0,"v":40731000},{"t":"2025-12-09","o":91.59,"h":91.69,"l":88.04,"c":88.9,"v":23037400},{"t":"2025-12-10","o":91.33,"h":92.85,"l":90.15,"c":92.47,"v":22573600},{"t":"2025-12-11","o":90.98,"h":91.74,"l":87.51,"c":89.43,"v":16593500},{"t":"2025-12-12","o":87.63,"h":89.0,"l":83.89,"c":84.43,"v":21576300},{"t":"2025-12-15","o":84.87,"h":85.85,"l":83.67,"c":84.26,"v":11953300},{"t":"2025-12-16","o":83.58,"h":84.45,"l":82.23,"c":84.07,"v":9483800},{"t":"2025-12-17","o":86.5,"h":87.18,"l":81.18,"c":81.7,"v":16662700},{"t":"2025-12-18","o":84.48,"h":85.03,"l":82.65,"c":84.47,"v":12732100},{"t":"2025-12-19","o":84.05,"h":86.22,"l":83.7,"c":84.09,"v":21722200},{"t":"2025-12-22","o":86.58,"h":87.35,"l":84.45,"c":84.8,"v":9871000},{"t":"2025-12-23","o":84.4,"h":88.05,"l":84.29,"c":87.68,"v":12334100},{"t":"2025-12-24","o":87.25,"h":87.77,"l":86.1,"c":86.49,"v":5335300},{"t":"2025-12-26","o":87.1,"h":87.2,"l":85.97,"c":86.34,"v":5001000},{"t":"2025-12-29","o":85.33,"h":86.1,"l":84.2,"c":85.76,"v":9677700},{"t":"2025-12-30","o":85.76,"h":88.1,"l":85.72,"c":86.76,"v":9583000},{"t":"2025-12-31","o":86.8,"h":86.92,"l":84.94,"c":84.98,"v":7234100},{"t":"2026-01-02","o":86.74,"h":90.08,"l":86.6,"c":89.39,"v":14987500},{"t":"2026-01-05","o":93.02,"h":93.97,"l":88.12,"c":90.23,"v":21328400},{"t":"2026-01-06","o":92.7,"h":94.2,"l":86.77,"c":88.23,"v":24322700},{"t":"2026-01-07","o":86.52,"h":86.54,"l":83.59,"c":84.64,"v":17230800},{"t":"2026-01-08","o":84.7,"h":84.92,"l":82.88,"c":83.45,"v":10695900},{"t":"2026-01-09","o":84.03,"h":84.45,"l":82.19,"c":83.22,"v":13486300},{"t":"2026-01-12","o":82.42,"h":83.75,"l":82.08,"c":82.89,"v":10146600},{"t":"2026-01-13","o":83.51,"h":84.06,"l":82.75,"c":83.05,"v":9133500},{"t":"2026-01-14","o":82.96,"h":83.0,"l":79.27,"c":81.21,"v":15295700},{"t":"2026-01-15","o":82.72,"h":82.94,"l":80.0,"c":80.38,"v":16593500},{"t":"2026-01-16","o":81.45,"h":82.48,"l":80.3,"c":80.46,"v":15011200},{"t":"2026-01-20","o":79.31,"h":83.48,"l":79.02,"c":79.8,"v":18688000},{"t":"2026-01-21","o":80.4,"h":84.29,"l":80.4,"c":82.55,"v":17134300},{"t":"2026-01-22","o":84.47,"h":85.35,"l":82.74,"c":83.1,"v":12997600},{"t":"2026-01-23","o":81.22,"h":82.02,"l":79.72,"c":80.23,"v":13924600},{"t":"2026-01-26","o":79.82,"h":83.44,"l":79.56,"c":81.77,"v":12464600},{"t":"2026-01-27","o":82.87,"h":83.74,"l":81.3,"c":82.93,"v":11307900},{"t":"2026-01-28","o":84.58,"h":85.47,"l":82.7,"c":83.62,"v":10311000},{"t":"2026-01-29","o":81.94,"h":82.44,"l":78.3,"c":81.34,"v":13944900},{"t":"2026-01-30","o":80.05,"h":81.7,"l":78.18,"c":78.92,"v":12581400},{"t":"2026-02-02","o":77.61,"h":78.98,"l":76.72,"c":78.66,"v":14513000},{"t":"2026-02-03","o":78.54,"h":78.97,"l":72.79,"c":75.54,"v":22563900},{"t":"2026-02-04","o":75.0,"h":76.06,"l":71.78,"c":73.73,"v":17506200},{"t":"2026-02-05","o":72.88,"h":74.79,"l":70.69,"c":74.21,"v":19202000},{"t":"2026-02-06","o":76.84,"h":80.75,"l":76.52,"c":80.28,"v":22581800},{"t":"2026-02-09","o":79.61,"h":83.06,"l":78.67,"c":82.35,"v":13775400},{"t":"2026-02-10","o":82.69,"h":83.4,"l":81.49,"c":82.01,"v":10561400},{"t":"2026-02-11","o":83.6,"h":83.78,"l":79.21,"c":81.34,"v":11636700},{"t":"2026-02-12","o":82.19,"h":82.19,"l":77.44,"c":78.23,"v":13643800},{"t":"2026-02-13","o":77.95,"h":79.97,"l":77.75,"c":78.61,"v":7615400},{"t":"2026-02-17","o":77.32,"h":80.32,"l":76.63,"c":79.01,"v":10568500},{"t":"2026-02-18","o":79.15,"h":80.4,"l":78.49,"c":79.09,"v":8408200},{"t":"2026-02-19","o":78.38,"h":79.67,"l":77.72,"c":79.61,"v":6512200},{"t":"2026-02-20","o":78.24,"h":80.34,"l":77.6,"c":79.48,"v":8795300},{"t":"2026-02-23","o":78.39,"h":79.11,"l":76.07,"c":77.79,"v":11622600},{"t":"2026-02-24","o":78.0,"h":79.7,"l":77.18,"c":78.39,"v":8396200},{"t":"2026-02-25","o":79.01,"h":81.19,"l":78.97,"c":80.92,"v":10524700},{"t":"2026-02-26","o":81.11,"h":81.63,"l":77.15,"c":79.29,"v":12326500},{"t":"2026-02-27","o":80.03,"h":82.29,"l":78.66,"c":81.69,"v":20253800},{"t":"2026-03-02","o":79.63,"h":82.82,"l":79.4,"c":80.86,"v":15228500},{"t":"2026-03-03","o":77.85,"h":79.08,"l":76.65,"c":77.51,"v":15826400},{"t":"2026-03-04","o":78.7,"h":79.5,"l":77.26,"c":78.09,"v":14677500},{"t":"2026-03-05","o":78.9,"h":80.26,"l":75.24,"c":75.68,"v":42620200},{"t":"2026-03-06","o":84.72,"h":93.4,"l":83.4,"c":89.57,"v":90071100},{"t":"2026-03-09","o":87.93,"h":92.93,"l":84.2,"c":92.65,"v":38873500},{"t":"2026-03-10","o":92.57,"h":95.05,"l":91.62,"c":93.3,"v":26499500},{"t":"2026-03-11","o":93.6,"h":95.01,"l":90.18,"c":90.44,"v":18446200},{"t":"2026-03-12","o":89.85,"h":90.03,"l":87.37,"c":87.67,"v":16854400},{"t":"2026-03-13","o":87.76,"h":90.5,"l":86.82,"c":87.86,"v":14108100},{"t":"2026-03-16","o":89.15,"h":92.52,"l":89.12,"c":91.58,"v":15875500},{"t":"2026-03-17","o":92.3,"h":93.44,"l":90.35,"c":90.79,"v":11622600},{"t":"2026-03-18","o":90.8,"h":92.02,"l":87.17,"c":87.62,"v":16096700},{"t":"2026-03-19","o":86.27,"h":89.74,"l":85.13,"c":89.53,"v":13388800},{"t":"2026-03-20","o":88.9,"h":90.48,"l":86.66,"c":87.91,"v":25570400},{"t":"2026-03-23","o":89.45,"h":91.58,"l":88.74,"c":90.16,"v":14126700},{"t":"2026-03-24","o":88.84,"h":93.16,"l":88.8,"c":92.36,"v":13731200},{"t":"2026-03-25","o":94.08,"h":98.82,"l":94.0,"c":98.45,"v":22562400},{"t":"2026-03-26","o":97.96,"h":100.65,"l":97.22,"c":97.68,"v":26078500},{"t":"2026-03-27","o":98.78,"h":99.63,"l":93.4,"c":94.88,"v":16507100},{"t":"2026-03-30","o":95.12,"h":96.5,"l":86.61,"c":87.81,"v":21463200},{"t":"2026-03-31","o":96.4,"h":99.56,"l":93.05,"c":99.05,"v":51286100},{"t":"2026-04-01","o":100.82,"h":107.84,"l":100.49,"c":106.71,"v":44072500},{"t":"2026-04-02","o":102.3,"h":107.26,"l":101.13,"c":107.11,"v":23667100},{"t":"2026-04-06","o":109.45,"h":111.89,"l":106.0,"c":109.51,"v":22700500},{"t":"2026-04-07","o":108.38,"h":110.12,"l":106.02,"c":109.38,"v":18965200},{"t":"2026-04-08","o":114.0,"h":115.66,"l":110.45,"c":114.45,"v":29455900},{"t":"2026-04-09","o":118.96,"h":121.97,"l":117.83,"c":119.93,"v":32718500},{"t":"2026-04-10","o":123.66,"h":129.84,"l":123.6,"c":128.49,"v":41187000},{"t":"2026-04-13","o":129.97,"h":133.2,"l":128.97,"c":131.3,"v":31264700},{"t":"2026-04-14","o":136.11,"h":136.9,"l":130.84,"c":133.83,"v":33600700},{"t":"2026-04-15","o":132.39,"h":138.19,"l":131.88,"c":134.6,"v":23450100},{"t":"2026-04-16","o":132.26,"h":134.69,"l":128.42,"c":133.37,"v":20830200},{"t":"2026-04-17","o":134.88,"h":139.91,"l":133.16,"c":139.69,"v":26341300},{"t":"2026-04-20","o":147.51,"h":149.58,"l":143.93,"c":147.84,"v":39548500},{"t":"2026-04-21","o":148.7,"h":154.95,"l":147.85,"c":151.31,"v":31901100},{"t":"2026-04-22","o":153.66,"h":158.69,"l":151.09,"c":157.32,"v":30765800},{"t":"2026-04-23","o":157.94,"h":167.86,"l":157.77,"c":165.56,"v":36938700},{"t":"2026-04-24","o":169.87,"h":170.84,"l":158.51,"c":164.31,"v":37599100},{"t":"2026-04-27","o":162.13,"h":163.45,"l":151.09,"c":158.21,"v":30281800},{"t":"2026-04-28","o":147.91,"h":156.0,"l":146.85,"c":153.23,"v":27128700},{"t":"2026-04-29","o":153.77,"h":157.21,"l":151.3,"c":156.57,"v":20649000},{"t":"2026-04-30","o":160.34,"h":165.61,"l":156.36,"c":165.15,"v":20327000},{"t":"2026-05-01","o":162.35,"h":166.39,"l":159.26,"c":164.95,"v":13071700},{"t":"2026-05-04","o":165.48,"h":166.82,"l":162.26,"c":163.66,"v":14547000},{"t":"2026-05-05","o":168.28,"h":172.98,"l":164.58,"c":168.75,"v":22284400},{"t":"2026-05-06","o":172.6,"h":175.8,"l":165.0,"c":172.15,"v":23205300},{"t":"2026-05-07","o":171.2,"h":171.52,"l":158.55,"c":160.01,"v":23683600},{"t":"2026-05-08","o":164.69,"h":170.59,"l":162.9,"c":170.13,"v":20589000},{"t":"2026-05-11","o":163.67,"h":174.16,"l":162.49,"c":170.84,"v":22947600},{"t":"2026-05-12","o":165.46,"h":168.73,"l":157.96,"c":164.5,"v":21367800},{"t":"2026-05-13","o":169.09,"h":182.31,"l":168.91,"c":177.95,"v":31862600},{"t":"2026-05-14","o":180.88,"h":192.15,"l":177.33,"c":182.58,"v":32661100},{"t":"2026-05-15","o":173.9,"h":182.14,"l":173.34,"c":176.89,"v":24757300},{"t":"2026-05-18","o":181.77,"h":182.71,"l":165.1,"c":168.93,"v":24439000},{"t":"2026-05-19","o":164.61,"h":181.64,"l":162.85,"c":176.27,"v":25003300},{"t":"2026-05-20","o":183.45,"h":193.32,"l":182.28,"c":186.8,"v":29808100},{"t":"2026-05-21","o":192.51,"h":194.58,"l":188.2,"c":190.69,"v":21506100},{"t":"2026-05-22","o":194.72,"h":198.4,"l":192.22,"c":196.33,"v":19823200},{"t":"2026-05-26","o":211.24,"h":217.45,"l":200.04,"c":208.26,"v":42558200},{"t":"2026-05-27","o":217.98,"h":218.26,"l":196.25,"c":198.7,"v":54198500},{"t":"2026-05-28","o":198.75,"h":207.4,"l":194.7,"c":204.83,"v":52624900},{"t":"2026-05-29","o":204.44,"h":208.76,"l":199.2,"c":205.0,"v":34024700},{"t":"2026-06-01","o":198.91,"h":225.14,"l":195.12,"c":219.43,"v":32926900},{"t":"2026-06-02","o":253.46,"h":291.3,"l":252.43,"c":290.79,"v":112646200},{"t":"2026-06-03","o":317.63,"h":324.2,"l":294.01,"c":301.65,"v":115542800},{"t":"2026-06-04","o":282.95,"h":321.5,"l":277.56,"c":316.43,"v":86903500},{"t":"2026-06-05","o":299.5,"h":300.72,"l":261.39,"c":263.47,"v":93976400},{"t":"2026-06-08","o":288.69,"h":304.96,"l":281.36,"c":288.85,"v":84575500},{"t":"2026-06-09","o":299.76,"h":302.4,"l":244.0,"c":266.88,"v":94754500},{"t":"2026-06-10","o":263.5,"h":272.47,"l":252.26,"c":252.59,"v":54175100},{"t":"2026-06-11","o":260.54,"h":282.32,"l":258.43,"c":280.71,"v":57254500},{"t":"2026-06-12","o":270.07,"h":287.98,"l":267.31,"c":279.7,"v":42047300},{"t":"2026-06-15","o":296.71,"h":312.98,"l":288.09,"c":308.88,"v":54963600},{"t":"2026-06-16","o":299.13,"h":317.0,"l":278.13,"c":278.67,"v":59201300},{"t":"2026-06-17","o":292.89,"h":307.37,"l":283.32,"c":289.54,"v":50607300},{"t":"2026-06-18","o":305.47,"h":329.88,"l":302.36,"c":310.58,"v":250989400},{"t":"2026-06-22","o":313.39,"h":314.17,"l":298.18,"c":307.86,"v":49225100},{"t":"2026-06-23","o":278.82,"h":290.95,"l":276.25,"c":279.04,"v":46361100},{"t":"2026-06-24","o":281.95,"h":281.95,"l":263.66,"c":276.7,"v":35747400},{"t":"2026-06-25","o":291.18,"h":292.51,"l":263.72,"c":281.26,"v":39131600},{"t":"2026-06-26","o":268.37,"h":274.2,"l":262.0,"c":266.77,"v":41986200},{"t":"2026-06-29","o":272.41,"h":278.28,"l":250.52,"c":277.75,"v":31749200},{"t":"2026-06-30","o":278.75,"h":300.0,"l":275.5,"c":297.89,"v":37520100},{"t":"2026-07-01","o":282.47,"h":292.5,"l":271.35,"c":272.05,"v":33822700},{"t":"2026-07-02","o":269.5,"h":274.95,"l":237.2,"c":245.29,"v":38435900},{"t":"2026-07-06","o":254.82,"h":260.46,"l":249.04,"c":249.27,"v":25703100},{"t":"2026-07-07","o":234.92,"h":237.44,"l":222.94,"c":230.7,"v":36163800},{"t":"2026-07-08","o":225.16,"h":236.79,"l":224.98,"c":231.71,"v":25541800},{"t":"2026-07-09","o":246.18,"h":251.7,"l":241.1,"c":243.27,"v":21245300},{"t":"2026-07-10","o":237.79,"h":240.94,"l":232.02,"c":235.81,"v":15106000},{"t":"2026-07-13","o":228.78,"h":228.8,"l":215.28,"c":217.53,"v":25615300},{"t":"2026-07-14","o":231.57,"h":232.0,"l":218.63,"c":222.44,"v":20705500},{"t":"2026-07-15","o":222.16,"h":223.3,"l":201.22,"c":206.26,"v":26827600},{"t":"2026-07-16","o":200.12,"h":201.94,"l":186.15,"c":188.3,"v":34893000},{"t":"2026-07-17","o":182.23,"h":194.05,"l":177.95,"c":188.68,"v":29656300},{"t":"2026-07-20","o":193.01,"h":202.08,"l":191.99,"c":194.94,"v":25070600},{"t":"2026-07-21","o":205.56,"h":210.6,"l":202.84,"c":207.96,"v":22153600},{"t":"2026-07-22","o":201.15,"h":214.92,"l":200.58,"c":210.99,"v":16890300},{"t":"2026-07-23","o":207.86,"h":214.56,"l":205.02,"c":209.32,"v":16359900},{"t":"2026-07-24","o":202.91,"h":206.07,"l":191.29,"c":194.23,"v":19837100},{"t":"2026-07-27","o":198.72,"h":199.79,"l":181.76,"c":189.17,"v":21637700},{"t":"2026-07-28","o":180.0,"h":181.48,"l":167.32,"c":174.47,"v":29188500},{"t":"2026-07-29","o":174.03,"h":177.8,"l":162.9,"c":163.4,"v":25708900},{"t":"2026-07-30","o":178.38,"h":184.35,"l":175.15,"c":183.3,"v":29861700},{"t":"2026-07-31","o":199.38,"h":201.35,"l":187.12,"c":187.56,"v":26835500},{"t":"2026-08-03","o":180.52,"h":194.44,"l":177.57,"c":193.78,"v":21015800},{"t":"2026-08-04","o":210.01,"h":222.67,"l":208.0,"c":218.59,"v":33923400},{"t":"2026-08-05","o":215.98,"h":222.38,"l":210.29,"c":211.02,"v":16884600},{"t":"2026-08-06","o":205.57,"h":219.46,"l":201.74,"c":210.54,"v":16804200},{"t":"2026-08-07","o":219.05,"h":221.87,"l":205.52,"c":218.72,"v":19663400},{"t":"2026-08-10","o":227.77,"h":230.1,"l":208.51,"c":208.56,"v":20948500},{"t":"2026-08-11","o":212.0,"h":212.66,"l":206.43,"c":212.31,"v":15429200},{"t":"2026-08-12","o":225.9,"h":226.89,"l":216.88,"c":217.08,"v":25134300},{"t":"2026-08-13","o":217.68,"h":231.38,"l":217.18,"c":222.18,"v":19255500},{"t":"2026-08-14","o":221.4,"h":223.52,"l":217.1,"c":222.02,"v":14487800},{"t":"2026-08-17","o":227.75,"h":240.18,"l":226.89,"c":234.33,"v":21113500},{"t":"2026-08-18","o":220.52,"h":225.01,"l":211.1,"c":216.0,"v":25860700},{"t":"2026-08-19","o":240.13,"h":245.49,"l":228.1,"c":237.27,"v":44011800},{"t":"2026-08-20","o":237.57,"h":251.73,"l":234.53,"c":251.01,"v":29226500},{"t":"2026-08-21","o":252.39,"h":252.52,"l":233.28,"c":237.04,"v":25467400}]}