{"ticker":"MSFT","symbol":"MSFT","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":57.6,"h":57.75,"l":57.26,"c":57.67,"v":15221900},{"t":"2016-08-23","o":57.9,"h":58.18,"l":57.85,"c":57.89,"v":18732400},{"t":"2016-08-24","o":57.8,"h":58.04,"l":57.72,"c":57.95,"v":18151500},{"t":"2016-08-25","o":57.88,"h":58.29,"l":57.78,"c":58.17,"v":18552600},{"t":"2016-08-26","o":58.28,"h":58.7,"l":57.69,"c":58.03,"v":20971200},{"t":"2016-08-29","o":58.18,"h":58.6,"l":58.1,"c":58.1,"v":16417200},{"t":"2016-08-30","o":57.98,"h":58.19,"l":57.61,"c":57.89,"v":16930200},{"t":"2016-08-31","o":57.65,"h":57.8,"l":57.3,"c":57.46,"v":20860300},{"t":"2016-09-01","o":57.01,"h":57.82,"l":57.01,"c":57.59,"v":26075400},{"t":"2016-09-02","o":57.67,"h":58.19,"l":57.42,"c":57.67,"v":18900500},{"t":"2016-09-06","o":57.78,"h":57.8,"l":57.21,"c":57.61,"v":16278400},{"t":"2016-09-07","o":57.47,"h":57.84,"l":57.41,"c":57.66,"v":17493400},{"t":"2016-09-08","o":57.63,"h":57.79,"l":57.18,"c":57.43,"v":20146100},{"t":"2016-09-09","o":56.79,"h":57.52,"l":56.21,"c":56.21,"v":35113900},{"t":"2016-09-12","o":56.0,"h":57.21,"l":55.61,"c":57.05,"v":29303000},{"t":"2016-09-13","o":56.5,"h":56.65,"l":56.05,"c":56.53,"v":30130200},{"t":"2016-09-14","o":56.39,"h":56.63,"l":56.03,"c":56.26,"v":24062500},{"t":"2016-09-15","o":56.15,"h":57.35,"l":55.98,"c":57.19,"v":26847000},{"t":"2016-09-16","o":57.63,"h":57.63,"l":56.75,"c":57.25,"v":44607000},{"t":"2016-09-19","o":57.27,"h":57.75,"l":56.85,"c":56.93,"v":20937100},{"t":"2016-09-20","o":57.35,"h":57.35,"l":56.75,"c":56.81,"v":17384000},{"t":"2016-09-21","o":57.51,"h":57.85,"l":57.08,"c":57.76,"v":33707300},{"t":"2016-09-22","o":57.92,"h":58.0,"l":57.63,"c":57.82,"v":19822200},{"t":"2016-09-23","o":57.87,"h":57.91,"l":57.38,"c":57.43,"v":19955300},{"t":"2016-09-26","o":57.08,"h":57.14,"l":56.83,"c":56.9,"v":21688700},{"t":"2016-09-27","o":56.93,"h":58.06,"l":56.68,"c":57.95,"v":28065100},{"t":"2016-09-28","o":57.88,"h":58.06,"l":57.67,"c":58.03,"v":20536400},{"t":"2016-09-29","o":57.81,"h":58.17,"l":57.21,"c":57.4,"v":25463500},{"t":"2016-09-30","o":57.57,"h":57.77,"l":57.34,"c":57.6,"v":29910800},{"t":"2016-10-03","o":57.41,"h":57.55,"l":57.06,"c":57.42,"v":19189500},{"t":"2016-10-04","o":57.27,"h":57.6,"l":56.97,"c":57.24,"v":20085900},{"t":"2016-10-05","o":57.29,"h":57.96,"l":57.26,"c":57.64,"v":16726400},{"t":"2016-10-06","o":57.74,"h":57.86,"l":57.28,"c":57.74,"v":16212600},{"t":"2016-10-07","o":57.85,"h":57.98,"l":57.42,"c":57.8,"v":20089000},{"t":"2016-10-10","o":57.91,"h":58.39,"l":57.87,"c":58.04,"v":18196500},{"t":"2016-10-11","o":57.89,"h":58.02,"l":56.89,"c":57.19,"v":26497400},{"t":"2016-10-12","o":57.11,"h":57.27,"l":56.4,"c":57.11,"v":22177500},{"t":"2016-10-13","o":56.7,"h":57.3,"l":56.32,"c":56.92,"v":25313700},{"t":"2016-10-14","o":57.12,"h":57.74,"l":57.12,"c":57.42,"v":27402500},{"t":"2016-10-17","o":57.36,"h":57.46,"l":56.87,"c":57.22,"v":23830000},{"t":"2016-10-18","o":57.53,"h":57.95,"l":57.41,"c":57.66,"v":19149500},{"t":"2016-10-19","o":57.47,"h":57.84,"l":57.4,"c":57.53,"v":22878400},{"t":"2016-10-20","o":57.5,"h":57.52,"l":56.66,"c":57.25,"v":49455600},{"t":"2016-10-21","o":60.28,"h":60.45,"l":59.49,"c":59.66,"v":80032200},{"t":"2016-10-24","o":59.94,"h":61.0,"l":59.93,"c":61.0,"v":54067000},{"t":"2016-10-25","o":60.85,"h":61.37,"l":60.8,"c":60.99,"v":35137200},{"t":"2016-10-26","o":60.81,"h":61.2,"l":60.47,"c":60.63,"v":29911600},{"t":"2016-10-27","o":60.61,"h":60.83,"l":60.09,"c":60.1,"v":28479900},{"t":"2016-10-28","o":60.01,"h":60.52,"l":59.58,"c":59.87,"v":33574700},{"t":"2016-10-31","o":60.16,"h":60.42,"l":59.92,"c":59.92,"v":26434700},{"t":"2016-11-01","o":59.97,"h":60.02,"l":59.25,"c":59.8,"v":24533000},{"t":"2016-11-02","o":59.82,"h":59.93,"l":59.3,"c":59.43,"v":22147000},{"t":"2016-11-03","o":59.53,"h":59.64,"l":59.11,"c":59.21,"v":21600400},{"t":"2016-11-04","o":58.65,"h":59.28,"l":58.52,"c":58.71,"v":28697000},{"t":"2016-11-07","o":59.78,"h":60.52,"l":59.78,"c":60.42,"v":31664800},{"t":"2016-11-08","o":60.55,"h":60.78,"l":60.15,"c":60.47,"v":22935400},{"t":"2016-11-09","o":60.0,"h":60.59,"l":59.2,"c":60.17,"v":49632500},{"t":"2016-11-10","o":60.48,"h":60.49,"l":57.63,"c":58.7,"v":57822400},{"t":"2016-11-11","o":58.23,"h":59.12,"l":58.01,"c":59.02,"v":38767800},{"t":"2016-11-14","o":59.02,"h":59.08,"l":57.28,"c":58.12,"v":41328400},{"t":"2016-11-15","o":58.33,"h":59.49,"l":58.32,"c":58.87,"v":35904100},{"t":"2016-11-16","o":58.94,"h":59.66,"l":58.81,"c":59.65,"v":27332500},{"t":"2016-11-17","o":60.41,"h":60.95,"l":59.97,"c":60.64,"v":32132700},{"t":"2016-11-18","o":60.78,"h":61.14,"l":60.3,"c":60.35,"v":27686300},{"t":"2016-11-21","o":60.5,"h":60.97,"l":60.42,"c":60.86,"v":19652600},{"t":"2016-11-22","o":60.98,"h":61.26,"l":60.81,"c":61.12,"v":23206700},{"t":"2016-11-23","o":61.01,"h":61.1,"l":60.25,"c":60.4,"v":21848900},{"t":"2016-11-25","o":60.3,"h":60.53,"l":60.13,"c":60.53,"v":8409600},{"t":"2016-11-28","o":60.34,"h":61.02,"l":60.21,"c":60.61,"v":20732600},{"t":"2016-11-29","o":60.65,"h":61.41,"l":60.52,"c":61.09,"v":22366700},{"t":"2016-11-30","o":60.86,"h":61.18,"l":60.22,"c":60.26,"v":34655400},{"t":"2016-12-01","o":60.11,"h":60.15,"l":58.94,"c":59.2,"v":34542100},{"t":"2016-12-02","o":59.08,"h":59.47,"l":58.8,"c":59.25,"v":25515700},{"t":"2016-12-05","o":59.7,"h":60.59,"l":59.56,"c":60.22,"v":23552700},{"t":"2016-12-06","o":60.43,"h":60.46,"l":59.8,"c":59.95,"v":19907000},{"t":"2016-12-07","o":60.01,"h":61.38,"l":59.8,"c":61.37,"v":30809000},{"t":"2016-12-08","o":61.3,"h":61.58,"l":60.84,"c":61.01,"v":21220800},{"t":"2016-12-09","o":61.18,"h":61.99,"l":61.13,"c":61.97,"v":27349400},{"t":"2016-12-12","o":61.82,"h":62.3,"l":61.72,"c":62.17,"v":20198100},{"t":"2016-12-13","o":62.5,"h":63.42,"l":62.24,"c":62.98,"v":35718900},{"t":"2016-12-14","o":63.0,"h":63.45,"l":62.53,"c":62.68,"v":30352700},{"t":"2016-12-15","o":62.7,"h":63.15,"l":62.3,"c":62.58,"v":27669900},{"t":"2016-12-16","o":62.95,"h":62.95,"l":62.12,"c":62.3,"v":42453100},{"t":"2016-12-19","o":62.56,"h":63.77,"l":62.42,"c":63.62,"v":34338200},{"t":"2016-12-20","o":63.69,"h":63.8,"l":63.03,"c":63.54,"v":26028400},{"t":"2016-12-21","o":63.43,"h":63.7,"l":63.12,"c":63.54,"v":17096300},{"t":"2016-12-22","o":63.84,"h":64.1,"l":63.41,"c":63.55,"v":22176600},{"t":"2016-12-23","o":63.45,"h":63.54,"l":62.8,"c":63.24,"v":12403800},{"t":"2016-12-27","o":63.21,"h":64.07,"l":63.21,"c":63.28,"v":11763200},{"t":"2016-12-28","o":63.4,"h":63.4,"l":62.83,"c":62.99,"v":14653300},{"t":"2016-12-29","o":62.86,"h":63.2,"l":62.73,"c":62.9,"v":10250600},{"t":"2016-12-30","o":62.96,"h":62.99,"l":62.03,"c":62.14,"v":25579900},{"t":"2017-01-03","o":62.79,"h":62.84,"l":62.13,"c":62.58,"v":20694100},{"t":"2017-01-04","o":62.48,"h":62.75,"l":62.12,"c":62.3,"v":21340000},{"t":"2017-01-05","o":62.19,"h":62.66,"l":62.03,"c":62.3,"v":24876000},{"t":"2017-01-06","o":62.3,"h":63.15,"l":62.04,"c":62.84,"v":19922900},{"t":"2017-01-09","o":62.76,"h":63.08,"l":62.54,"c":62.64,"v":20382700},{"t":"2017-01-10","o":62.73,"h":63.07,"l":62.28,"c":62.62,"v":18593000},{"t":"2017-01-11","o":62.61,"h":63.23,"l":62.43,"c":63.19,"v":21517300},{"t":"2017-01-12","o":63.06,"h":63.4,"l":61.95,"c":62.61,"v":20968200},{"t":"2017-01-13","o":62.62,"h":62.87,"l":62.35,"c":62.7,"v":19422300},{"t":"2017-01-17","o":62.68,"h":62.7,"l":62.03,"c":62.53,"v":20664000},{"t":"2017-01-18","o":62.67,"h":62.7,"l":62.12,"c":62.5,"v":19670100},{"t":"2017-01-19","o":62.24,"h":62.98,"l":62.2,"c":62.3,"v":18451700},{"t":"2017-01-20","o":62.67,"h":62.82,"l":62.37,"c":62.74,"v":30213500},{"t":"2017-01-23","o":62.7,"h":63.12,"l":62.57,"c":62.96,"v":23097600},{"t":"2017-01-24","o":63.2,"h":63.74,"l":62.94,"c":63.52,"v":24672900},{"t":"2017-01-25","o":63.95,"h":64.1,"l":63.45,"c":63.68,"v":23672700},{"t":"2017-01-26","o":64.12,"h":64.54,"l":63.55,"c":64.27,"v":43554600},{"t":"2017-01-27","o":65.39,"h":65.91,"l":64.89,"c":65.78,"v":44818000},{"t":"2017-01-30","o":65.69,"h":65.79,"l":64.8,"c":65.13,"v":31651400},{"t":"2017-01-31","o":64.86,"h":65.15,"l":64.26,"c":64.65,"v":25270500},{"t":"2017-02-01","o":64.36,"h":64.62,"l":63.47,"c":63.58,"v":39671500},{"t":"2017-02-02","o":63.25,"h":63.41,"l":62.75,"c":63.17,"v":45827000},{"t":"2017-02-03","o":63.5,"h":63.7,"l":63.07,"c":63.68,"v":30301800},{"t":"2017-02-06","o":63.5,"h":63.65,"l":63.14,"c":63.64,"v":19796400},{"t":"2017-02-07","o":63.74,"h":63.78,"l":63.23,"c":63.43,"v":20277200},{"t":"2017-02-08","o":63.57,"h":63.81,"l":63.22,"c":63.34,"v":18096400},{"t":"2017-02-09","o":63.52,"h":64.44,"l":63.32,"c":64.06,"v":22644400},{"t":"2017-02-10","o":64.25,"h":64.3,"l":63.98,"c":64.0,"v":18170700},{"t":"2017-02-13","o":64.24,"h":64.86,"l":64.13,"c":64.72,"v":22920100},{"t":"2017-02-14","o":64.41,"h":64.72,"l":64.02,"c":64.57,"v":23108400},{"t":"2017-02-15","o":64.5,"h":64.57,"l":64.16,"c":64.53,"v":17005200},{"t":"2017-02-16","o":64.74,"h":65.24,"l":64.44,"c":64.52,"v":20546300},{"t":"2017-02-17","o":64.47,"h":64.69,"l":64.3,"c":64.62,"v":21248800},{"t":"2017-02-21","o":64.61,"h":64.95,"l":64.45,"c":64.49,"v":20655900},{"t":"2017-02-22","o":64.33,"h":64.39,"l":64.05,"c":64.36,"v":19292700},{"t":"2017-02-23","o":64.42,"h":64.73,"l":64.19,"c":64.62,"v":20273100},{"t":"2017-02-24","o":64.53,"h":64.8,"l":64.14,"c":64.62,"v":21796800},{"t":"2017-02-27","o":64.54,"h":64.54,"l":64.05,"c":64.23,"v":15871500},{"t":"2017-02-28","o":64.08,"h":64.2,"l":63.76,"c":63.98,"v":23239800},{"t":"2017-03-01","o":64.13,"h":64.99,"l":64.02,"c":64.94,"v":26937500},{"t":"2017-03-02","o":64.69,"h":64.75,"l":63.88,"c":64.01,"v":24539600},{"t":"2017-03-03","o":63.99,"h":64.28,"l":63.62,"c":64.25,"v":18135900},{"t":"2017-03-06","o":63.97,"h":64.56,"l":63.81,"c":64.27,"v":18750300},{"t":"2017-03-07","o":64.19,"h":64.78,"l":64.19,"c":64.4,"v":18521000},{"t":"2017-03-08","o":64.26,"h":65.08,"l":64.25,"c":64.99,"v":21510900},{"t":"2017-03-09","o":65.19,"h":65.2,"l":64.48,"c":64.73,"v":19846800},{"t":"2017-03-10","o":65.11,"h":65.26,"l":64.75,"c":64.93,"v":19538200},{"t":"2017-03-13","o":65.01,"h":65.19,"l":64.57,"c":64.71,"v":20100000},{"t":"2017-03-14","o":64.53,"h":64.55,"l":64.15,"c":64.41,"v":14280200},{"t":"2017-03-15","o":64.55,"h":64.92,"l":64.25,"c":64.75,"v":24833800},{"t":"2017-03-16","o":64.75,"h":64.76,"l":64.3,"c":64.64,"v":20674300},{"t":"2017-03-17","o":64.91,"h":65.24,"l":64.68,"c":64.87,"v":49219700},{"t":"2017-03-20","o":64.91,"h":65.18,"l":64.72,"c":64.93,"v":14598100},{"t":"2017-03-21","o":65.19,"h":65.5,"l":64.13,"c":64.21,"v":26640500},{"t":"2017-03-22","o":64.12,"h":65.14,"l":64.12,"c":65.03,"v":20680000},{"t":"2017-03-23","o":64.94,"h":65.24,"l":64.77,"c":64.87,"v":19269200},{"t":"2017-03-24","o":65.36,"h":65.45,"l":64.76,"c":64.98,"v":22617100},{"t":"2017-03-27","o":64.63,"h":65.22,"l":64.35,"c":65.1,"v":18614700},{"t":"2017-03-28","o":64.96,"h":65.47,"l":64.65,"c":65.29,"v":20080400},{"t":"2017-03-29","o":65.12,"h":65.5,"l":64.95,"c":65.47,"v":13618400},{"t":"2017-03-30","o":65.42,"h":65.98,"l":65.36,"c":65.71,"v":15122800},{"t":"2017-03-31","o":65.65,"h":66.19,"l":65.45,"c":65.86,"v":21040300},{"t":"2017-04-03","o":65.81,"h":65.94,"l":65.19,"c":65.55,"v":20400900},{"t":"2017-04-04","o":65.39,"h":65.81,"l":65.28,"c":65.73,"v":12997400},{"t":"2017-04-05","o":66.3,"h":66.35,"l":65.44,"c":65.56,"v":21448600},{"t":"2017-04-06","o":65.6,"h":66.06,"l":65.48,"c":65.73,"v":18103500},{"t":"2017-04-07","o":65.85,"h":65.96,"l":65.44,"c":65.68,"v":14108500},{"t":"2017-04-10","o":65.61,"h":65.82,"l":65.36,"c":65.53,"v":17952700},{"t":"2017-04-11","o":65.6,"h":65.61,"l":64.85,"c":65.48,"v":18791500},{"t":"2017-04-12","o":65.42,"h":65.51,"l":65.11,"c":65.23,"v":17108500},{"t":"2017-04-13","o":65.29,"h":65.86,"l":64.95,"c":64.95,"v":17896500},{"t":"2017-04-17","o":65.04,"h":65.49,"l":65.01,"c":65.48,"v":16689300},{"t":"2017-04-18","o":65.33,"h":65.71,"l":65.16,"c":65.39,"v":15155600},{"t":"2017-04-19","o":65.65,"h":65.75,"l":64.89,"c":65.04,"v":26992800},{"t":"2017-04-20","o":65.46,"h":65.75,"l":65.14,"c":65.5,"v":22299500},{"t":"2017-04-21","o":65.67,"h":66.7,"l":65.45,"c":66.4,"v":32522600},{"t":"2017-04-24","o":67.48,"h":67.66,"l":67.1,"c":67.53,"v":29770000},{"t":"2017-04-25","o":67.9,"h":68.04,"l":67.6,"c":67.92,"v":30242700},{"t":"2017-04-26","o":68.08,"h":68.31,"l":67.62,"c":67.83,"v":26190800},{"t":"2017-04-27","o":68.15,"h":68.38,"l":67.58,"c":68.27,"v":34971000},{"t":"2017-04-28","o":68.91,"h":69.14,"l":67.69,"c":68.46,"v":39548800},{"t":"2017-05-01","o":68.68,"h":69.55,"l":68.5,"c":69.41,"v":31954400},{"t":"2017-05-02","o":69.71,"h":69.71,"l":69.13,"c":69.3,"v":23906100},{"t":"2017-05-03","o":69.38,"h":69.38,"l":68.71,"c":69.08,"v":28928000},{"t":"2017-05-04","o":69.03,"h":69.08,"l":68.64,"c":68.81,"v":21749400},{"t":"2017-05-05","o":68.9,"h":69.03,"l":68.49,"c":69.0,"v":19128800},{"t":"2017-05-08","o":68.97,"h":69.05,"l":68.42,"c":68.94,"v":18566100},{"t":"2017-05-09","o":68.86,"h":69.28,"l":68.68,"c":69.04,"v":22858400},{"t":"2017-05-10","o":68.99,"h":69.56,"l":68.92,"c":69.31,"v":17977800},{"t":"2017-05-11","o":68.36,"h":68.73,"l":68.12,"c":68.46,"v":28789400},{"t":"2017-05-12","o":68.61,"h":68.61,"l":68.04,"c":68.38,"v":18714100},{"t":"2017-05-15","o":68.14,"h":68.48,"l":67.57,"c":68.43,"v":31530300},{"t":"2017-05-16","o":68.23,"h":69.44,"l":68.16,"c":69.41,"v":34956000},{"t":"2017-05-17","o":68.89,"h":69.1,"l":67.43,"c":67.48,"v":30548800},{"t":"2017-05-18","o":67.4,"h":68.13,"l":67.14,"c":67.71,"v":25201300},{"t":"2017-05-19","o":67.5,"h":68.1,"l":67.43,"c":67.69,"v":26961100},{"t":"2017-05-22","o":67.89,"h":68.5,"l":67.5,"c":68.45,"v":16237600},{"t":"2017-05-23","o":68.72,"h":68.75,"l":68.38,"c":68.68,"v":15425800},{"t":"2017-05-24","o":68.87,"h":68.88,"l":68.45,"c":68.77,"v":14593900},{"t":"2017-05-25","o":68.97,"h":69.88,"l":68.91,"c":69.62,"v":21854100},{"t":"2017-05-26","o":69.8,"h":70.22,"l":69.52,"c":69.96,"v":19827900},{"t":"2017-05-30","o":69.79,"h":70.41,"l":69.77,"c":70.41,"v":17072800},{"t":"2017-05-31","o":70.53,"h":70.74,"l":69.81,"c":69.84,"v":30436400},{"t":"2017-06-01","o":70.24,"h":70.61,"l":69.45,"c":70.1,"v":21603600},{"t":"2017-06-02","o":70.44,"h":71.86,"l":70.24,"c":71.76,"v":34770300},{"t":"2017-06-05","o":71.97,"h":72.89,"l":71.81,"c":72.28,"v":33316800},{"t":"2017-06-06","o":72.3,"h":72.62,"l":72.27,"c":72.52,"v":31511100},{"t":"2017-06-07","o":72.64,"h":72.77,"l":71.95,"c":72.39,"v":22301800},{"t":"2017-06-08","o":72.51,"h":72.52,"l":71.5,"c":71.95,"v":24588300},{"t":"2017-06-09","o":72.04,"h":72.08,"l":68.59,"c":70.32,"v":49187400},{"t":"2017-06-12","o":69.25,"h":69.94,"l":68.13,"c":69.78,"v":47761700},{"t":"2017-06-13","o":70.02,"h":70.82,"l":69.96,"c":70.65,"v":25258600},{"t":"2017-06-14","o":70.91,"h":71.1,"l":69.43,"c":70.27,"v":25510700},{"t":"2017-06-15","o":69.27,"h":70.21,"l":68.8,"c":69.9,"v":26068700},{"t":"2017-06-16","o":69.73,"h":70.03,"l":69.22,"c":70.0,"v":48345100},{"t":"2017-06-19","o":70.5,"h":70.94,"l":70.35,"c":70.87,"v":23798300},{"t":"2017-06-20","o":70.82,"h":70.87,"l":69.87,"c":69.91,"v":21512200},{"t":"2017-06-21","o":70.21,"h":70.62,"l":69.94,"c":70.27,"v":19891100},{"t":"2017-06-22","o":70.54,"h":70.59,"l":69.71,"c":70.26,"v":22965700},{"t":"2017-06-23","o":70.09,"h":71.25,"l":69.92,"c":71.21,"v":27617300},{"t":"2017-06-26","o":71.4,"h":71.71,"l":70.44,"c":70.53,"v":19607000},{"t":"2017-06-27","o":70.11,"h":70.18,"l":69.18,"c":69.21,"v":25215100},{"t":"2017-06-28","o":69.21,"h":69.84,"l":68.79,"c":69.8,"v":25806200},{"t":"2017-06-29","o":69.38,"h":69.49,"l":68.09,"c":68.49,"v":28918700},{"t":"2017-06-30","o":68.78,"h":69.38,"l":68.74,"c":68.93,"v":24161100},{"t":"2017-07-03","o":69.33,"h":69.6,"l":68.02,"c":68.17,"v":16165500},{"t":"2017-07-05","o":68.26,"h":69.44,"l":68.22,"c":69.08,"v":21176300},{"t":"2017-07-06","o":68.27,"h":68.78,"l":68.12,"c":68.57,"v":21117600},{"t":"2017-07-07","o":68.7,"h":69.84,"l":68.7,"c":69.46,"v":16878300},{"t":"2017-07-10","o":69.46,"h":70.25,"l":69.2,"c":69.98,"v":15014500},{"t":"2017-07-11","o":70.0,"h":70.68,"l":69.75,"c":69.99,"v":17460000},{"t":"2017-07-12","o":70.69,"h":71.28,"l":70.55,"c":71.15,"v":17750900},{"t":"2017-07-13","o":71.5,"h":72.04,"l":71.31,"c":71.77,"v":20269800},{"t":"2017-07-14","o":72.24,"h":73.27,"l":71.96,"c":72.78,"v":25868100},{"t":"2017-07-17","o":72.8,"h":73.45,"l":72.72,"c":73.35,"v":21803900},{"t":"2017-07-18","o":73.09,"h":73.39,"l":72.66,"c":73.3,"v":26435300},{"t":"2017-07-19","o":73.5,"h":74.04,"l":73.45,"c":73.86,"v":22416200},{"t":"2017-07-20","o":74.18,"h":74.3,"l":73.28,"c":74.22,"v":42361000},{"t":"2017-07-21","o":73.45,"h":74.29,"l":73.17,"c":73.79,"v":46717100},{"t":"2017-07-24","o":73.53,"h":73.75,"l":73.13,"c":73.6,"v":21394800},{"t":"2017-07-25","o":73.8,"h":74.31,"l":73.5,"c":74.19,"v":22018700},{"t":"2017-07-26","o":74.34,"h":74.38,"l":73.81,"c":74.05,"v":16252200},{"t":"2017-07-27","o":73.76,"h":74.42,"l":72.32,"c":73.16,"v":36844200},{"t":"2017-07-28","o":72.67,"h":73.31,"l":72.54,"c":73.04,"v":18306700},{"t":"2017-07-31","o":73.3,"h":73.44,"l":72.41,"c":72.7,"v":23600100},{"t":"2017-08-01","o":73.1,"h":73.42,"l":72.49,"c":72.58,"v":22132300},{"t":"2017-08-02","o":72.55,"h":72.56,"l":71.44,"c":72.26,"v":26499200},{"t":"2017-08-03","o":72.19,"h":72.44,"l":71.85,"c":72.15,"v":18214400},{"t":"2017-08-04","o":72.4,"h":73.04,"l":72.24,"c":72.68,"v":22579000},{"t":"2017-08-07","o":72.8,"h":72.9,"l":72.26,"c":72.4,"v":18705700},{"t":"2017-08-08","o":72.09,"h":73.13,"l":71.75,"c":72.79,"v":22044600},{"t":"2017-08-09","o":72.25,"h":72.51,"l":72.05,"c":72.47,"v":22213400},{"t":"2017-08-10","o":71.9,"h":72.19,"l":71.35,"c":71.41,"v":24734500},{"t":"2017-08-11","o":71.61,"h":72.7,"l":71.28,"c":72.5,"v":21443700},{"t":"2017-08-14","o":73.06,"h":73.72,"l":72.95,"c":73.59,"v":20096600},{"t":"2017-08-15","o":73.59,"h":73.59,"l":73.04,"c":73.22,"v":19181400},{"t":"2017-08-16","o":73.34,"h":74.1,"l":73.17,"c":73.65,"v":18150400},{"t":"2017-08-17","o":73.58,"h":73.87,"l":72.4,"c":72.4,"v":22977500},{"t":"2017-08-18","o":72.27,"h":72.84,"l":71.93,"c":72.49,"v":18761500},{"t":"2017-08-21","o":72.47,"h":72.48,"l":71.7,"c":72.15,"v":17734800},{"t":"2017-08-22","o":72.35,"h":73.24,"l":72.35,"c":73.16,"v":14343700},{"t":"2017-08-23","o":72.96,"h":73.15,"l":72.53,"c":72.72,"v":13766500},{"t":"2017-08-24","o":72.74,"h":72.86,"l":72.07,"c":72.69,"v":17098300},{"t":"2017-08-25","o":72.86,"h":73.35,"l":72.48,"c":72.82,"v":12794300},{"t":"2017-08-28","o":73.06,"h":73.09,"l":72.55,"c":72.83,"v":14569700},{"t":"2017-08-29","o":72.25,"h":73.16,"l":72.05,"c":73.05,"v":11478400},{"t":"2017-08-30","o":73.01,"h":74.21,"l":72.83,"c":74.01,"v":16897800},{"t":"2017-08-31","o":74.03,"h":74.96,"l":73.8,"c":74.77,"v":27652800},{"t":"2017-09-01","o":74.71,"h":74.74,"l":73.64,"c":73.94,"v":21736200},{"t":"2017-09-05","o":73.34,"h":73.89,"l":72.98,"c":73.61,"v":21556000},{"t":"2017-09-06","o":73.74,"h":74.04,"l":73.35,"c":73.4,"v":16535800},{"t":"2017-09-07","o":73.68,"h":74.6,"l":73.6,"c":74.34,"v":17471200},{"t":"2017-09-08","o":74.33,"h":74.44,"l":73.84,"c":73.98,"v":14703800},{"t":"2017-09-11","o":74.31,"h":74.94,"l":74.31,"c":74.76,"v":17910400},{"t":"2017-09-12","o":74.76,"h":75.24,"l":74.37,"c":74.68,"v":14394900},{"t":"2017-09-13","o":74.93,"h":75.23,"l":74.55,"c":75.21,"v":13380800},{"t":"2017-09-14","o":75.0,"h":75.49,"l":74.52,"c":74.77,"v":15733900},{"t":"2017-09-15","o":74.83,"h":75.39,"l":74.07,"c":75.31,"v":38578400},{"t":"2017-09-18","o":75.23,"h":75.97,"l":75.04,"c":75.16,"v":23307000},{"t":"2017-09-19","o":75.21,"h":75.71,"l":75.01,"c":75.44,"v":16093300},{"t":"2017-09-20","o":75.35,"h":75.55,"l":74.31,"c":74.94,"v":21587900},{"t":"2017-09-21","o":75.11,"h":75.24,"l":74.11,"c":74.21,"v":19186100},{"t":"2017-09-22","o":73.99,"h":74.51,"l":73.85,"c":74.41,"v":14111400},{"t":"2017-09-25","o":74.09,"h":74.25,"l":72.92,"c":73.26,"v":24149200},{"t":"2017-09-26","o":73.67,"h":73.81,"l":72.99,"c":73.26,"v":18019600},{"t":"2017-09-27","o":73.55,"h":74.17,"l":73.17,"c":73.85,"v":19565100},{"t":"2017-09-28","o":73.54,"h":73.97,"l":73.31,"c":73.87,"v":10883800},{"t":"2017-09-29","o":73.94,"h":74.54,"l":73.88,"c":74.49,"v":17079100},{"t":"2017-10-02","o":74.71,"h":75.01,"l":74.3,"c":74.61,"v":15304800},{"t":"2017-10-03","o":74.67,"h":74.88,"l":74.19,"c":74.26,"v":12190400},{"t":"2017-10-04","o":74.09,"h":74.72,"l":73.71,"c":74.69,"v":13317700},{"t":"2017-10-05","o":75.22,"h":76.12,"l":74.96,"c":75.97,"v":21195300},{"t":"2017-10-06","o":75.67,"h":76.03,"l":75.54,"c":76.0,"v":13959800},{"t":"2017-10-09","o":75.97,"h":76.55,"l":75.86,"c":76.29,"v":11386500},{"t":"2017-10-10","o":76.33,"h":76.63,"l":76.14,"c":76.29,"v":13944500},{"t":"2017-10-11","o":76.36,"h":76.46,"l":75.95,"c":76.42,"v":15388900},{"t":"2017-10-12","o":76.49,"h":77.29,"l":76.37,"c":77.12,"v":16876500},{"t":"2017-10-13","o":77.59,"h":77.87,"l":77.29,"c":77.49,"v":15335700},{"t":"2017-10-16","o":77.42,"h":77.81,"l":77.35,"c":77.65,"v":12380100},{"t":"2017-10-17","o":77.47,"h":77.62,"l":77.25,"c":77.59,"v":16824000},{"t":"2017-10-18","o":77.67,"h":77.85,"l":77.37,"c":77.61,"v":13300700},{"t":"2017-10-19","o":77.57,"h":77.93,"l":77.35,"c":77.91,"v":15092800},{"t":"2017-10-20","o":78.32,"h":78.97,"l":78.22,"c":78.81,"v":22866400},{"t":"2017-10-23","o":78.99,"h":79.34,"l":78.76,"c":78.83,"v":20627200},{"t":"2017-10-24","o":78.9,"h":79.2,"l":78.46,"c":78.86,"v":17517200},{"t":"2017-10-25","o":78.58,"h":79.1,"l":78.01,"c":78.63,"v":20410800},{"t":"2017-10-26","o":79.2,"h":79.42,"l":78.75,"c":78.76,"v":32120700},{"t":"2017-10-27","o":84.37,"h":86.2,"l":83.61,"c":83.81,"v":71066700},{"t":"2017-10-30","o":83.7,"h":84.33,"l":83.11,"c":83.89,"v":31756700},{"t":"2017-10-31","o":84.36,"h":84.36,"l":83.11,"c":83.18,"v":27086600},{"t":"2017-11-01","o":83.68,"h":83.76,"l":82.88,"c":83.18,"v":22307400},{"t":"2017-11-02","o":83.35,"h":84.46,"l":83.12,"c":84.05,"v":23992900},{"t":"2017-11-03","o":84.08,"h":84.54,"l":83.4,"c":84.14,"v":17633500},{"t":"2017-11-06","o":84.2,"h":84.7,"l":84.08,"c":84.47,"v":19860900},{"t":"2017-11-07","o":84.77,"h":84.9,"l":83.93,"c":84.27,"v":17939700},{"t":"2017-11-08","o":84.14,"h":84.61,"l":83.83,"c":84.56,"v":18034200},{"t":"2017-11-09","o":84.11,"h":84.27,"l":82.9,"c":84.09,"v":21178400},{"t":"2017-11-10","o":83.79,"h":84.1,"l":83.23,"c":83.87,"v":19397800},{"t":"2017-11-13","o":83.66,"h":83.94,"l":83.46,"c":83.93,"v":14196900},{"t":"2017-11-14","o":83.5,"h":84.1,"l":82.98,"c":84.05,"v":18801300},{"t":"2017-11-15","o":83.47,"h":83.69,"l":82.69,"c":82.98,"v":19383100},{"t":"2017-11-16","o":83.1,"h":83.42,"l":82.94,"c":83.2,"v":20962800},{"t":"2017-11-17","o":83.12,"h":83.12,"l":82.24,"c":82.4,"v":22079000},{"t":"2017-11-20","o":82.4,"h":82.59,"l":82.25,"c":82.53,"v":16315000},{"t":"2017-11-21","o":82.74,"h":83.84,"l":82.74,"c":83.72,"v":21237500},{"t":"2017-11-22","o":83.83,"h":83.9,"l":83.04,"c":83.11,"v":20553100},{"t":"2017-11-24","o":83.01,"h":83.43,"l":82.78,"c":83.26,"v":7425600},{"t":"2017-11-27","o":83.31,"h":83.98,"l":83.3,"c":83.87,"v":18265200},{"t":"2017-11-28","o":84.07,"h":85.06,"l":84.02,"c":84.88,"v":21926000},{"t":"2017-11-29","o":84.71,"h":84.92,"l":83.18,"c":83.34,"v":27381100},{"t":"2017-11-30","o":83.51,"h":84.52,"l":83.34,"c":84.17,"v":33054600},{"t":"2017-12-01","o":83.6,"h":84.81,"l":83.22,"c":84.26,"v":29532100},{"t":"2017-12-04","o":84.42,"h":84.43,"l":80.7,"c":81.08,"v":39094900},{"t":"2017-12-05","o":81.34,"h":82.68,"l":80.98,"c":81.59,"v":26152300},{"t":"2017-12-06","o":81.55,"h":83.14,"l":81.43,"c":82.78,"v":26162100},{"t":"2017-12-07","o":82.54,"h":82.8,"l":82.0,"c":82.49,"v":23184500},{"t":"2017-12-08","o":83.63,"h":84.58,"l":83.33,"c":84.16,"v":24489100},{"t":"2017-12-11","o":84.29,"h":85.37,"l":84.12,"c":85.23,"v":22857900},{"t":"2017-12-12","o":85.31,"h":86.05,"l":85.08,"c":85.58,"v":23924100},{"t":"2017-12-13","o":85.74,"h":86.0,"l":85.17,"c":85.35,"v":22062700},{"t":"2017-12-14","o":85.43,"h":85.87,"l":84.53,"c":84.69,"v":19306000},{"t":"2017-12-15","o":85.26,"h":87.09,"l":84.88,"c":86.85,"v":53936700},{"t":"2017-12-18","o":87.12,"h":87.5,"l":86.23,"c":86.38,"v":22283800},{"t":"2017-12-19","o":86.35,"h":86.35,"l":85.27,"c":85.83,"v":23524800},{"t":"2017-12-20","o":86.2,"h":86.3,"l":84.71,"c":85.52,"v":23674900},{"t":"2017-12-21","o":86.05,"h":86.1,"l":85.4,"c":85.5,"v":17990700},{"t":"2017-12-22","o":85.4,"h":85.63,"l":84.92,"c":85.51,"v":14145800},{"t":"2017-12-26","o":85.31,"h":85.53,"l":85.03,"c":85.4,"v":9891200},{"t":"2017-12-27","o":85.65,"h":85.98,"l":85.22,"c":85.71,"v":14678000},{"t":"2017-12-28","o":85.9,"h":85.93,"l":85.55,"c":85.72,"v":10594300},{"t":"2017-12-29","o":85.63,"h":86.05,"l":85.5,"c":85.54,"v":18717400},{"t":"2018-01-02","o":86.13,"h":86.31,"l":85.5,"c":85.95,"v":22483800},{"t":"2018-01-03","o":86.06,"h":86.51,"l":85.97,"c":86.35,"v":26061400},{"t":"2018-01-04","o":86.59,"h":87.66,"l":86.57,"c":87.11,"v":21912000},{"t":"2018-01-05","o":87.66,"h":88.41,"l":87.43,"c":88.19,"v":23407100},{"t":"2018-01-08","o":88.2,"h":88.58,"l":87.6,"c":88.28,"v":22113000},{"t":"2018-01-09","o":88.65,"h":88.73,"l":87.86,"c":88.22,"v":19484300},{"t":"2018-01-10","o":87.86,"h":88.19,"l":87.41,"c":87.82,"v":18652200},{"t":"2018-01-11","o":88.13,"h":88.13,"l":87.24,"c":88.08,"v":17808900},{"t":"2018-01-12","o":88.67,"h":89.78,"l":88.45,"c":89.6,"v":24271500},{"t":"2018-01-16","o":90.1,"h":90.79,"l":88.01,"c":88.35,"v":36599700},{"t":"2018-01-17","o":89.08,"h":90.28,"l":88.75,"c":90.14,"v":25621200},{"t":"2018-01-18","o":89.8,"h":90.67,"l":89.66,"c":90.1,"v":24159700},{"t":"2018-01-19","o":90.14,"h":90.61,"l":89.66,"c":90.0,"v":36875000},{"t":"2018-01-22","o":90.0,"h":91.62,"l":89.74,"c":91.61,"v":23601600},{"t":"2018-01-23","o":91.9,"h":92.3,"l":91.54,"c":91.9,"v":23412800},{"t":"2018-01-24","o":92.55,"h":93.43,"l":91.58,"c":91.82,"v":33277500},{"t":"2018-01-25","o":92.47,"h":93.24,"l":91.93,"c":92.33,"v":26383200},{"t":"2018-01-26","o":93.12,"h":94.06,"l":92.58,"c":94.06,"v":29172200},{"t":"2018-01-29","o":95.14,"h":95.45,"l":93.72,"c":93.92,"v":31569900},{"t":"2018-01-30","o":93.3,"h":93.66,"l":92.1,"c":92.74,"v":38635100},{"t":"2018-01-31","o":93.75,"h":95.4,"l":93.51,"c":95.01,"v":48756300},{"t":"2018-02-01","o":94.79,"h":96.07,"l":93.58,"c":94.26,"v":47227900},{"t":"2018-02-02","o":93.64,"h":93.97,"l":91.5,"c":91.78,"v":47867800},{"t":"2018-02-05","o":90.56,"h":93.24,"l":88.0,"c":88.0,"v":51031500},{"t":"2018-02-06","o":86.89,"h":91.48,"l":85.25,"c":91.33,"v":67998600},{"t":"2018-02-07","o":90.49,"h":91.77,"l":89.2,"c":89.61,"v":41107600},{"t":"2018-02-08","o":89.71,"h":89.88,"l":84.76,"c":85.01,"v":55628700},{"t":"2018-02-09","o":86.3,"h":88.93,"l":83.83,"c":88.18,"v":63499100},{"t":"2018-02-12","o":88.74,"h":89.78,"l":87.93,"c":89.13,"v":35720300},{"t":"2018-02-13","o":88.93,"h":90.0,"l":87.8,"c":89.83,"v":26407700},{"t":"2018-02-14","o":88.51,"h":90.99,"l":88.41,"c":90.81,"v":34960900},{"t":"2018-02-15","o":91.21,"h":92.72,"l":90.62,"c":92.66,"v":27823900},{"t":"2018-02-16","o":92.45,"h":93.5,"l":91.8,"c":92.0,"v":30596900},{"t":"2018-02-20","o":91.48,"h":93.06,"l":91.01,"c":92.72,"v":30911700},{"t":"2018-02-21","o":92.98,"h":93.36,"l":91.49,"c":91.49,"v":26922500},{"t":"2018-02-22","o":92.05,"h":92.73,"l":91.36,"c":91.73,"v":24392800},{"t":"2018-02-23","o":93.6,"h":94.07,"l":92.36,"c":94.06,"v":26329200},{"t":"2018-02-26","o":94.4,"h":95.45,"l":94.25,"c":95.42,"v":30199800},{"t":"2018-02-27","o":95.74,"h":95.84,"l":94.2,"c":94.2,"v":25869100},{"t":"2018-02-28","o":94.84,"h":95.71,"l":93.63,"c":93.77,"v":31167300},{"t":"2018-03-01","o":93.99,"h":94.57,"l":91.84,"c":92.85,"v":37135600},{"t":"2018-03-02","o":91.58,"h":93.15,"l":90.86,"c":93.05,"v":32830400},{"t":"2018-03-05","o":92.34,"h":94.27,"l":92.26,"c":93.64,"v":23901600},{"t":"2018-03-06","o":94.34,"h":94.49,"l":92.94,"c":93.32,"v":22175800},{"t":"2018-03-07","o":93.16,"h":93.94,"l":92.43,"c":93.86,"v":26716100},{"t":"2018-03-08","o":94.27,"h":95.1,"l":93.77,"c":94.43,"v":25887800},{"t":"2018-03-09","o":95.29,"h":96.54,"l":95.0,"c":96.54,"v":36937300},{"t":"2018-03-12","o":96.5,"h":97.21,"l":96.04,"c":96.77,"v":26073700},{"t":"2018-03-13","o":97.0,"h":97.24,"l":93.97,"c":94.41,"v":35387800},{"t":"2018-03-14","o":95.12,"h":95.41,"l":93.5,"c":93.85,"v":32132000},{"t":"2018-03-15","o":93.53,"h":94.58,"l":92.83,"c":94.18,"v":27611000},{"t":"2018-03-16","o":94.68,"h":95.38,"l":93.92,"c":94.6,"v":49081300},{"t":"2018-03-19","o":93.74,"h":93.9,"l":92.11,"c":92.89,"v":33344100},{"t":"2018-03-20","o":93.05,"h":93.77,"l":93.0,"c":93.13,"v":23075200},{"t":"2018-03-21","o":92.93,"h":94.05,"l":92.21,"c":92.48,"v":24457100},{"t":"2018-03-22","o":91.27,"h":91.75,"l":89.66,"c":89.79,"v":38604700},{"t":"2018-03-23","o":89.5,"h":90.46,"l":87.08,"c":87.18,"v":44068900},{"t":"2018-03-26","o":90.61,"h":94.0,"l":90.4,"c":93.78,"v":56396800},{"t":"2018-03-27","o":94.94,"h":95.14,"l":88.51,"c":89.47,"v":56569000},{"t":"2018-03-28","o":89.82,"h":91.23,"l":88.87,"c":89.39,"v":52501100},{"t":"2018-03-29","o":90.18,"h":92.29,"l":88.4,"c":91.27,"v":45867500},{"t":"2018-04-02","o":90.47,"h":90.88,"l":87.51,"c":88.52,"v":48515400},{"t":"2018-04-03","o":89.58,"h":90.05,"l":87.89,"c":89.71,"v":37213800},{"t":"2018-04-04","o":87.85,"h":92.76,"l":87.73,"c":92.33,"v":35560000},{"t":"2018-04-05","o":92.44,"h":93.07,"l":91.4,"c":92.38,"v":29771900},{"t":"2018-04-06","o":91.49,"h":92.46,"l":89.48,"c":90.23,"v":38026000},{"t":"2018-04-09","o":91.04,"h":93.17,"l":90.62,"c":90.77,"v":31533900},{"t":"2018-04-10","o":92.39,"h":93.28,"l":91.64,"c":92.88,"v":26812000},{"t":"2018-04-11","o":92.01,"h":93.29,"l":91.48,"c":91.86,"v":24872100},{"t":"2018-04-12","o":92.43,"h":94.16,"l":92.43,"c":93.58,"v":26758900},{"t":"2018-04-13","o":94.05,"h":94.18,"l":92.44,"c":93.08,"v":23346100},{"t":"2018-04-16","o":94.07,"h":94.66,"l":93.42,"c":94.17,"v":20288100},{"t":"2018-04-17","o":95.0,"h":96.54,"l":94.88,"c":96.07,"v":26771000},{"t":"2018-04-18","o":96.22,"h":96.72,"l":95.52,"c":96.44,"v":21043300},{"t":"2018-04-19","o":96.44,"h":97.07,"l":95.34,"c":96.11,"v":23552500},{"t":"2018-04-20","o":95.91,"h":96.11,"l":94.05,"c":95.0,"v":31154400},{"t":"2018-04-23","o":95.74,"h":96.29,"l":94.63,"c":95.35,"v":22331800},{"t":"2018-04-24","o":96.24,"h":96.47,"l":92.41,"c":93.12,"v":34524800},{"t":"2018-04-25","o":93.3,"h":93.3,"l":90.28,"c":92.31,"v":33729300},{"t":"2018-04-26","o":93.55,"h":95.15,"l":93.1,"c":94.26,"v":42529000},{"t":"2018-04-27","o":97.6,"h":97.9,"l":93.91,"c":95.82,"v":48272800},{"t":"2018-04-30","o":96.33,"h":96.4,"l":93.15,"c":93.52,"v":41523600},{"t":"2018-05-01","o":93.21,"h":95.29,"l":92.79,"c":95.0,"v":31408900},{"t":"2018-05-02","o":94.99,"h":95.17,"l":93.19,"c":93.51,"v":27471000},{"t":"2018-05-03","o":92.96,"h":94.93,"l":92.45,"c":94.07,"v":31142500},{"t":"2018-05-04","o":93.32,"h":95.37,"l":92.92,"c":95.16,"v":22531300},{"t":"2018-05-07","o":95.17,"h":96.71,"l":95.1,"c":96.22,"v":24242000},{"t":"2018-05-08","o":95.85,"h":96.16,"l":95.06,"c":95.81,"v":23484600},{"t":"2018-05-09","o":96.01,"h":96.97,"l":95.05,"c":96.94,"v":27327400},{"t":"2018-05-10","o":97.46,"h":97.95,"l":97.05,"c":97.91,"v":22388100},{"t":"2018-05-11","o":97.8,"h":97.87,"l":97.04,"c":97.7,"v":16778300},{"t":"2018-05-14","o":97.92,"h":98.69,"l":97.31,"c":98.03,"v":19454100},{"t":"2018-05-15","o":97.24,"h":97.85,"l":96.34,"c":97.32,"v":24594000},{"t":"2018-05-16","o":97.36,"h":97.4,"l":96.62,"c":97.15,"v":17384700},{"t":"2018-05-17","o":96.76,"h":97.54,"l":95.83,"c":96.18,"v":17246700},{"t":"2018-05-18","o":96.01,"h":96.93,"l":96.01,"c":96.36,"v":17865800},{"t":"2018-05-21","o":97.0,"h":98.01,"l":96.8,"c":97.6,"v":19422500},{"t":"2018-05-22","o":97.68,"h":98.17,"l":97.2,"c":97.5,"v":15441200},{"t":"2018-05-23","o":96.71,"h":98.73,"l":96.32,"c":98.66,"v":21251200},{"t":"2018-05-24","o":98.73,"h":98.94,"l":96.81,"c":98.31,"v":26649300},{"t":"2018-05-25","o":98.3,"h":98.98,"l":97.86,"c":98.36,"v":18363900},{"t":"2018-05-29","o":97.84,"h":98.88,"l":97.23,"c":98.01,"v":28671000},{"t":"2018-05-30","o":98.31,"h":99.25,"l":97.91,"c":98.95,"v":22158500},{"t":"2018-05-31","o":99.29,"h":99.99,"l":98.61,"c":98.84,"v":34140900},{"t":"2018-06-01","o":99.28,"h":100.86,"l":99.17,"c":100.79,"v":28655600},{"t":"2018-06-04","o":101.26,"h":101.86,"l":100.85,"c":101.67,"v":27281600},{"t":"2018-06-05","o":102.0,"h":102.33,"l":101.53,"c":102.19,"v":23514400},{"t":"2018-06-06","o":102.48,"h":102.6,"l":101.9,"c":102.49,"v":21122900},{"t":"2018-06-07","o":102.65,"h":102.69,"l":100.38,"c":100.88,"v":28232200},{"t":"2018-06-08","o":101.09,"h":101.95,"l":100.54,"c":101.63,"v":22165100},{"t":"2018-06-11","o":101.01,"h":101.59,"l":100.67,"c":101.05,"v":23490900},{"t":"2018-06-12","o":101.1,"h":101.45,"l":100.75,"c":101.31,"v":18325200},{"t":"2018-06-13","o":101.72,"h":102.01,"l":100.56,"c":100.85,"v":29492900},{"t":"2018-06-14","o":101.65,"h":102.03,"l":101.0,"c":101.42,"v":25691800},{"t":"2018-06-15","o":101.51,"h":101.53,"l":100.07,"c":100.13,"v":65738600},{"t":"2018-06-18","o":100.01,"h":101.11,"l":99.42,"c":100.86,"v":23586000},{"t":"2018-06-19","o":99.65,"h":101.0,"l":99.5,"c":100.86,"v":28653100},{"t":"2018-06-20","o":101.37,"h":102.52,"l":101.12,"c":101.87,"v":26180800},{"t":"2018-06-21","o":102.08,"h":102.46,"l":100.88,"c":101.14,"v":23198200},{"t":"2018-06-22","o":100.41,"h":100.77,"l":99.63,"c":100.41,"v":38923100},{"t":"2018-06-25","o":100.0,"h":100.11,"l":97.3,"c":98.39,"v":35433300},{"t":"2018-06-26","o":98.82,"h":100.08,"l":98.75,"c":99.08,"v":26897200},{"t":"2018-06-27","o":99.58,"h":100.02,"l":97.4,"c":97.54,"v":31298400},{"t":"2018-06-28","o":97.38,"h":99.11,"l":97.26,"c":98.63,"v":26650700},{"t":"2018-06-29","o":98.93,"h":99.91,"l":98.33,"c":98.61,"v":28053200},{"t":"2018-07-02","o":98.1,"h":100.06,"l":98.0,"c":100.01,"v":19564500},{"t":"2018-07-03","o":100.48,"h":100.63,"l":98.94,"c":99.05,"v":14670300},{"t":"2018-07-05","o":99.5,"h":99.92,"l":99.03,"c":99.76,"v":18977400},{"t":"2018-07-06","o":99.89,"h":101.43,"l":99.67,"c":101.16,"v":19234600},{"t":"2018-07-09","o":101.65,"h":102.25,"l":101.25,"c":101.85,"v":18212000},{"t":"2018-07-10","o":102.0,"h":102.51,"l":101.86,"c":102.12,"v":19293100},{"t":"2018-07-11","o":101.15,"h":102.34,"l":101.1,"c":101.98,"v":19644600},{"t":"2018-07-12","o":102.77,"h":104.41,"l":102.73,"c":104.19,"v":24335900},{"t":"2018-07-13","o":104.37,"h":105.6,"l":104.09,"c":105.43,"v":24635200},{"t":"2018-07-16","o":105.4,"h":105.82,"l":104.52,"c":104.91,"v":21786900},{"t":"2018-07-17","o":104.61,"h":106.5,"l":104.32,"c":105.95,"v":25901700},{"t":"2018-07-18","o":105.94,"h":106.05,"l":104.72,"c":105.12,"v":29493900},{"t":"2018-07-19","o":104.93,"h":105.31,"l":103.89,"c":104.4,"v":40171600},{"t":"2018-07-20","o":108.08,"h":108.2,"l":106.08,"c":106.27,"v":56004000},{"t":"2018-07-23","o":106.3,"h":108.14,"l":106.13,"c":107.97,"v":29707000},{"t":"2018-07-24","o":108.57,"h":108.82,"l":107.26,"c":107.66,"v":26316600},{"t":"2018-07-25","o":107.96,"h":111.15,"l":107.6,"c":110.83,"v":30702100},{"t":"2018-07-26","o":110.74,"h":111.0,"l":109.5,"c":109.62,"v":31372100},{"t":"2018-07-27","o":110.18,"h":110.18,"l":106.14,"c":107.68,"v":37005300},{"t":"2018-07-30","o":107.19,"h":107.53,"l":104.76,"c":105.37,"v":34668300},{"t":"2018-07-31","o":106.49,"h":106.72,"l":105.38,"c":106.08,"v":27655200},{"t":"2018-08-01","o":106.03,"h":106.45,"l":105.42,"c":106.28,"v":23628700},{"t":"2018-08-02","o":105.4,"h":108.09,"l":104.84,"c":107.57,"v":26104300},{"t":"2018-08-03","o":107.8,"h":108.05,"l":106.82,"c":108.04,"v":18659600},{"t":"2018-08-06","o":108.12,"h":108.42,"l":107.56,"c":108.13,"v":20265900},{"t":"2018-08-07","o":108.56,"h":109.1,"l":108.17,"c":108.88,"v":16080200},{"t":"2018-08-08","o":109.33,"h":109.75,"l":108.76,"c":109.49,"v":15487500},{"t":"2018-08-09","o":109.71,"h":110.16,"l":109.6,"c":109.67,"v":13677200},{"t":"2018-08-10","o":109.42,"h":109.69,"l":108.38,"c":109.0,"v":18183700},{"t":"2018-08-13","o":109.24,"h":109.58,"l":108.1,"c":108.21,"v":18472500},{"t":"2018-08-14","o":108.56,"h":109.75,"l":108.04,"c":109.56,"v":16788300},{"t":"2018-08-15","o":108.49,"h":108.99,"l":106.82,"c":107.66,"v":29982800},{"t":"2018-08-16","o":108.3,"h":108.86,"l":107.3,"c":107.64,"v":21384300},{"t":"2018-08-17","o":107.36,"h":107.9,"l":106.69,"c":107.58,"v":18061500},{"t":"2018-08-20","o":107.51,"h":107.9,"l":106.48,"c":106.87,"v":17914200},{"t":"2018-08-21","o":106.92,"h":107.35,"l":105.85,"c":105.98,"v":22881900},{"t":"2018-08-22","o":105.85,"h":107.34,"l":105.78,"c":107.06,"v":18000600},{"t":"2018-08-23","o":107.15,"h":108.18,"l":106.87,"c":107.56,"v":18167700},{"t":"2018-08-24","o":107.67,"h":108.56,"l":107.56,"c":108.4,"v":17234000},{"t":"2018-08-27","o":109.27,"h":109.64,"l":108.51,"c":109.6,"v":19662300},{"t":"2018-08-28","o":109.94,"h":110.5,"l":109.79,"c":110.26,"v":19151500},{"t":"2018-08-29","o":110.45,"h":112.03,"l":110.27,"c":112.02,"v":20818000},{"t":"2018-08-30","o":111.67,"h":112.61,"l":111.44,"c":111.95,"v":22798700},{"t":"2018-08-31","o":111.69,"h":112.78,"l":111.52,"c":112.33,"v":23222700},{"t":"2018-09-04","o":110.85,"h":111.96,"l":110.22,"c":111.71,"v":22634600},{"t":"2018-09-05","o":111.01,"h":111.42,"l":108.1,"c":108.49,"v":32872400},{"t":"2018-09-06","o":108.25,"h":108.99,"l":107.51,"c":108.74,"v":23477600},{"t":"2018-09-07","o":108.23,"h":108.72,"l":107.23,"c":108.21,"v":22498600},{"t":"2018-09-10","o":108.84,"h":109.64,"l":108.36,"c":109.38,"v":20727900},{"t":"2018-09-11","o":108.9,"h":111.59,"l":108.89,"c":111.24,"v":24301800},{"t":"2018-09-12","o":111.43,"h":111.85,"l":110.51,"c":111.71,"v":18891100},{"t":"2018-09-13","o":112.12,"h":113.73,"l":112.12,"c":112.91,"v":26055600},{"t":"2018-09-14","o":113.36,"h":113.73,"l":112.44,"c":113.37,"v":19122300},{"t":"2018-09-17","o":113.69,"h":113.7,"l":111.86,"c":112.14,"v":20736500},{"t":"2018-09-18","o":112.19,"h":113.7,"l":111.72,"c":113.21,"v":22170900},{"t":"2018-09-19","o":113.05,"h":113.32,"l":111.04,"c":111.7,"v":21728400},{"t":"2018-09-20","o":112.28,"h":113.8,"l":111.93,"c":113.57,"v":23714500},{"t":"2018-09-21","o":114.0,"h":115.29,"l":113.51,"c":114.26,"v":71229700},{"t":"2018-09-24","o":113.03,"h":114.9,"l":112.22,"c":114.67,"v":27334500},{"t":"2018-09-25","o":114.8,"h":115.1,"l":113.75,"c":114.45,"v":22668000},{"t":"2018-09-26","o":114.47,"h":115.06,"l":113.74,"c":113.98,"v":19352000},{"t":"2018-09-27","o":114.78,"h":114.91,"l":114.2,"c":114.41,"v":19091300},{"t":"2018-09-28","o":114.19,"h":114.57,"l":113.68,"c":114.37,"v":21647800},{"t":"2018-10-01","o":114.75,"h":115.68,"l":114.73,"c":115.61,"v":18883100},{"t":"2018-10-02","o":115.3,"h":115.84,"l":114.44,"c":115.15,"v":20787200},{"t":"2018-10-03","o":115.42,"h":116.18,"l":114.93,"c":115.17,"v":16648000},{"t":"2018-10-04","o":114.61,"h":114.76,"l":111.63,"c":112.79,"v":34821700},{"t":"2018-10-05","o":112.63,"h":113.17,"l":110.64,"c":112.13,"v":29068900},{"t":"2018-10-08","o":111.66,"h":112.03,"l":109.34,"c":110.85,"v":29640600},{"t":"2018-10-09","o":111.14,"h":113.08,"l":110.8,"c":112.26,"v":26198600},{"t":"2018-10-10","o":111.24,"h":111.5,"l":105.79,"c":106.16,"v":61376300},{"t":"2018-10-11","o":105.35,"h":108.93,"l":104.2,"c":105.91,"v":63904300},{"t":"2018-10-12","o":109.01,"h":111.24,"l":107.12,"c":109.57,"v":47742100},{"t":"2018-10-15","o":108.91,"h":109.48,"l":106.95,"c":107.6,"v":32068100},{"t":"2018-10-16","o":109.54,"h":111.41,"l":108.95,"c":111.0,"v":31610200},{"t":"2018-10-17","o":111.68,"h":111.81,"l":109.55,"c":110.71,"v":26548200},{"t":"2018-10-18","o":110.1,"h":110.53,"l":107.83,"c":108.5,"v":32506200},{"t":"2018-10-19","o":108.93,"h":110.86,"l":108.21,"c":108.66,"v":32785500},{"t":"2018-10-22","o":109.32,"h":110.54,"l":108.24,"c":109.63,"v":26545600},{"t":"2018-10-23","o":107.77,"h":108.97,"l":105.11,"c":108.1,"v":43770400},{"t":"2018-10-24","o":108.41,"h":108.49,"l":101.59,"c":102.32,"v":63897800},{"t":"2018-10-25","o":106.55,"h":109.27,"l":106.15,"c":108.3,"v":61646800},{"t":"2018-10-26","o":105.69,"h":108.75,"l":104.76,"c":106.96,"v":55523100},{"t":"2018-10-29","o":108.11,"h":108.7,"l":101.63,"c":103.85,"v":55162000},{"t":"2018-10-30","o":103.66,"h":104.38,"l":100.11,"c":103.73,"v":65350900},{"t":"2018-10-31","o":105.44,"h":108.14,"l":105.39,"c":106.81,"v":51062400},{"t":"2018-11-01","o":107.05,"h":107.32,"l":105.53,"c":105.92,"v":33384200},{"t":"2018-11-02","o":106.48,"h":107.32,"l":104.98,"c":106.16,"v":37680200},{"t":"2018-11-05","o":106.37,"h":107.74,"l":105.9,"c":107.51,"v":27922100},{"t":"2018-11-06","o":107.38,"h":108.84,"l":106.28,"c":107.72,"v":24340200},{"t":"2018-11-07","o":109.44,"h":112.24,"l":109.4,"c":111.96,"v":37901700},{"t":"2018-11-08","o":111.8,"h":112.21,"l":110.91,"c":111.75,"v":25644100},{"t":"2018-11-09","o":110.85,"h":111.45,"l":108.76,"c":109.57,"v":32039200},{"t":"2018-11-12","o":109.42,"h":109.96,"l":106.1,"c":106.87,"v":33621800},{"t":"2018-11-13","o":107.55,"h":108.74,"l":106.64,"c":106.94,"v":35374600},{"t":"2018-11-14","o":108.1,"h":108.26,"l":104.47,"c":104.97,"v":39495100},{"t":"2018-11-15","o":104.99,"h":107.8,"l":103.91,"c":107.28,"v":38505200},{"t":"2018-11-16","o":107.08,"h":108.88,"l":106.8,"c":108.29,"v":33502100},{"t":"2018-11-19","o":108.27,"h":108.56,"l":103.55,"c":104.62,"v":44773900},{"t":"2018-11-20","o":101.8,"h":102.97,"l":99.35,"c":101.71,"v":64052500},{"t":"2018-11-21","o":103.6,"h":104.43,"l":102.24,"c":103.11,"v":28130600},{"t":"2018-11-23","o":102.17,"h":103.81,"l":102.0,"c":103.07,"v":13823100},{"t":"2018-11-26","o":104.79,"h":106.63,"l":104.58,"c":106.47,"v":32336200},{"t":"2018-11-27","o":106.27,"h":107.33,"l":105.36,"c":107.14,"v":29124500},{"t":"2018-11-28","o":107.89,"h":111.33,"l":107.86,"c":111.12,"v":46788500},{"t":"2018-11-29","o":110.33,"h":111.12,"l":109.03,"c":110.19,"v":28123200},{"t":"2018-11-30","o":110.7,"h":110.97,"l":109.36,"c":110.89,"v":33665600},{"t":"2018-12-03","o":113.0,"h":113.42,"l":110.73,"c":112.09,"v":34732800},{"t":"2018-12-04","o":111.94,"h":112.64,"l":108.21,"c":108.52,"v":45197000},{"t":"2018-12-06","o":105.82,"h":109.24,"l":105.0,"c":109.19,"v":49107400},{"t":"2018-12-07","o":108.38,"h":109.45,"l":104.3,"c":104.82,"v":45044900},{"t":"2018-12-10","o":104.8,"h":107.98,"l":103.89,"c":107.59,"v":40801500},{"t":"2018-12-11","o":109.8,"h":110.95,"l":107.44,"c":108.59,"v":42381900},{"t":"2018-12-12","o":110.89,"h":111.27,"l":109.04,"c":109.08,"v":36183000},{"t":"2018-12-13","o":109.58,"h":110.87,"l":108.63,"c":109.45,"v":31333400},{"t":"2018-12-14","o":108.25,"h":109.26,"l":105.5,"c":106.03,"v":47043100},{"t":"2018-12-17","o":105.41,"h":105.8,"l":101.71,"c":102.89,"v":56957300},{"t":"2018-12-18","o":103.75,"h":104.51,"l":102.52,"c":103.97,"v":49319200},{"t":"2018-12-19","o":103.65,"h":106.88,"l":101.35,"c":103.69,"v":68198200},{"t":"2018-12-20","o":103.05,"h":104.31,"l":98.78,"c":101.51,"v":70334200},{"t":"2018-12-21","o":101.63,"h":103.0,"l":97.46,"c":98.23,"v":111242100},{"t":"2018-12-24","o":97.68,"h":97.97,"l":93.98,"c":94.13,"v":43935200},{"t":"2018-12-26","o":95.14,"h":100.69,"l":93.96,"c":100.56,"v":51634800},{"t":"2018-12-27","o":99.3,"h":101.19,"l":96.4,"c":101.18,"v":49498500},{"t":"2018-12-28","o":102.09,"h":102.41,"l":99.52,"c":100.39,"v":38196300},{"t":"2018-12-31","o":101.29,"h":102.4,"l":100.44,"c":101.57,"v":33173800},{"t":"2019-01-02","o":99.55,"h":101.75,"l":98.94,"c":101.12,"v":35329300},{"t":"2019-01-03","o":100.1,"h":100.19,"l":97.2,"c":97.4,"v":42579100},{"t":"2019-01-04","o":99.72,"h":102.51,"l":98.93,"c":101.93,"v":44060600},{"t":"2019-01-07","o":101.64,"h":103.27,"l":100.98,"c":102.06,"v":35656100},{"t":"2019-01-08","o":103.04,"h":103.97,"l":101.71,"c":102.8,"v":31514400},{"t":"2019-01-09","o":103.86,"h":104.88,"l":103.24,"c":104.27,"v":32280800},{"t":"2019-01-10","o":103.22,"h":103.75,"l":102.38,"c":103.6,"v":30067600},{"t":"2019-01-11","o":103.19,"h":103.44,"l":101.64,"c":102.8,"v":28314200},{"t":"2019-01-14","o":101.9,"h":102.87,"l":101.26,"c":102.05,"v":28437100},{"t":"2019-01-15","o":102.51,"h":105.05,"l":101.88,"c":105.01,"v":31587600},{"t":"2019-01-16","o":105.26,"h":106.26,"l":104.96,"c":105.38,"v":29853900},{"t":"2019-01-17","o":105.0,"h":106.63,"l":104.76,"c":106.12,"v":28393000},{"t":"2019-01-18","o":107.46,"h":107.9,"l":105.91,"c":107.71,"v":37427600},{"t":"2019-01-22","o":106.75,"h":107.1,"l":104.86,"c":105.68,"v":32371300},{"t":"2019-01-23","o":106.12,"h":107.04,"l":105.34,"c":106.71,"v":25874300},{"t":"2019-01-24","o":106.86,"h":107.0,"l":105.34,"c":106.2,"v":23164800},{"t":"2019-01-25","o":107.24,"h":107.88,"l":106.2,"c":107.17,"v":31225600},{"t":"2019-01-28","o":106.26,"h":106.48,"l":104.66,"c":105.08,"v":29476700},{"t":"2019-01-29","o":104.88,"h":104.97,"l":102.17,"c":102.94,"v":31490500},{"t":"2019-01-30","o":104.62,"h":106.38,"l":104.33,"c":106.38,"v":49471900},{"t":"2019-01-31","o":103.8,"h":105.22,"l":103.18,"c":104.43,"v":55636400},{"t":"2019-02-01","o":103.78,"h":104.1,"l":102.35,"c":102.78,"v":35535700},{"t":"2019-02-04","o":102.87,"h":105.8,"l":102.77,"c":105.74,"v":31315100},{"t":"2019-02-05","o":106.06,"h":107.27,"l":105.96,"c":107.22,"v":27325400},{"t":"2019-02-06","o":107.0,"h":107.0,"l":105.53,"c":106.03,"v":20609800},{"t":"2019-02-07","o":105.19,"h":105.59,"l":104.29,"c":105.27,"v":29760700},{"t":"2019-02-08","o":104.39,"h":105.78,"l":104.26,"c":105.67,"v":21461100},{"t":"2019-02-11","o":106.2,"h":106.58,"l":104.97,"c":105.25,"v":18914100},{"t":"2019-02-12","o":106.14,"h":107.14,"l":105.48,"c":106.89,"v":25056600},{"t":"2019-02-13","o":107.5,"h":107.78,"l":106.71,"c":106.81,"v":18394900},{"t":"2019-02-14","o":106.31,"h":107.29,"l":105.66,"c":106.9,"v":21784700},{"t":"2019-02-15","o":107.91,"h":108.3,"l":107.36,"c":108.22,"v":26606900},{"t":"2019-02-19","o":107.79,"h":108.66,"l":107.78,"c":108.17,"v":18038500},{"t":"2019-02-20","o":107.86,"h":107.94,"l":106.29,"c":107.15,"v":21607700},{"t":"2019-02-21","o":106.9,"h":109.48,"l":106.87,"c":109.41,"v":29063200},{"t":"2019-02-22","o":110.05,"h":111.2,"l":109.82,"c":110.97,"v":27763200},{"t":"2019-02-25","o":111.76,"h":112.18,"l":111.26,"c":111.59,"v":23750600},{"t":"2019-02-26","o":111.26,"h":113.24,"l":111.17,"c":112.36,"v":21536700},{"t":"2019-02-27","o":111.69,"h":112.36,"l":110.88,"c":112.17,"v":21487100},{"t":"2019-02-28","o":112.04,"h":112.88,"l":111.73,"c":112.03,"v":29083900},{"t":"2019-03-01","o":112.89,"h":113.02,"l":111.67,"c":112.53,"v":23501200},{"t":"2019-03-04","o":113.02,"h":113.25,"l":110.8,"c":112.26,"v":26608000},{"t":"2019-03-05","o":112.25,"h":112.39,"l":111.23,"c":111.7,"v":19538300},{"t":"2019-03-06","o":111.87,"h":112.66,"l":111.43,"c":111.75,"v":17687000},{"t":"2019-03-07","o":111.4,"h":111.55,"l":109.87,"c":110.39,"v":25339000},{"t":"2019-03-08","o":109.16,"h":110.71,"l":108.8,"c":110.51,"v":22818400},{"t":"2019-03-11","o":110.99,"h":112.95,"l":110.98,"c":112.83,"v":26491600},{"t":"2019-03-12","o":112.82,"h":113.99,"l":112.65,"c":113.62,"v":26132700},{"t":"2019-03-13","o":114.13,"h":115.0,"l":113.78,"c":114.5,"v":35513800},{"t":"2019-03-14","o":114.54,"h":115.2,"l":114.33,"c":114.59,"v":30763400},{"t":"2019-03-15","o":115.34,"h":117.25,"l":114.59,"c":115.91,"v":54681100},{"t":"2019-03-18","o":116.17,"h":117.61,"l":116.05,"c":117.57,"v":31207600},{"t":"2019-03-19","o":118.09,"h":118.44,"l":116.99,"c":117.65,"v":37588700},{"t":"2019-03-20","o":117.39,"h":118.75,"l":116.71,"c":117.52,"v":28113300},{"t":"2019-03-21","o":117.14,"h":120.82,"l":117.09,"c":120.22,"v":29854400},{"t":"2019-03-22","o":119.5,"h":119.59,"l":117.04,"c":117.05,"v":33624500},{"t":"2019-03-25","o":116.56,"h":118.01,"l":116.32,"c":117.66,"v":27067100},{"t":"2019-03-26","o":118.62,"h":118.71,"l":116.85,"c":117.91,"v":26097700},{"t":"2019-03-27","o":117.88,"h":118.21,"l":115.52,"c":116.77,"v":22733400},{"t":"2019-03-28","o":117.44,"h":117.58,"l":116.13,"c":116.93,"v":18334800},{"t":"2019-03-29","o":118.07,"h":118.32,"l":116.96,"c":117.94,"v":25399800},{"t":"2019-04-01","o":118.95,"h":119.11,"l":118.1,"c":119.02,"v":22789100},{"t":"2019-04-02","o":119.06,"h":119.48,"l":118.52,"c":119.19,"v":18142300},{"t":"2019-04-03","o":119.86,"h":120.43,"l":119.15,"c":119.97,"v":22860700},{"t":"2019-04-04","o":120.1,"h":120.23,"l":118.38,"c":119.36,"v":20112800},{"t":"2019-04-05","o":119.39,"h":120.23,"l":119.37,"c":119.89,"v":15826200},{"t":"2019-04-08","o":119.81,"h":120.02,"l":118.64,"c":119.93,"v":15116200},{"t":"2019-04-09","o":118.63,"h":119.54,"l":118.58,"c":119.28,"v":17612000},{"t":"2019-04-10","o":119.76,"h":120.35,"l":119.54,"c":120.19,"v":16477200},{"t":"2019-04-11","o":120.54,"h":120.85,"l":119.92,"c":120.33,"v":14209100},{"t":"2019-04-12","o":120.64,"h":120.98,"l":120.37,"c":120.95,"v":19745100},{"t":"2019-04-15","o":120.94,"h":121.58,"l":120.57,"c":121.05,"v":15792600},{"t":"2019-04-16","o":121.64,"h":121.65,"l":120.1,"c":120.77,"v":14071800},{"t":"2019-04-17","o":121.24,"h":121.85,"l":120.54,"c":121.77,"v":19300900},{"t":"2019-04-18","o":122.19,"h":123.52,"l":121.3,"c":123.37,"v":27991000},{"t":"2019-04-22","o":122.62,"h":124.0,"l":122.57,"c":123.76,"v":15648700},{"t":"2019-04-23","o":124.1,"h":125.58,"l":123.83,"c":125.44,"v":24025500},{"t":"2019-04-24","o":125.79,"h":125.85,"l":124.52,"c":125.01,"v":31257000},{"t":"2019-04-25","o":130.06,"h":131.37,"l":128.83,"c":129.15,"v":38033900},{"t":"2019-04-26","o":129.7,"h":130.52,"l":129.02,"c":129.89,"v":23654900},{"t":"2019-04-29","o":129.9,"h":130.18,"l":129.35,"c":129.77,"v":16324200},{"t":"2019-04-30","o":129.81,"h":130.7,"l":129.39,"c":130.6,"v":24166500},{"t":"2019-05-01","o":130.53,"h":130.65,"l":127.7,"c":127.88,"v":26821700},{"t":"2019-05-02","o":127.98,"h":128.0,"l":125.52,"c":126.21,"v":27350200},{"t":"2019-05-03","o":127.36,"h":129.43,"l":127.25,"c":128.9,"v":24911100},{"t":"2019-05-06","o":126.39,"h":128.56,"l":126.11,"c":128.15,"v":24239800},{"t":"2019-05-07","o":126.46,"h":127.18,"l":124.22,"c":125.52,"v":36017700},{"t":"2019-05-08","o":125.44,"h":126.37,"l":124.75,"c":125.51,"v":28419000},{"t":"2019-05-09","o":124.29,"h":125.79,"l":123.57,"c":125.5,"v":27235800},{"t":"2019-05-10","o":124.91,"h":127.93,"l":123.82,"c":127.13,"v":30915100},{"t":"2019-05-13","o":124.11,"h":125.55,"l":123.04,"c":123.35,"v":33944900},{"t":"2019-05-14","o":123.87,"h":125.88,"l":123.7,"c":124.73,"v":25266300},{"t":"2019-05-15","o":124.26,"h":126.71,"l":123.7,"c":126.02,"v":24722700},{"t":"2019-05-16","o":126.75,"h":129.38,"l":126.46,"c":128.93,"v":30112200},{"t":"2019-05-17","o":128.31,"h":130.46,"l":127.92,"c":128.07,"v":25770500},{"t":"2019-05-20","o":126.52,"h":127.59,"l":125.76,"c":126.22,"v":23706900},{"t":"2019-05-21","o":127.43,"h":127.53,"l":126.58,"c":126.9,"v":15293300},{"t":"2019-05-22","o":126.62,"h":128.24,"l":126.52,"c":127.67,"v":15396500},{"t":"2019-05-23","o":126.2,"h":126.29,"l":124.74,"c":126.18,"v":23603800},{"t":"2019-05-24","o":126.91,"h":127.42,"l":125.97,"c":126.24,"v":14123400},{"t":"2019-05-28","o":126.98,"h":128.0,"l":126.05,"c":126.16,"v":23128400},{"t":"2019-05-29","o":125.38,"h":125.39,"l":124.04,"c":124.94,"v":22763100},{"t":"2019-05-30","o":125.26,"h":125.76,"l":124.78,"c":125.73,"v":16829600},{"t":"2019-05-31","o":124.23,"h":124.62,"l":123.32,"c":123.68,"v":26646800},{"t":"2019-06-03","o":123.85,"h":124.37,"l":119.01,"c":119.84,"v":37983600},{"t":"2019-06-04","o":121.28,"h":123.28,"l":120.65,"c":123.16,"v":29382600},{"t":"2019-06-05","o":124.95,"h":125.87,"l":124.21,"c":125.83,"v":24926100},{"t":"2019-06-06","o":126.44,"h":127.97,"l":125.6,"c":127.82,"v":21459000},{"t":"2019-06-07","o":129.19,"h":132.25,"l":128.26,"c":131.4,"v":33885600},{"t":"2019-06-10","o":132.4,"h":134.08,"l":132.0,"c":132.6,"v":26477100},{"t":"2019-06-11","o":133.88,"h":134.24,"l":131.28,"c":132.1,"v":23913700},{"t":"2019-06-12","o":131.4,"h":131.97,"l":130.71,"c":131.49,"v":17092500},{"t":"2019-06-13","o":131.98,"h":133.0,"l":131.56,"c":132.32,"v":17200800},{"t":"2019-06-14","o":132.26,"h":133.79,"l":131.64,"c":132.45,"v":17821700},{"t":"2019-06-17","o":132.63,"h":133.73,"l":132.53,"c":132.85,"v":14517800},{"t":"2019-06-18","o":134.19,"h":135.24,"l":133.57,"c":135.16,"v":25934500},{"t":"2019-06-19","o":135.0,"h":135.93,"l":133.81,"c":135.69,"v":23744400},{"t":"2019-06-20","o":137.45,"h":137.66,"l":135.72,"c":136.95,"v":33042600},{"t":"2019-06-21","o":136.58,"h":137.73,"l":136.46,"c":136.97,"v":36727900},{"t":"2019-06-24","o":137.0,"h":138.4,"l":137.0,"c":137.78,"v":20628800},{"t":"2019-06-25","o":137.25,"h":137.59,"l":132.73,"c":133.43,"v":33327400},{"t":"2019-06-26","o":134.35,"h":135.74,"l":133.6,"c":133.93,"v":23657700},{"t":"2019-06-27","o":134.14,"h":134.71,"l":133.51,"c":134.15,"v":16557500},{"t":"2019-06-28","o":134.57,"h":134.6,"l":133.16,"c":133.96,"v":30043000},{"t":"2019-07-01","o":136.63,"h":136.7,"l":134.97,"c":135.68,"v":22613500},{"t":"2019-07-02","o":136.12,"h":136.59,"l":135.34,"c":136.58,"v":15237800},{"t":"2019-07-03","o":136.8,"h":137.74,"l":136.29,"c":137.46,"v":13629300},{"t":"2019-07-05","o":135.94,"h":137.33,"l":135.72,"c":137.06,"v":18141100},{"t":"2019-07-08","o":136.4,"h":137.1,"l":135.37,"c":136.96,"v":16779700},{"t":"2019-07-09","o":136.0,"h":136.97,"l":135.8,"c":136.46,"v":19953100},{"t":"2019-07-10","o":137.13,"h":138.58,"l":137.02,"c":137.85,"v":24204400},{"t":"2019-07-11","o":138.2,"h":139.22,"l":137.87,"c":138.4,"v":22327900},{"t":"2019-07-12","o":138.85,"h":139.13,"l":138.01,"c":138.9,"v":18936800},{"t":"2019-07-15","o":139.44,"h":139.54,"l":138.46,"c":138.9,"v":16651500},{"t":"2019-07-16","o":138.96,"h":139.05,"l":136.52,"c":137.08,"v":22726100},{"t":"2019-07-17","o":137.7,"h":137.93,"l":136.22,"c":136.27,"v":20211000},{"t":"2019-07-18","o":135.55,"h":136.62,"l":134.67,"c":136.42,"v":30381800},{"t":"2019-07-19","o":140.22,"h":140.67,"l":136.45,"c":136.62,"v":48992400},{"t":"2019-07-22","o":137.41,"h":139.19,"l":137.33,"c":138.43,"v":25074900},{"t":"2019-07-23","o":139.76,"h":139.99,"l":138.03,"c":139.29,"v":18034600},{"t":"2019-07-24","o":138.9,"h":140.74,"l":138.85,"c":140.72,"v":20738300},{"t":"2019-07-25","o":140.43,"h":140.61,"l":139.32,"c":140.19,"v":18356900},{"t":"2019-07-26","o":140.37,"h":141.68,"l":140.3,"c":141.34,"v":19037600},{"t":"2019-07-29","o":141.5,"h":141.51,"l":139.37,"c":141.03,"v":16605900},{"t":"2019-07-30","o":140.14,"h":141.22,"l":139.8,"c":140.35,"v":16846500},{"t":"2019-07-31","o":140.33,"h":140.49,"l":135.08,"c":136.27,"v":38598800},{"t":"2019-08-01","o":137.0,"h":140.94,"l":136.93,"c":138.06,"v":40557500},{"t":"2019-08-02","o":138.09,"h":138.32,"l":135.26,"c":136.9,"v":30791600},{"t":"2019-08-05","o":133.3,"h":133.93,"l":130.78,"c":132.21,"v":42749600},{"t":"2019-08-06","o":133.8,"h":135.68,"l":133.21,"c":134.69,"v":32696700},{"t":"2019-08-07","o":133.79,"h":135.65,"l":131.83,"c":135.28,"v":33414500},{"t":"2019-08-08","o":136.6,"h":138.99,"l":135.93,"c":138.89,"v":27496500},{"t":"2019-08-09","o":138.61,"h":139.38,"l":136.46,"c":137.71,"v":23466700},{"t":"2019-08-12","o":137.07,"h":137.86,"l":135.24,"c":135.79,"v":20484300},{"t":"2019-08-13","o":136.05,"h":138.8,"l":135.0,"c":138.6,"v":25154600},{"t":"2019-08-14","o":136.36,"h":136.92,"l":133.67,"c":133.98,"v":32527300},{"t":"2019-08-15","o":134.39,"h":134.58,"l":132.25,"c":133.68,"v":28074400},{"t":"2019-08-16","o":134.88,"h":136.46,"l":134.72,"c":136.13,"v":24449100},{"t":"2019-08-19","o":137.85,"h":138.55,"l":136.89,"c":138.41,"v":24355700},{"t":"2019-08-20","o":138.21,"h":138.71,"l":137.24,"c":137.26,"v":21170800},{"t":"2019-08-21","o":138.55,"h":139.49,"l":138.0,"c":138.79,"v":14970300},{"t":"2019-08-22","o":138.66,"h":139.2,"l":136.29,"c":137.78,"v":18697000},{"t":"2019-08-23","o":137.19,"h":138.35,"l":132.8,"c":133.39,"v":38508600},{"t":"2019-08-26","o":134.99,"h":135.56,"l":133.9,"c":135.45,"v":20312600},{"t":"2019-08-27","o":136.39,"h":136.72,"l":134.66,"c":135.74,"v":23102100},{"t":"2019-08-28","o":134.88,"h":135.76,"l":133.55,"c":135.56,"v":17393300},{"t":"2019-08-29","o":137.25,"h":138.44,"l":136.91,"c":138.12,"v":20168700},{"t":"2019-08-30","o":139.15,"h":139.18,"l":136.27,"c":137.86,"v":23940100},{"t":"2019-09-03","o":136.61,"h":137.2,"l":135.7,"c":136.04,"v":18869300},{"t":"2019-09-04","o":137.3,"h":137.69,"l":136.48,"c":137.63,"v":17995900},{"t":"2019-09-05","o":139.11,"h":140.38,"l":138.76,"c":140.05,"v":26101800},{"t":"2019-09-06","o":140.03,"h":140.18,"l":138.2,"c":139.1,"v":20824500},{"t":"2019-09-09","o":139.59,"h":139.75,"l":136.46,"c":137.52,"v":25773900},{"t":"2019-09-10","o":136.8,"h":136.89,"l":134.51,"c":136.08,"v":28903400},{"t":"2019-09-11","o":135.91,"h":136.27,"l":135.09,"c":136.12,"v":24726100},{"t":"2019-09-12","o":137.85,"h":138.42,"l":136.87,"c":137.52,"v":27010000},{"t":"2019-09-13","o":137.78,"h":138.06,"l":136.57,"c":137.32,"v":23363100},{"t":"2019-09-16","o":135.83,"h":136.7,"l":135.66,"c":136.33,"v":16731400},{"t":"2019-09-17","o":136.96,"h":137.52,"l":136.43,"c":137.39,"v":17814200},{"t":"2019-09-18","o":137.36,"h":138.67,"l":136.53,"c":138.52,"v":23982100},{"t":"2019-09-19","o":140.3,"h":142.37,"l":140.07,"c":141.07,"v":35772100},{"t":"2019-09-20","o":141.01,"h":141.65,"l":138.25,"c":139.44,"v":39167300},{"t":"2019-09-23","o":139.23,"h":139.63,"l":138.44,"c":139.14,"v":17139300},{"t":"2019-09-24","o":140.36,"h":140.69,"l":136.88,"c":137.38,"v":29773200},{"t":"2019-09-25","o":137.5,"h":139.96,"l":136.03,"c":139.36,"v":21382000},{"t":"2019-09-26","o":139.44,"h":140.18,"l":138.44,"c":139.54,"v":17456600},{"t":"2019-09-27","o":140.15,"h":140.36,"l":136.65,"c":137.73,"v":22477700},{"t":"2019-09-30","o":138.05,"h":139.22,"l":137.78,"c":139.03,"v":17280900},{"t":"2019-10-01","o":139.66,"h":140.25,"l":137.0,"c":137.07,"v":21466600},{"t":"2019-10-02","o":136.25,"h":136.37,"l":133.58,"c":134.65,"v":30521700},{"t":"2019-10-03","o":134.95,"h":136.75,"l":133.22,"c":136.28,"v":24132900},{"t":"2019-10-04","o":136.75,"h":138.25,"l":136.42,"c":138.12,"v":22897700},{"t":"2019-10-07","o":137.14,"h":138.18,"l":137.02,"c":137.12,"v":15303700},{"t":"2019-10-08","o":137.08,"h":137.76,"l":135.62,"c":135.67,"v":25550500},{"t":"2019-10-09","o":137.46,"h":138.7,"l":136.97,"c":138.24,"v":19749900},{"t":"2019-10-10","o":138.49,"h":139.67,"l":138.25,"c":139.1,"v":17654600},{"t":"2019-10-11","o":140.12,"h":141.03,"l":139.5,"c":139.68,"v":25446000},{"t":"2019-10-14","o":139.69,"h":140.29,"l":139.52,"c":139.55,"v":13304300},{"t":"2019-10-15","o":140.06,"h":141.79,"l":139.81,"c":141.57,"v":19695700},{"t":"2019-10-16","o":140.79,"h":140.99,"l":139.53,"c":140.41,"v":20751600},{"t":"2019-10-17","o":140.95,"h":141.42,"l":139.02,"c":139.69,"v":21460600},{"t":"2019-10-18","o":139.76,"h":140.0,"l":136.56,"c":137.41,"v":32273500},{"t":"2019-10-21","o":138.45,"h":138.5,"l":137.01,"c":138.43,"v":20078200},{"t":"2019-10-22","o":138.97,"h":140.01,"l":136.26,"c":136.37,"v":27431000},{"t":"2019-10-23","o":136.88,"h":137.45,"l":135.61,"c":137.24,"v":29844600},{"t":"2019-10-24","o":139.39,"h":140.42,"l":138.67,"c":139.94,"v":37029300},{"t":"2019-10-25","o":139.34,"h":141.14,"l":139.2,"c":140.73,"v":25959700},{"t":"2019-10-28","o":144.4,"h":145.67,"l":143.51,"c":144.19,"v":35280100},{"t":"2019-10-29","o":144.08,"h":144.5,"l":142.65,"c":142.83,"v":20589500},{"t":"2019-10-30","o":143.52,"h":145.0,"l":142.79,"c":144.61,"v":18496600},{"t":"2019-10-31","o":144.9,"h":144.93,"l":142.99,"c":143.37,"v":24605100},{"t":"2019-11-01","o":144.26,"h":144.42,"l":142.97,"c":143.72,"v":33128400},{"t":"2019-11-04","o":144.83,"h":145.0,"l":144.16,"c":144.55,"v":16912000},{"t":"2019-11-05","o":144.97,"h":145.02,"l":143.91,"c":144.46,"v":18250200},{"t":"2019-11-06","o":144.37,"h":144.52,"l":143.2,"c":144.06,"v":16575800},{"t":"2019-11-07","o":143.84,"h":144.88,"l":143.77,"c":144.26,"v":17786700},{"t":"2019-11-08","o":143.98,"h":145.99,"l":143.76,"c":145.96,"v":16732700},{"t":"2019-11-11","o":145.34,"h":146.42,"l":144.73,"c":146.11,"v":14362600},{"t":"2019-11-12","o":146.28,"h":147.57,"l":146.06,"c":147.07,"v":18641600},{"t":"2019-11-13","o":146.74,"h":147.46,"l":146.28,"c":147.31,"v":16919200},{"t":"2019-11-14","o":147.02,"h":148.41,"l":147.0,"c":148.06,"v":19729800},{"t":"2019-11-15","o":148.93,"h":149.99,"l":148.27,"c":149.97,"v":23485700},{"t":"2019-11-18","o":150.07,"h":150.55,"l":148.98,"c":150.34,"v":21534000},{"t":"2019-11-19","o":150.88,"h":151.33,"l":150.2,"c":150.39,"v":23935700},{"t":"2019-11-20","o":150.31,"h":150.84,"l":148.46,"c":149.62,"v":25696800},{"t":"2019-11-21","o":149.4,"h":149.8,"l":148.5,"c":149.48,"v":18576100},{"t":"2019-11-22","o":150.07,"h":150.3,"l":148.82,"c":149.59,"v":15901800},{"t":"2019-11-25","o":150.0,"h":151.35,"l":149.92,"c":151.23,"v":22420900},{"t":"2019-11-26","o":151.36,"h":152.42,"l":151.32,"c":152.03,"v":24620100},{"t":"2019-11-27","o":152.33,"h":152.5,"l":151.52,"c":152.32,"v":15184400},{"t":"2019-11-29","o":152.1,"h":152.3,"l":151.28,"c":151.38,"v":11977300},{"t":"2019-12-02","o":151.81,"h":151.83,"l":148.32,"c":149.55,"v":27418400},{"t":"2019-12-03","o":147.49,"h":149.43,"l":146.65,"c":149.31,"v":24066000},{"t":"2019-12-04","o":150.14,"h":150.18,"l":149.2,"c":149.85,"v":17574700},{"t":"2019-12-05","o":150.05,"h":150.32,"l":149.48,"c":149.93,"v":17869100},{"t":"2019-12-06","o":150.99,"h":151.87,"l":150.27,"c":151.75,"v":16403500},{"t":"2019-12-09","o":151.07,"h":152.21,"l":150.91,"c":151.36,"v":16687400},{"t":"2019-12-10","o":151.29,"h":151.89,"l":150.76,"c":151.13,"v":16476100},{"t":"2019-12-11","o":151.54,"h":151.87,"l":150.33,"c":151.7,"v":18856600},{"t":"2019-12-12","o":151.65,"h":153.44,"l":151.02,"c":153.24,"v":24612100},{"t":"2019-12-13","o":153.0,"h":154.89,"l":152.83,"c":154.53,"v":23845400},{"t":"2019-12-16","o":155.11,"h":155.9,"l":154.82,"c":155.53,"v":24144200},{"t":"2019-12-17","o":155.45,"h":155.71,"l":154.45,"c":154.69,"v":25425600},{"t":"2019-12-18","o":154.3,"h":155.48,"l":154.18,"c":154.37,"v":24129200},{"t":"2019-12-19","o":154.0,"h":155.77,"l":153.75,"c":155.71,"v":24958900},{"t":"2019-12-20","o":157.35,"h":158.49,"l":156.29,"c":157.41,"v":53477500},{"t":"2019-12-23","o":158.12,"h":158.12,"l":157.27,"c":157.41,"v":17718200},{"t":"2019-12-24","o":157.48,"h":157.71,"l":157.12,"c":157.38,"v":8989200},{"t":"2019-12-26","o":157.56,"h":158.73,"l":157.4,"c":158.67,"v":14520600},{"t":"2019-12-27","o":159.45,"h":159.55,"l":158.22,"c":158.96,"v":18412800},{"t":"2019-12-30","o":158.99,"h":159.02,"l":156.73,"c":157.59,"v":16348400},{"t":"2019-12-31","o":156.77,"h":157.77,"l":156.45,"c":157.7,"v":18369400},{"t":"2020-01-02","o":158.78,"h":160.73,"l":158.33,"c":160.62,"v":22622100},{"t":"2020-01-03","o":158.32,"h":159.95,"l":158.06,"c":158.62,"v":21116200},{"t":"2020-01-06","o":157.08,"h":159.1,"l":156.51,"c":159.03,"v":20813700},{"t":"2020-01-07","o":159.32,"h":159.67,"l":157.32,"c":157.58,"v":21634100},{"t":"2020-01-08","o":158.93,"h":160.8,"l":157.95,"c":160.09,"v":27746500},{"t":"2020-01-09","o":161.84,"h":162.22,"l":161.03,"c":162.09,"v":21385000},{"t":"2020-01-10","o":162.82,"h":163.22,"l":161.18,"c":161.34,"v":20725900},{"t":"2020-01-13","o":161.76,"h":163.31,"l":161.26,"c":163.28,"v":21626500},{"t":"2020-01-14","o":163.39,"h":163.6,"l":161.72,"c":162.13,"v":23477400},{"t":"2020-01-15","o":162.62,"h":163.94,"l":162.57,"c":163.18,"v":21417900},{"t":"2020-01-16","o":164.35,"h":166.24,"l":164.03,"c":166.17,"v":23865400},{"t":"2020-01-17","o":167.42,"h":167.47,"l":165.43,"c":167.1,"v":34371700},{"t":"2020-01-21","o":166.68,"h":168.19,"l":166.43,"c":166.5,"v":29517200},{"t":"2020-01-22","o":167.4,"h":167.49,"l":165.68,"c":165.7,"v":24138800},{"t":"2020-01-23","o":166.19,"h":166.8,"l":165.27,"c":166.72,"v":19680800},{"t":"2020-01-24","o":167.51,"h":167.53,"l":164.45,"c":165.04,"v":24918100},{"t":"2020-01-27","o":161.15,"h":163.38,"l":160.2,"c":162.28,"v":32078100},{"t":"2020-01-28","o":163.78,"h":165.76,"l":163.07,"c":165.46,"v":24899900},{"t":"2020-01-29","o":167.84,"h":168.75,"l":165.69,"c":168.04,"v":34754500},{"t":"2020-01-30","o":174.05,"h":174.05,"l":170.79,"c":172.78,"v":51597500},{"t":"2020-01-31","o":172.21,"h":172.4,"l":169.58,"c":170.23,"v":36142700},{"t":"2020-02-03","o":170.43,"h":174.5,"l":170.4,"c":174.38,"v":30107000},{"t":"2020-02-04","o":177.14,"h":180.64,"l":176.31,"c":180.12,"v":36433300},{"t":"2020-02-05","o":184.03,"h":184.2,"l":178.41,"c":179.9,"v":39186300},{"t":"2020-02-06","o":180.97,"h":183.82,"l":180.06,"c":183.63,"v":27751400},{"t":"2020-02-07","o":182.85,"h":185.63,"l":182.48,"c":183.89,"v":33529100},{"t":"2020-02-10","o":183.58,"h":188.84,"l":183.25,"c":188.7,"v":35844300},{"t":"2020-02-11","o":190.65,"h":190.7,"l":183.5,"c":184.44,"v":53159900},{"t":"2020-02-12","o":185.58,"h":185.85,"l":181.85,"c":184.71,"v":47062900},{"t":"2020-02-13","o":183.08,"h":186.23,"l":182.87,"c":183.71,"v":35295800},{"t":"2020-02-14","o":183.25,"h":185.41,"l":182.65,"c":185.35,"v":23149500},{"t":"2020-02-18","o":185.61,"h":187.7,"l":185.5,"c":187.23,"v":27792200},{"t":"2020-02-19","o":188.06,"h":188.18,"l":186.47,"c":187.28,"v":29997500},{"t":"2020-02-20","o":186.95,"h":187.25,"l":181.1,"c":184.42,"v":36862400},{"t":"2020-02-21","o":183.17,"h":183.5,"l":177.25,"c":178.59,"v":48572600},{"t":"2020-02-24","o":167.77,"h":174.55,"l":163.23,"c":170.89,"v":68311100},{"t":"2020-02-25","o":174.2,"h":174.84,"l":167.65,"c":168.07,"v":68073300},{"t":"2020-02-26","o":169.71,"h":173.26,"l":168.21,"c":170.17,"v":56206100},{"t":"2020-02-27","o":163.32,"h":167.03,"l":157.98,"c":158.18,"v":93174900},{"t":"2020-02-28","o":152.41,"h":163.71,"l":152.0,"c":162.01,"v":97012700},{"t":"2020-03-02","o":165.31,"h":172.92,"l":162.31,"c":172.79,"v":71030800},{"t":"2020-03-03","o":173.8,"h":175.0,"l":162.26,"c":164.51,"v":71677000},{"t":"2020-03-04","o":168.49,"h":170.7,"l":165.62,"c":170.55,"v":49814400},{"t":"2020-03-05","o":166.05,"h":170.87,"l":165.69,"c":166.27,"v":47817300},{"t":"2020-03-06","o":162.61,"h":163.11,"l":156.0,"c":161.57,"v":72821100},{"t":"2020-03-09","o":151.0,"h":157.75,"l":150.0,"c":150.62,"v":70419300},{"t":"2020-03-10","o":158.16,"h":161.03,"l":152.58,"c":160.92,"v":65354400},{"t":"2020-03-11","o":157.13,"h":157.7,"l":151.15,"c":153.63,"v":56371600},{"t":"2020-03-12","o":145.3,"h":153.47,"l":138.58,"c":139.06,"v":93226400},{"t":"2020-03-13","o":147.5,"h":161.91,"l":140.73,"c":158.83,"v":92727400},{"t":"2020-03-16","o":140.0,"h":149.35,"l":135.0,"c":135.42,"v":87905900},{"t":"2020-03-17","o":140.0,"h":147.5,"l":135.0,"c":146.57,"v":81059800},{"t":"2020-03-18","o":138.0,"h":146.0,"l":135.02,"c":140.4,"v":81593200},{"t":"2020-03-19","o":142.77,"h":150.15,"l":139.0,"c":142.71,"v":85922700},{"t":"2020-03-20","o":146.0,"h":147.1,"l":135.86,"c":137.35,"v":84866200},{"t":"2020-03-23","o":137.01,"h":140.57,"l":132.52,"c":135.98,"v":78975200},{"t":"2020-03-24","o":143.75,"h":149.6,"l":141.27,"c":148.34,"v":82516700},{"t":"2020-03-25","o":148.91,"h":154.33,"l":144.44,"c":146.92,"v":75638200},{"t":"2020-03-26","o":148.4,"h":156.66,"l":148.37,"c":156.11,"v":64568100},{"t":"2020-03-27","o":151.75,"h":154.89,"l":149.2,"c":149.7,"v":57042300},{"t":"2020-03-30","o":152.44,"h":160.6,"l":150.01,"c":160.23,"v":63420300},{"t":"2020-03-31","o":159.4,"h":164.78,"l":156.56,"c":157.71,"v":77927200},{"t":"2020-04-01","o":153.0,"h":157.75,"l":150.82,"c":152.11,"v":57969900},{"t":"2020-04-02","o":151.86,"h":155.48,"l":150.36,"c":155.26,"v":49630700},{"t":"2020-04-03","o":155.1,"h":157.38,"l":152.19,"c":153.83,"v":41243300},{"t":"2020-04-06","o":160.32,"h":166.5,"l":157.58,"c":165.27,"v":67111700},{"t":"2020-04-07","o":169.59,"h":170.0,"l":163.26,"c":163.49,"v":62769000},{"t":"2020-04-08","o":165.67,"h":166.67,"l":163.5,"c":165.13,"v":48318200},{"t":"2020-04-09","o":166.36,"h":167.37,"l":163.33,"c":165.14,"v":51385100},{"t":"2020-04-13","o":164.35,"h":165.57,"l":162.3,"c":165.51,"v":41905300},{"t":"2020-04-14","o":169.0,"h":173.75,"l":168.0,"c":173.7,"v":52874300},{"t":"2020-04-15","o":171.2,"h":173.57,"l":169.24,"c":171.88,"v":40940800},{"t":"2020-04-16","o":174.3,"h":177.28,"l":172.9,"c":177.04,"v":50479600},{"t":"2020-04-17","o":179.5,"h":180.0,"l":175.87,"c":178.6,"v":52765600},{"t":"2020-04-20","o":176.63,"h":178.75,"l":174.99,"c":175.06,"v":36669600},{"t":"2020-04-21","o":173.5,"h":173.67,"l":166.11,"c":167.82,"v":56203700},{"t":"2020-04-22","o":171.39,"h":174.0,"l":170.82,"c":173.52,"v":34620200},{"t":"2020-04-23","o":174.11,"h":175.06,"l":170.91,"c":171.42,"v":32790800},{"t":"2020-04-24","o":172.06,"h":174.56,"l":170.71,"c":174.55,"v":34277600},{"t":"2020-04-27","o":176.59,"h":176.9,"l":173.3,"c":174.05,"v":33194400},{"t":"2020-04-28","o":175.59,"h":175.67,"l":169.39,"c":169.81,"v":34392700},{"t":"2020-04-29","o":173.22,"h":177.68,"l":171.88,"c":177.43,"v":51286600},{"t":"2020-04-30","o":180.0,"h":180.4,"l":176.23,"c":179.21,"v":53875900},{"t":"2020-05-01","o":175.8,"h":178.64,"l":174.01,"c":174.57,"v":39370500},{"t":"2020-05-04","o":174.49,"h":179.0,"l":173.8,"c":178.84,"v":30372900},{"t":"2020-05-05","o":180.62,"h":183.65,"l":179.9,"c":180.76,"v":36839200},{"t":"2020-05-06","o":182.08,"h":184.2,"l":181.63,"c":182.54,"v":32139300},{"t":"2020-05-07","o":184.17,"h":184.55,"l":182.58,"c":183.6,"v":28316000},{"t":"2020-05-08","o":184.98,"h":185.0,"l":183.36,"c":184.68,"v":30877800},{"t":"2020-05-11","o":183.15,"h":187.51,"l":182.85,"c":186.74,"v":30892700},{"t":"2020-05-12","o":186.8,"h":187.04,"l":182.3,"c":182.51,"v":32038200},{"t":"2020-05-13","o":182.55,"h":184.05,"l":176.54,"c":179.75,"v":44711500},{"t":"2020-05-14","o":177.54,"h":180.69,"l":175.68,"c":180.53,"v":41873900},{"t":"2020-05-15","o":179.06,"h":187.06,"l":177.0,"c":183.16,"v":46610400},{"t":"2020-05-18","o":185.75,"h":186.2,"l":183.96,"c":184.91,"v":35264500},{"t":"2020-05-19","o":185.03,"h":186.6,"l":183.49,"c":183.63,"v":26799100},{"t":"2020-05-20","o":184.81,"h":185.85,"l":183.94,"c":185.66,"v":31261300},{"t":"2020-05-21","o":185.4,"h":186.67,"l":183.29,"c":183.43,"v":29119500},{"t":"2020-05-22","o":183.19,"h":184.46,"l":182.54,"c":183.51,"v":20826900},{"t":"2020-05-26","o":186.34,"h":186.5,"l":181.1,"c":181.57,"v":36073600},{"t":"2020-05-27","o":180.2,"h":181.99,"l":176.6,"c":181.81,"v":39517100},{"t":"2020-05-28","o":180.74,"h":184.15,"l":180.38,"c":181.4,"v":33810200},{"t":"2020-05-29","o":182.73,"h":184.27,"l":180.41,"c":183.25,"v":42130400},{"t":"2020-06-01","o":182.54,"h":183.0,"l":181.46,"c":182.83,"v":22622400},{"t":"2020-06-02","o":184.25,"h":185.0,"l":181.35,"c":184.91,"v":30794600},{"t":"2020-06-03","o":184.82,"h":185.94,"l":183.58,"c":185.36,"v":27311000},{"t":"2020-06-04","o":184.3,"h":185.84,"l":182.3,"c":182.92,"v":28761800},{"t":"2020-06-05","o":182.62,"h":187.73,"l":182.01,"c":187.2,"v":39893600},{"t":"2020-06-08","o":185.94,"h":188.55,"l":184.44,"c":188.36,"v":33211600},{"t":"2020-06-09","o":188.0,"h":190.7,"l":187.26,"c":189.8,"v":29783900},{"t":"2020-06-10","o":191.13,"h":198.52,"l":191.01,"c":196.84,"v":43872300},{"t":"2020-06-11","o":193.13,"h":195.76,"l":186.07,"c":186.27,"v":52854700},{"t":"2020-06-12","o":190.54,"h":191.72,"l":185.18,"c":187.74,"v":43373600},{"t":"2020-06-15","o":184.58,"h":190.82,"l":184.01,"c":188.94,"v":32770200},{"t":"2020-06-16","o":192.89,"h":195.58,"l":191.46,"c":193.57,"v":42556700},{"t":"2020-06-17","o":195.03,"h":196.32,"l":193.69,"c":194.24,"v":25687800},{"t":"2020-06-18","o":194.0,"h":196.49,"l":194.0,"c":196.32,"v":23061600},{"t":"2020-06-19","o":198.59,"h":199.29,"l":194.37,"c":195.15,"v":44441100},{"t":"2020-06-22","o":195.79,"h":200.76,"l":195.23,"c":200.57,"v":32818900},{"t":"2020-06-23","o":202.09,"h":203.95,"l":201.43,"c":201.91,"v":30917400},{"t":"2020-06-24","o":201.6,"h":203.25,"l":196.56,"c":197.84,"v":36740600},{"t":"2020-06-25","o":197.8,"h":200.61,"l":195.47,"c":200.34,"v":27803900},{"t":"2020-06-26","o":199.73,"h":199.89,"l":194.88,"c":196.33,"v":54675800},{"t":"2020-06-29","o":195.78,"h":198.53,"l":193.55,"c":198.44,"v":26701600},{"t":"2020-06-30","o":197.88,"h":204.4,"l":197.74,"c":203.51,"v":34310300},{"t":"2020-07-01","o":203.14,"h":206.35,"l":201.77,"c":204.7,"v":32061200},{"t":"2020-07-02","o":205.68,"h":208.02,"l":205.0,"c":206.26,"v":29315800},{"t":"2020-07-06","o":208.83,"h":211.13,"l":208.09,"c":210.7,"v":31897600},{"t":"2020-07-07","o":210.45,"h":214.67,"l":207.99,"c":208.25,"v":33600700},{"t":"2020-07-08","o":210.07,"h":213.26,"l":208.69,"c":212.83,"v":33600000},{"t":"2020-07-09","o":216.33,"h":216.38,"l":211.47,"c":214.32,"v":33121700},{"t":"2020-07-10","o":213.62,"h":214.08,"l":211.08,"c":213.67,"v":26177600},{"t":"2020-07-13","o":214.48,"h":215.8,"l":206.5,"c":207.07,"v":38135600},{"t":"2020-07-14","o":206.13,"h":208.85,"l":202.03,"c":208.35,"v":37591800},{"t":"2020-07-15","o":209.56,"h":211.33,"l":205.03,"c":208.04,"v":32179400},{"t":"2020-07-16","o":205.4,"h":205.7,"l":202.31,"c":203.92,"v":29940700},{"t":"2020-07-17","o":204.47,"h":205.04,"l":201.39,"c":202.88,"v":31635300},{"t":"2020-07-20","o":205.0,"h":212.3,"l":203.01,"c":211.6,"v":36884800},{"t":"2020-07-21","o":213.66,"h":213.94,"l":208.03,"c":208.75,"v":37990400},{"t":"2020-07-22","o":209.2,"h":212.3,"l":208.39,"c":211.75,"v":49605700},{"t":"2020-07-23","o":207.19,"h":210.92,"l":202.15,"c":202.54,"v":67457000},{"t":"2020-07-24","o":200.42,"h":202.86,"l":197.51,"c":201.3,"v":39827000},{"t":"2020-07-27","o":201.47,"h":203.97,"l":200.86,"c":203.85,"v":30160900},{"t":"2020-07-28","o":203.61,"h":204.7,"l":201.74,"c":202.02,"v":23251400},{"t":"2020-07-29","o":202.5,"h":204.65,"l":202.01,"c":204.06,"v":19632600},{"t":"2020-07-30","o":201.0,"h":204.46,"l":199.57,"c":203.9,"v":25079600},{"t":"2020-07-31","o":204.4,"h":205.1,"l":199.01,"c":205.01,"v":51044000},{"t":"2020-08-03","o":211.52,"h":217.64,"l":210.44,"c":216.54,"v":78983000},{"t":"2020-08-04","o":214.17,"h":214.77,"l":210.31,"c":213.29,"v":49280100},{"t":"2020-08-05","o":214.9,"h":215.0,"l":211.57,"c":212.94,"v":28806400},{"t":"2020-08-06","o":212.34,"h":216.37,"l":211.55,"c":216.35,"v":32656800},{"t":"2020-08-07","o":214.85,"h":215.7,"l":210.93,"c":212.48,"v":27820400},{"t":"2020-08-10","o":211.67,"h":211.88,"l":206.35,"c":208.25,"v":36716500},{"t":"2020-08-11","o":207.16,"h":207.65,"l":203.14,"c":203.38,"v":36446500},{"t":"2020-08-12","o":205.29,"h":210.28,"l":204.75,"c":209.19,"v":28013100},{"t":"2020-08-13","o":209.44,"h":211.35,"l":208.15,"c":208.7,"v":22588900},{"t":"2020-08-14","o":208.76,"h":209.59,"l":207.51,"c":208.9,"v":17958900},{"t":"2020-08-17","o":209.6,"h":211.19,"l":208.92,"c":210.28,"v":20184800},{"t":"2020-08-18","o":210.53,"h":212.36,"l":209.21,"c":211.49,"v":21336200},{"t":"2020-08-19","o":211.49,"h":212.1,"l":209.25,"c":209.7,"v":27627600},{"t":"2020-08-20","o":209.54,"h":215.0,"l":208.91,"c":214.58,"v":26981500},{"t":"2020-08-21","o":213.86,"h":216.25,"l":212.85,"c":213.02,"v":36249300},{"t":"2020-08-24","o":214.79,"h":215.52,"l":212.43,"c":213.69,"v":25460100},{"t":"2020-08-25","o":213.1,"h":216.61,"l":213.1,"c":216.47,"v":23043700},{"t":"2020-08-26","o":217.88,"h":222.09,"l":217.36,"c":221.15,"v":39600800},{"t":"2020-08-27","o":222.89,"h":231.15,"l":219.4,"c":226.58,"v":57602200},{"t":"2020-08-28","o":228.18,"h":230.64,"l":226.58,"c":228.91,"v":26292900},{"t":"2020-08-31","o":227.0,"h":228.7,"l":224.31,"c":225.53,"v":28774200},{"t":"2020-09-01","o":225.51,"h":227.45,"l":224.43,"c":227.27,"v":25725500},{"t":"2020-09-02","o":227.97,"h":232.86,"l":227.35,"c":231.65,"v":34080800},{"t":"2020-09-03","o":229.27,"h":229.31,"l":214.96,"c":217.3,"v":58400300},{"t":"2020-09-04","o":215.1,"h":218.36,"l":205.19,"c":214.25,"v":59664100},{"t":"2020-09-08","o":206.5,"h":210.03,"l":202.2,"c":202.66,"v":52924300},{"t":"2020-09-09","o":207.6,"h":214.84,"l":206.7,"c":211.29,"v":45679000},{"t":"2020-09-10","o":213.4,"h":214.74,"l":204.11,"c":205.37,"v":35461500},{"t":"2020-09-11","o":207.2,"h":208.63,"l":201.24,"c":204.03,"v":33620100},{"t":"2020-09-14","o":204.24,"h":209.2,"l":204.03,"c":205.41,"v":30375800},{"t":"2020-09-15","o":208.42,"h":209.78,"l":206.93,"c":208.78,"v":21823900},{"t":"2020-09-16","o":210.62,"h":210.65,"l":204.64,"c":205.05,"v":26328100},{"t":"2020-09-17","o":200.05,"h":204.33,"l":199.96,"c":202.91,"v":34011300},{"t":"2020-09-18","o":202.8,"h":203.65,"l":196.25,"c":200.39,"v":55225300},{"t":"2020-09-21","o":197.19,"h":202.71,"l":196.38,"c":202.54,"v":39839700},{"t":"2020-09-22","o":205.06,"h":208.1,"l":202.08,"c":207.42,"v":33517100},{"t":"2020-09-23","o":207.9,"h":208.1,"l":200.03,"c":200.59,"v":30803800},{"t":"2020-09-24","o":199.85,"h":205.57,"l":199.2,"c":203.19,"v":31202500},{"t":"2020-09-25","o":203.55,"h":209.04,"l":202.54,"c":207.82,"v":29437300},{"t":"2020-09-28","o":210.88,"h":212.57,"l":208.06,"c":209.44,"v":32004900},{"t":"2020-09-29","o":209.35,"h":210.07,"l":206.81,"c":207.26,"v":24221900},{"t":"2020-09-30","o":207.73,"h":211.98,"l":206.54,"c":210.33,"v":33829100},{"t":"2020-10-01","o":213.49,"h":213.99,"l":211.32,"c":212.46,"v":27158400},{"t":"2020-10-02","o":208.0,"h":210.99,"l":205.54,"c":206.19,"v":33154800},{"t":"2020-10-05","o":207.22,"h":210.41,"l":206.98,"c":210.38,"v":21331600},{"t":"2020-10-06","o":208.82,"h":210.18,"l":204.82,"c":205.91,"v":28554300},{"t":"2020-10-07","o":207.06,"h":210.11,"l":206.72,"c":209.83,"v":25681100},{"t":"2020-10-08","o":210.51,"h":211.19,"l":208.32,"c":210.58,"v":19925800},{"t":"2020-10-09","o":211.23,"h":215.86,"l":211.23,"c":215.81,"v":26458000},{"t":"2020-10-12","o":218.79,"h":223.86,"l":216.81,"c":221.4,"v":40461400},{"t":"2020-10-13","o":222.72,"h":225.21,"l":220.43,"c":222.86,"v":28950800},{"t":"2020-10-14","o":223.0,"h":224.22,"l":219.13,"c":220.86,"v":23421700},{"t":"2020-10-15","o":217.1,"h":220.36,"l":216.01,"c":219.66,"v":22733100},{"t":"2020-10-16","o":220.15,"h":222.29,"l":219.32,"c":219.66,"v":26057900},{"t":"2020-10-19","o":220.42,"h":222.3,"l":213.72,"c":214.22,"v":27625800},{"t":"2020-10-20","o":215.8,"h":217.37,"l":213.09,"c":214.65,"v":22753500},{"t":"2020-10-21","o":213.12,"h":216.92,"l":213.12,"c":214.8,"v":22724900},{"t":"2020-10-22","o":213.93,"h":216.06,"l":211.7,"c":214.89,"v":22351500},{"t":"2020-10-23","o":215.03,"h":216.28,"l":213.16,"c":216.23,"v":18879600},{"t":"2020-10-26","o":213.85,"h":216.34,"l":208.1,"c":210.08,"v":37111600},{"t":"2020-10-27","o":211.59,"h":214.67,"l":210.33,"c":213.25,"v":36700300},{"t":"2020-10-28","o":207.67,"h":208.84,"l":202.1,"c":202.68,"v":51195600},{"t":"2020-10-29","o":204.07,"h":207.36,"l":203.37,"c":204.72,"v":31432600},{"t":"2020-10-30","o":203.5,"h":204.29,"l":199.62,"c":202.47,"v":36953700},{"t":"2020-11-02","o":204.29,"h":205.28,"l":200.12,"c":202.33,"v":30842200},{"t":"2020-11-03","o":203.89,"h":208.12,"l":203.12,"c":206.43,"v":27512000},{"t":"2020-11-04","o":214.02,"h":218.32,"l":212.42,"c":216.39,"v":42311800},{"t":"2020-11-05","o":222.04,"h":224.12,"l":221.15,"c":223.29,"v":36080100},{"t":"2020-11-06","o":222.26,"h":224.36,"l":218.03,"c":223.72,"v":25231900},{"t":"2020-11-09","o":224.44,"h":228.12,"l":217.88,"c":218.39,"v":44395000},{"t":"2020-11-10","o":214.5,"h":216.5,"l":209.72,"c":211.01,"v":44045100},{"t":"2020-11-11","o":212.39,"h":218.04,"l":212.2,"c":216.55,"v":29440800},{"t":"2020-11-12","o":217.21,"h":219.11,"l":214.46,"c":215.44,"v":21593900},{"t":"2020-11-13","o":216.36,"h":217.42,"l":214.16,"c":216.51,"v":18621100},{"t":"2020-11-16","o":214.87,"h":217.74,"l":214.52,"c":217.23,"v":24953300},{"t":"2020-11-17","o":216.1,"h":217.68,"l":214.08,"c":214.46,"v":24154100},{"t":"2020-11-18","o":213.65,"h":215.17,"l":210.93,"c":211.08,"v":28372800},{"t":"2020-11-19","o":211.38,"h":213.03,"l":209.93,"c":212.42,"v":24792700},{"t":"2020-11-20","o":212.2,"h":213.29,"l":210.0,"c":210.39,"v":22843100},{"t":"2020-11-23","o":210.95,"h":212.29,"l":208.16,"c":210.11,"v":25683500},{"t":"2020-11-24","o":209.59,"h":214.25,"l":208.86,"c":213.86,"v":33979700},{"t":"2020-11-25","o":215.11,"h":215.29,"l":212.46,"c":213.87,"v":21012900},{"t":"2020-11-27","o":214.85,"h":216.27,"l":214.04,"c":215.23,"v":14512200},{"t":"2020-11-30","o":214.1,"h":214.76,"l":210.84,"c":214.07,"v":33064800},{"t":"2020-12-01","o":214.51,"h":217.32,"l":213.35,"c":216.21,"v":30904500},{"t":"2020-12-02","o":214.88,"h":215.47,"l":212.8,"c":215.37,"v":23724500},{"t":"2020-12-03","o":214.61,"h":216.38,"l":213.65,"c":214.24,"v":25120900},{"t":"2020-12-04","o":214.22,"h":215.38,"l":213.18,"c":214.36,"v":24666000},{"t":"2020-12-07","o":214.37,"h":215.54,"l":212.99,"c":214.29,"v":24620000},{"t":"2020-12-08","o":213.97,"h":216.95,"l":212.89,"c":216.01,"v":23284100},{"t":"2020-12-09","o":215.16,"h":215.23,"l":211.21,"c":211.8,"v":32440600},{"t":"2020-12-10","o":211.77,"h":213.08,"l":210.36,"c":210.52,"v":26733300},{"t":"2020-12-11","o":210.05,"h":213.32,"l":209.11,"c":213.26,"v":30979400},{"t":"2020-12-14","o":213.1,"h":216.21,"l":212.88,"c":214.2,"v":28798400},{"t":"2020-12-15","o":215.17,"h":215.42,"l":212.24,"c":214.13,"v":27000600},{"t":"2020-12-16","o":214.75,"h":220.11,"l":214.72,"c":219.28,"v":35023300},{"t":"2020-12-17","o":219.87,"h":220.89,"l":217.92,"c":219.42,"v":32515800},{"t":"2020-12-18","o":218.59,"h":219.69,"l":216.02,"c":218.59,"v":63354900},{"t":"2020-12-21","o":217.55,"h":224.0,"l":217.28,"c":222.59,"v":37181900},{"t":"2020-12-22","o":222.69,"h":225.63,"l":221.85,"c":223.94,"v":22612200},{"t":"2020-12-23","o":223.11,"h":223.56,"l":220.8,"c":221.02,"v":18699600},{"t":"2020-12-24","o":221.42,"h":223.61,"l":221.2,"c":222.75,"v":10550600},{"t":"2020-12-28","o":224.45,"h":226.03,"l":223.02,"c":224.96,"v":17933500},{"t":"2020-12-29","o":226.31,"h":227.18,"l":223.58,"c":224.15,"v":17403200},{"t":"2020-12-30","o":225.23,"h":225.63,"l":221.47,"c":221.68,"v":20272300},{"t":"2020-12-31","o":221.7,"h":223.0,"l":219.68,"c":222.42,"v":20942100},{"t":"2021-01-04","o":222.53,"h":223.0,"l":214.81,"c":217.69,"v":37130100},{"t":"2021-01-05","o":217.26,"h":218.52,"l":215.7,"c":217.9,"v":23823000},{"t":"2021-01-06","o":212.17,"h":216.49,"l":211.94,"c":212.25,"v":35930700},{"t":"2021-01-07","o":214.04,"h":219.34,"l":213.71,"c":218.29,"v":27694500},{"t":"2021-01-08","o":218.68,"h":220.58,"l":217.03,"c":219.62,"v":22956200},{"t":"2021-01-11","o":218.47,"h":218.91,"l":216.73,"c":217.49,"v":23031300},{"t":"2021-01-12","o":216.5,"h":217.1,"l":213.32,"c":214.93,"v":23249300},{"t":"2021-01-13","o":214.02,"h":216.76,"l":213.93,"c":216.34,"v":20087100},{"t":"2021-01-14","o":215.91,"h":217.46,"l":212.74,"c":213.02,"v":29480800},{"t":"2021-01-15","o":213.52,"h":214.51,"l":212.03,"c":212.65,"v":31746500},{"t":"2021-01-19","o":213.75,"h":216.98,"l":212.63,"c":216.44,"v":30480900},{"t":"2021-01-20","o":217.7,"h":225.79,"l":217.29,"c":224.34,"v":37777300},{"t":"2021-01-21","o":224.7,"h":226.3,"l":222.42,"c":224.97,"v":30709400},{"t":"2021-01-22","o":227.08,"h":230.07,"l":225.8,"c":225.95,"v":30172700},{"t":"2021-01-25","o":229.12,"h":229.78,"l":224.22,"c":229.53,"v":33152100},{"t":"2021-01-26","o":231.86,"h":234.18,"l":230.08,"c":232.33,"v":49169600},{"t":"2021-01-27","o":238.0,"h":240.44,"l":230.14,"c":232.9,"v":69870600},{"t":"2021-01-28","o":235.61,"h":242.64,"l":235.09,"c":238.93,"v":49111200},{"t":"2021-01-29","o":235.99,"h":238.02,"l":231.35,"c":231.96,"v":42503100},{"t":"2021-02-01","o":235.06,"h":242.5,"l":232.43,"c":239.65,"v":33314200},{"t":"2021-02-02","o":241.3,"h":242.31,"l":238.69,"c":239.51,"v":25916300},{"t":"2021-02-03","o":239.57,"h":245.09,"l":239.26,"c":243.0,"v":27158100},{"t":"2021-02-04","o":242.66,"h":243.24,"l":240.37,"c":242.01,"v":25296100},{"t":"2021-02-05","o":242.23,"h":243.28,"l":240.42,"c":242.2,"v":18054800},{"t":"2021-02-08","o":243.15,"h":243.68,"l":240.81,"c":242.47,"v":22211900},{"t":"2021-02-09","o":241.87,"h":244.76,"l":241.38,"c":243.77,"v":23565000},{"t":"2021-02-10","o":245.0,"h":245.92,"l":240.89,"c":242.82,"v":22186700},{"t":"2021-02-11","o":244.78,"h":245.15,"l":242.15,"c":244.49,"v":15751100},{"t":"2021-02-12","o":243.93,"h":245.3,"l":242.73,"c":244.99,"v":16561100},{"t":"2021-02-16","o":245.03,"h":246.13,"l":242.92,"c":243.7,"v":26728500},{"t":"2021-02-17","o":241.32,"h":244.31,"l":240.94,"c":244.2,"v":21653500},{"t":"2021-02-18","o":241.8,"h":243.93,"l":240.86,"c":243.79,"v":16925600},{"t":"2021-02-19","o":243.75,"h":243.86,"l":240.18,"c":240.97,"v":25262600},{"t":"2021-02-22","o":237.42,"h":237.93,"l":232.4,"c":234.51,"v":36446900},{"t":"2021-02-23","o":230.33,"h":234.83,"l":228.73,"c":233.27,"v":30228700},{"t":"2021-02-24","o":230.01,"h":235.2,"l":229.0,"c":234.55,"v":26339700},{"t":"2021-02-25","o":232.08,"h":234.59,"l":227.88,"c":228.99,"v":39542200},{"t":"2021-02-26","o":231.53,"h":235.37,"l":229.54,"c":232.38,"v":37819200},{"t":"2021-03-01","o":235.9,"h":237.47,"l":233.15,"c":236.94,"v":25324000},{"t":"2021-03-02","o":237.01,"h":237.3,"l":233.45,"c":233.87,"v":22812500},{"t":"2021-03-03","o":232.16,"h":233.58,"l":227.26,"c":227.56,"v":34029500},{"t":"2021-03-04","o":226.74,"h":232.49,"l":224.26,"c":226.73,"v":44727800},{"t":"2021-03-05","o":229.52,"h":233.27,"l":226.46,"c":231.6,"v":41872800},{"t":"2021-03-08","o":231.37,"h":233.37,"l":227.13,"c":227.39,"v":35267400},{"t":"2021-03-09","o":232.88,"h":235.38,"l":231.67,"c":233.78,"v":33080500},{"t":"2021-03-10","o":237.0,"h":237.0,"l":232.04,"c":232.42,"v":29746800},{"t":"2021-03-11","o":234.96,"h":239.17,"l":234.31,"c":237.13,"v":29907600},{"t":"2021-03-12","o":234.01,"h":235.82,"l":233.23,"c":235.75,"v":22653700},{"t":"2021-03-15","o":234.96,"h":235.19,"l":231.81,"c":234.81,"v":26034900},{"t":"2021-03-16","o":236.28,"h":240.06,"l":235.94,"c":237.71,"v":28092200},{"t":"2021-03-17","o":236.15,"h":238.55,"l":233.23,"c":237.04,"v":29562100},{"t":"2021-03-18","o":232.56,"h":234.19,"l":230.33,"c":230.72,"v":34833000},{"t":"2021-03-19","o":231.02,"h":232.47,"l":229.35,"c":230.35,"v":46430700},{"t":"2021-03-22","o":230.27,"h":236.9,"l":230.14,"c":235.99,"v":30127000},{"t":"2021-03-23","o":237.49,"h":241.05,"l":237.07,"c":237.58,"v":31638400},{"t":"2021-03-24","o":237.85,"h":238.0,"l":235.32,"c":235.46,"v":25620100},{"t":"2021-03-25","o":235.3,"h":236.94,"l":231.57,"c":232.34,"v":34061900},{"t":"2021-03-26","o":231.55,"h":236.71,"l":231.55,"c":236.48,"v":25479900},{"t":"2021-03-29","o":236.59,"h":236.8,"l":231.88,"c":235.24,"v":25227500},{"t":"2021-03-30","o":233.53,"h":233.85,"l":231.1,"c":231.85,"v":24792000},{"t":"2021-03-31","o":232.91,"h":239.1,"l":232.39,"c":235.77,"v":43623500},{"t":"2021-04-01","o":238.47,"h":242.84,"l":238.05,"c":242.35,"v":30338000},{"t":"2021-04-05","o":242.76,"h":249.96,"l":242.7,"c":249.07,"v":36910600},{"t":"2021-04-06","o":247.61,"h":249.4,"l":246.88,"c":247.86,"v":22931900},{"t":"2021-04-07","o":247.81,"h":250.93,"l":247.19,"c":249.9,"v":22719800},{"t":"2021-04-08","o":252.77,"h":254.14,"l":252.0,"c":253.25,"v":23625200},{"t":"2021-04-09","o":252.87,"h":255.99,"l":252.44,"c":255.85,"v":24326800},{"t":"2021-04-12","o":254.71,"h":257.67,"l":254.62,"c":255.91,"v":27148700},{"t":"2021-04-13","o":257.26,"h":259.19,"l":256.83,"c":258.49,"v":23837500},{"t":"2021-04-14","o":257.48,"h":258.83,"l":255.16,"c":255.59,"v":23070900},{"t":"2021-04-15","o":257.93,"h":259.93,"l":257.73,"c":259.5,"v":25627500},{"t":"2021-04-16","o":259.47,"h":261.0,"l":257.6,"c":260.74,"v":24878600},{"t":"2021-04-19","o":260.19,"h":261.48,"l":257.82,"c":258.74,"v":23209300},{"t":"2021-04-20","o":257.82,"h":260.2,"l":256.84,"c":258.26,"v":19722900},{"t":"2021-04-21","o":258.94,"h":260.68,"l":257.25,"c":260.58,"v":24030400},{"t":"2021-04-22","o":260.21,"h":261.78,"l":255.64,"c":257.17,"v":25606200},{"t":"2021-04-23","o":257.88,"h":261.51,"l":257.27,"c":261.15,"v":21462600},{"t":"2021-04-26","o":261.66,"h":262.44,"l":260.17,"c":261.55,"v":19763300},{"t":"2021-04-27","o":261.58,"h":263.19,"l":260.12,"c":261.97,"v":31014200},{"t":"2021-04-28","o":256.08,"h":256.54,"l":252.95,"c":254.56,"v":46903100},{"t":"2021-04-29","o":255.46,"h":256.1,"l":249.0,"c":252.51,"v":40589000},{"t":"2021-04-30","o":249.74,"h":253.08,"l":249.6,"c":252.18,"v":30945100},{"t":"2021-05-03","o":253.4,"h":254.35,"l":251.12,"c":251.86,"v":19626600},{"t":"2021-05-04","o":250.97,"h":251.21,"l":245.76,"c":247.79,"v":32756100},{"t":"2021-05-05","o":249.06,"h":249.5,"l":245.82,"c":246.47,"v":21901300},{"t":"2021-05-06","o":246.45,"h":249.86,"l":244.69,"c":249.73,"v":26491100},{"t":"2021-05-07","o":252.15,"h":254.3,"l":251.17,"c":252.46,"v":27032900},{"t":"2021-05-10","o":250.87,"h":251.73,"l":247.12,"c":247.18,"v":29299900},{"t":"2021-05-11","o":244.55,"h":246.6,"l":242.57,"c":246.23,"v":33641600},{"t":"2021-05-12","o":242.17,"h":244.38,"l":238.07,"c":239.0,"v":36684400},{"t":"2021-05-13","o":241.8,"h":245.6,"l":241.42,"c":243.03,"v":29624300},{"t":"2021-05-14","o":245.58,"h":249.18,"l":245.49,"c":248.15,"v":23901100},{"t":"2021-05-17","o":246.55,"h":246.59,"l":243.52,"c":245.18,"v":24970200},{"t":"2021-05-18","o":246.27,"h":246.41,"l":242.9,"c":243.08,"v":20168000},{"t":"2021-05-19","o":239.31,"h":243.23,"l":238.6,"c":243.12,"v":25739800},{"t":"2021-05-20","o":243.96,"h":247.95,"l":243.86,"c":246.48,"v":21800700},{"t":"2021-05-21","o":247.57,"h":248.33,"l":244.74,"c":245.17,"v":21863100},{"t":"2021-05-24","o":247.79,"h":251.16,"l":247.51,"c":250.78,"v":21411500},{"t":"2021-05-25","o":251.77,"h":252.75,"l":250.82,"c":251.72,"v":17704300},{"t":"2021-05-26","o":251.43,"h":252.94,"l":250.75,"c":251.49,"v":17771600},{"t":"2021-05-27","o":251.17,"h":251.48,"l":249.25,"c":249.31,"v":24426200},{"t":"2021-05-28","o":251.0,"h":252.08,"l":249.56,"c":249.68,"v":18270200},{"t":"2021-06-01","o":251.23,"h":251.29,"l":246.96,"c":247.4,"v":23213300},{"t":"2021-06-02","o":248.13,"h":249.27,"l":245.84,"c":247.3,"v":19406700},{"t":"2021-06-03","o":245.22,"h":246.34,"l":243.0,"c":245.71,"v":25307700},{"t":"2021-06-04","o":247.76,"h":251.65,"l":247.51,"c":250.79,"v":25281100},{"t":"2021-06-07","o":249.98,"h":254.09,"l":249.81,"c":253.81,"v":23079200},{"t":"2021-06-08","o":255.16,"h":256.01,"l":252.51,"c":252.57,"v":22455000},{"t":"2021-06-09","o":253.81,"h":255.53,"l":253.21,"c":253.59,"v":17937600},{"t":"2021-06-10","o":254.29,"h":257.46,"l":253.67,"c":257.24,"v":24563600},{"t":"2021-06-11","o":257.99,"h":258.49,"l":256.61,"c":257.89,"v":18999700},{"t":"2021-06-14","o":257.9,"h":259.95,"l":256.8,"c":259.89,"v":19150500},{"t":"2021-06-15","o":259.77,"h":259.99,"l":257.68,"c":258.36,"v":18038900},{"t":"2021-06-16","o":259.4,"h":260.58,"l":254.42,"c":257.38,"v":27220000},{"t":"2021-06-17","o":256.07,"h":261.75,"l":256.01,"c":260.9,"v":27565500},{"t":"2021-06-18","o":259.63,"h":262.3,"l":258.75,"c":259.43,"v":37202200},{"t":"2021-06-21","o":259.82,"h":263.52,"l":257.92,"c":262.63,"v":26696100},{"t":"2021-06-22","o":262.72,"h":265.79,"l":262.4,"c":265.51,"v":24694100},{"t":"2021-06-23","o":265.99,"h":266.83,"l":264.43,"c":265.27,"v":19518700},{"t":"2021-06-24","o":266.16,"h":267.85,"l":265.47,"c":266.69,"v":21446900},{"t":"2021-06-25","o":266.23,"h":267.25,"l":264.76,"c":265.02,"v":25611100},{"t":"2021-06-28","o":266.19,"h":268.9,"l":265.91,"c":268.72,"v":19590000},{"t":"2021-06-29","o":268.87,"h":271.65,"l":267.98,"c":271.4,"v":19937800},{"t":"2021-06-30","o":270.69,"h":271.36,"l":269.6,"c":270.9,"v":21656500},{"t":"2021-07-01","o":269.61,"h":271.84,"l":269.6,"c":271.6,"v":16725300},{"t":"2021-07-02","o":272.82,"h":278.0,"l":272.5,"c":277.65,"v":26458000},{"t":"2021-07-06","o":278.03,"h":279.37,"l":274.3,"c":277.66,"v":31565600},{"t":"2021-07-07","o":279.4,"h":280.69,"l":277.15,"c":279.93,"v":23260000},{"t":"2021-07-08","o":276.9,"h":278.73,"l":274.87,"c":277.42,"v":24618600},{"t":"2021-07-09","o":275.72,"h":278.05,"l":275.32,"c":277.94,"v":23916700},{"t":"2021-07-12","o":279.16,"h":279.77,"l":276.58,"c":277.32,"v":18931700},{"t":"2021-07-13","o":277.52,"h":282.85,"l":277.39,"c":280.98,"v":26120100},{"t":"2021-07-14","o":282.35,"h":283.66,"l":280.55,"c":282.51,"v":23113700},{"t":"2021-07-15","o":282.0,"h":282.51,"l":279.83,"c":281.03,"v":22604200},{"t":"2021-07-16","o":282.07,"h":284.1,"l":279.46,"c":280.75,"v":26186800},{"t":"2021-07-19","o":278.93,"h":280.37,"l":274.45,"c":277.01,"v":32935600},{"t":"2021-07-20","o":278.03,"h":280.97,"l":276.26,"c":279.32,"v":26259700},{"t":"2021-07-21","o":278.9,"h":281.52,"l":277.29,"c":281.4,"v":24364300},{"t":"2021-07-22","o":283.84,"h":286.42,"l":283.42,"c":286.14,"v":23384100},{"t":"2021-07-23","o":287.37,"h":289.99,"l":286.5,"c":289.67,"v":22768100},{"t":"2021-07-26","o":289.0,"h":289.69,"l":286.64,"c":289.05,"v":23176100},{"t":"2021-07-27","o":289.43,"h":289.58,"l":282.95,"c":286.54,"v":33604100},{"t":"2021-07-28","o":288.99,"h":290.15,"l":283.83,"c":286.22,"v":33566900},{"t":"2021-07-29","o":286.24,"h":288.62,"l":286.08,"c":286.5,"v":18168300},{"t":"2021-07-30","o":285.17,"h":286.66,"l":283.91,"c":284.91,"v":20944800},{"t":"2021-08-02","o":286.36,"h":286.77,"l":283.74,"c":284.82,"v":16267400},{"t":"2021-08-03","o":285.42,"h":287.23,"l":284.0,"c":287.12,"v":17879000},{"t":"2021-08-04","o":286.22,"h":287.59,"l":284.65,"c":286.51,"v":16191300},{"t":"2021-08-05","o":286.88,"h":289.63,"l":286.1,"c":289.52,"v":13900200},{"t":"2021-08-06","o":288.51,"h":289.5,"l":287.62,"c":289.46,"v":16589300},{"t":"2021-08-09","o":289.75,"h":291.55,"l":287.81,"c":288.33,"v":16117600},{"t":"2021-08-10","o":288.8,"h":289.25,"l":285.2,"c":286.44,"v":18616600},{"t":"2021-08-11","o":287.21,"h":288.66,"l":285.86,"c":286.95,"v":13955900},{"t":"2021-08-12","o":286.63,"h":289.97,"l":286.34,"c":289.81,"v":14561300},{"t":"2021-08-13","o":289.48,"h":292.9,"l":289.3,"c":292.85,"v":18249000},{"t":"2021-08-16","o":293.19,"h":294.82,"l":290.02,"c":294.6,"v":22507600},{"t":"2021-08-17","o":292.39,"h":293.43,"l":291.08,"c":293.08,"v":20075300},{"t":"2021-08-18","o":292.04,"h":294.82,"l":290.27,"c":290.73,"v":21813000},{"t":"2021-08-19","o":288.69,"h":297.47,"l":288.64,"c":296.77,"v":29850500},{"t":"2021-08-20","o":299.72,"h":305.84,"l":298.06,"c":304.36,"v":40817600},{"t":"2021-08-23","o":303.25,"h":305.4,"l":301.85,"c":304.65,"v":22830200},{"t":"2021-08-24","o":305.02,"h":305.65,"l":302.0,"c":302.62,"v":18175800},{"t":"2021-08-25","o":304.3,"h":304.59,"l":300.42,"c":302.01,"v":20006100},{"t":"2021-08-26","o":300.99,"h":302.43,"l":298.95,"c":299.09,"v":17666100},{"t":"2021-08-27","o":298.99,"h":300.87,"l":296.83,"c":299.72,"v":22605700},{"t":"2021-08-30","o":301.12,"h":304.22,"l":301.06,"c":303.59,"v":16348100},{"t":"2021-08-31","o":304.42,"h":304.5,"l":301.5,"c":301.88,"v":26285300},{"t":"2021-09-01","o":302.87,"h":305.19,"l":301.49,"c":301.83,"v":18983800},{"t":"2021-09-02","o":302.2,"h":303.36,"l":300.18,"c":301.15,"v":16285600},{"t":"2021-09-03","o":300.99,"h":302.6,"l":300.26,"c":301.14,"v":14747900},{"t":"2021-09-07","o":301.01,"h":301.09,"l":298.2,"c":300.18,"v":17180400},{"t":"2021-09-08","o":299.78,"h":300.61,"l":297.47,"c":300.21,"v":15046800},{"t":"2021-09-09","o":300.82,"h":302.14,"l":297.0,"c":297.25,"v":19927000},{"t":"2021-09-10","o":298.42,"h":299.92,"l":295.38,"c":295.71,"v":19633400},{"t":"2021-09-13","o":297.55,"h":298.54,"l":294.08,"c":296.99,"v":23652900},{"t":"2021-09-14","o":299.56,"h":301.39,"l":298.1,"c":299.79,"v":21853400},{"t":"2021-09-15","o":303.26,"h":305.32,"l":301.82,"c":304.82,"v":28356300},{"t":"2021-09-16","o":303.76,"h":305.31,"l":300.76,"c":305.22,"v":19550800},{"t":"2021-09-17","o":304.17,"h":304.5,"l":299.53,"c":299.87,"v":41372500},{"t":"2021-09-20","o":296.33,"h":298.72,"l":289.52,"c":294.3,"v":38278700},{"t":"2021-09-21","o":295.69,"h":297.54,"l":294.07,"c":294.8,"v":22364100},{"t":"2021-09-22","o":296.73,"h":300.22,"l":294.51,"c":298.58,"v":26626300},{"t":"2021-09-23","o":298.85,"h":300.9,"l":297.53,"c":299.56,"v":18604600},{"t":"2021-09-24","o":298.23,"h":299.8,"l":296.93,"c":299.35,"v":14999000},{"t":"2021-09-27","o":296.14,"h":296.47,"l":292.94,"c":294.17,"v":23571700},{"t":"2021-09-28","o":289.8,"h":290.78,"l":282.75,"c":283.52,"v":43186200},{"t":"2021-09-29","o":285.1,"h":286.77,"l":283.01,"c":284.0,"v":26353700},{"t":"2021-09-30","o":285.71,"h":287.83,"l":281.62,"c":281.92,"v":32343600},{"t":"2021-10-01","o":282.12,"h":289.98,"l":281.29,"c":289.1,"v":30086300},{"t":"2021-10-04","o":287.4,"h":287.75,"l":280.25,"c":283.11,"v":31350700},{"t":"2021-10-05","o":284.05,"h":290.4,"l":284.05,"c":288.76,"v":24993000},{"t":"2021-10-06","o":285.78,"h":293.63,"l":285.51,"c":293.11,"v":28002600},{"t":"2021-10-07","o":295.18,"h":296.64,"l":293.92,"c":294.85,"v":20430500},{"t":"2021-10-08","o":296.22,"h":296.64,"l":293.76,"c":294.85,"v":17685700},{"t":"2021-10-11","o":292.92,"h":297.97,"l":292.75,"c":294.23,"v":19298600},{"t":"2021-10-12","o":295.34,"h":295.44,"l":292.35,"c":292.88,"v":17974100},{"t":"2021-10-13","o":294.91,"h":297.28,"l":293.49,"c":296.31,"v":23416300},{"t":"2021-10-14","o":299.21,"h":303.27,"l":297.83,"c":302.75,"v":27262900},{"t":"2021-10-15","o":302.34,"h":304.45,"l":300.52,"c":304.21,"v":25384800},{"t":"2021-10-18","o":303.57,"h":308.21,"l":302.69,"c":307.29,"v":22729300},{"t":"2021-10-19","o":308.35,"h":309.3,"l":307.22,"c":308.23,"v":17682100},{"t":"2021-10-20","o":309.21,"h":309.7,"l":306.11,"c":307.41,"v":16537100},{"t":"2021-10-21","o":307.17,"h":311.02,"l":306.36,"c":310.76,"v":16918100},{"t":"2021-10-22","o":310.4,"h":311.09,"l":307.8,"c":309.16,"v":17449300},{"t":"2021-10-25","o":309.36,"h":309.4,"l":306.46,"c":308.13,"v":17554500},{"t":"2021-10-26","o":311.0,"h":312.4,"l":308.6,"c":310.11,"v":28107300},{"t":"2021-10-27","o":316.0,"h":326.1,"l":316.0,"c":323.17,"v":52588700},{"t":"2021-10-28","o":324.33,"h":324.87,"l":321.36,"c":324.35,"v":26297900},{"t":"2021-10-29","o":324.13,"h":332.0,"l":323.9,"c":331.62,"v":34766000},{"t":"2021-11-01","o":331.36,"h":331.49,"l":326.37,"c":329.37,"v":27073200},{"t":"2021-11-02","o":330.31,"h":333.45,"l":330.0,"c":333.13,"v":26487100},{"t":"2021-11-03","o":333.9,"h":334.9,"l":330.65,"c":334.0,"v":21500100},{"t":"2021-11-04","o":332.89,"h":336.54,"l":329.51,"c":336.44,"v":23992200},{"t":"2021-11-05","o":338.51,"h":338.79,"l":334.42,"c":336.06,"v":22570100},{"t":"2021-11-08","o":337.3,"h":337.65,"l":334.44,"c":336.99,"v":20897000},{"t":"2021-11-09","o":337.11,"h":338.72,"l":334.53,"c":335.95,"v":21307400},{"t":"2021-11-10","o":334.57,"h":334.63,"l":329.92,"c":330.8,"v":25500900},{"t":"2021-11-11","o":331.25,"h":333.77,"l":330.51,"c":332.43,"v":16849800},{"t":"2021-11-12","o":333.92,"h":337.23,"l":333.79,"c":336.72,"v":23831000},{"t":"2021-11-15","o":337.54,"h":337.88,"l":334.03,"c":336.07,"v":16723000},{"t":"2021-11-16","o":335.68,"h":340.67,"l":335.51,"c":339.51,"v":20886800},{"t":"2021-11-17","o":338.94,"h":342.19,"l":338.0,"c":339.12,"v":19053400},{"t":"2021-11-18","o":338.18,"h":342.45,"l":337.12,"c":341.27,"v":22463500},{"t":"2021-11-19","o":342.64,"h":345.1,"l":342.2,"c":343.11,"v":21963400},{"t":"2021-11-22","o":344.62,"h":349.67,"l":339.55,"c":339.83,"v":31031100},{"t":"2021-11-23","o":337.05,"h":339.45,"l":333.56,"c":337.68,"v":30427600},{"t":"2021-11-24","o":336.28,"h":338.16,"l":333.91,"c":337.91,"v":21661300},{"t":"2021-11-26","o":334.35,"h":337.93,"l":328.12,"c":329.68,"v":24217200},{"t":"2021-11-29","o":334.94,"h":339.03,"l":334.74,"c":336.63,"v":28563500},{"t":"2021-11-30","o":335.32,"h":337.78,"l":328.99,"c":330.59,"v":42885600},{"t":"2021-12-01","o":335.13,"h":339.28,"l":329.39,"c":330.08,"v":33337600},{"t":"2021-12-02","o":330.3,"h":333.49,"l":327.8,"c":329.49,"v":30766000},{"t":"2021-12-03","o":331.99,"h":332.7,"l":318.03,"c":323.01,"v":41779300},{"t":"2021-12-06","o":323.95,"h":327.45,"l":319.23,"c":326.19,"v":30032600},{"t":"2021-12-07","o":331.64,"h":335.8,"l":330.1,"c":334.92,"v":31021900},{"t":"2021-12-08","o":335.31,"h":335.5,"l":330.8,"c":334.97,"v":24761000},{"t":"2021-12-09","o":334.41,"h":336.49,"l":332.12,"c":333.1,"v":22214200},{"t":"2021-12-10","o":334.98,"h":343.0,"l":334.79,"c":342.54,"v":38095700},{"t":"2021-12-13","o":340.68,"h":343.79,"l":339.08,"c":339.4,"v":28899400},{"t":"2021-12-14","o":333.22,"h":334.64,"l":324.11,"c":328.34,"v":44438700},{"t":"2021-12-15","o":328.61,"h":335.19,"l":324.5,"c":334.65,"v":35381100},{"t":"2021-12-16","o":335.71,"h":336.76,"l":323.02,"c":324.9,"v":35034800},{"t":"2021-12-17","o":320.88,"h":324.92,"l":317.25,"c":323.8,"v":47750300},{"t":"2021-12-20","o":320.05,"h":322.8,"l":317.57,"c":319.91,"v":28326500},{"t":"2021-12-21","o":323.29,"h":327.73,"l":319.8,"c":327.29,"v":24740600},{"t":"2021-12-22","o":328.3,"h":333.61,"l":325.75,"c":333.2,"v":24831500},{"t":"2021-12-23","o":332.75,"h":336.39,"l":332.73,"c":334.69,"v":19617800},{"t":"2021-12-27","o":335.46,"h":342.48,"l":335.43,"c":342.45,"v":19947000},{"t":"2021-12-28","o":343.15,"h":343.81,"l":340.32,"c":341.25,"v":15661500},{"t":"2021-12-29","o":341.3,"h":344.3,"l":339.68,"c":341.95,"v":15042000},{"t":"2021-12-30","o":341.91,"h":343.13,"l":338.82,"c":339.32,"v":15994500},{"t":"2021-12-31","o":338.51,"h":339.36,"l":335.85,"c":336.32,"v":18000800},{"t":"2022-01-03","o":335.35,"h":338.0,"l":329.78,"c":334.75,"v":28865100},{"t":"2022-01-04","o":334.83,"h":335.2,"l":326.12,"c":329.01,"v":32674300},{"t":"2022-01-05","o":325.86,"h":326.07,"l":315.98,"c":316.38,"v":40054300},{"t":"2022-01-06","o":313.15,"h":318.7,"l":311.49,"c":313.88,"v":39646100},{"t":"2022-01-07","o":314.15,"h":316.5,"l":310.09,"c":314.04,"v":32720000},{"t":"2022-01-10","o":309.49,"h":314.72,"l":304.69,"c":314.27,"v":44289500},{"t":"2022-01-11","o":313.38,"h":316.61,"l":309.89,"c":314.98,"v":29386800},{"t":"2022-01-12","o":319.67,"h":323.41,"l":317.08,"c":318.27,"v":34372200},{"t":"2022-01-13","o":320.47,"h":320.88,"l":304.0,"c":304.8,"v":45366000},{"t":"2022-01-14","o":304.25,"h":310.82,"l":303.75,"c":310.2,"v":39846400},{"t":"2022-01-18","o":304.07,"h":309.8,"l":301.74,"c":302.65,"v":42333200},{"t":"2022-01-19","o":306.29,"h":313.91,"l":302.7,"c":303.33,"v":45933900},{"t":"2022-01-20","o":309.07,"h":311.65,"l":301.14,"c":301.6,"v":35380700},{"t":"2022-01-21","o":302.69,"h":304.11,"l":295.61,"c":296.03,"v":57984400},{"t":"2022-01-24","o":292.2,"h":297.11,"l":276.05,"c":296.37,"v":85731500},{"t":"2022-01-25","o":291.52,"h":294.99,"l":285.17,"c":288.49,"v":72848600},{"t":"2022-01-26","o":307.99,"h":308.5,"l":293.03,"c":296.71,"v":90428900},{"t":"2022-01-27","o":302.66,"h":307.3,"l":297.93,"c":299.84,"v":53481300},{"t":"2022-01-28","o":300.23,"h":308.48,"l":294.45,"c":308.26,"v":49743700},{"t":"2022-01-31","o":308.95,"h":312.38,"l":306.37,"c":310.98,"v":46444500},{"t":"2022-02-01","o":310.41,"h":310.63,"l":305.13,"c":308.76,"v":40950400},{"t":"2022-02-02","o":309.63,"h":315.12,"l":308.88,"c":313.46,"v":36636000},{"t":"2022-02-03","o":309.49,"h":311.23,"l":299.96,"c":301.25,"v":43730000},{"t":"2022-02-04","o":300.21,"h":308.8,"l":299.97,"c":305.94,"v":35096500},{"t":"2022-02-07","o":306.17,"h":307.84,"l":299.9,"c":300.95,"v":28533300},{"t":"2022-02-08","o":301.25,"h":305.56,"l":299.95,"c":304.56,"v":32421200},{"t":"2022-02-09","o":309.87,"h":311.93,"l":307.39,"c":311.21,"v":31284700},{"t":"2022-02-10","o":304.04,"h":309.12,"l":300.7,"c":302.38,"v":45386200},{"t":"2022-02-11","o":303.19,"h":304.29,"l":294.22,"c":295.04,"v":39175600},{"t":"2022-02-14","o":293.77,"h":296.76,"l":291.35,"c":295.0,"v":36359500},{"t":"2022-02-15","o":300.01,"h":300.8,"l":297.02,"c":300.47,"v":27058300},{"t":"2022-02-16","o":298.37,"h":300.87,"l":293.68,"c":299.5,"v":29982100},{"t":"2022-02-17","o":296.36,"h":296.8,"l":290.0,"c":290.73,"v":32461600},{"t":"2022-02-18","o":293.05,"h":293.86,"l":286.31,"c":287.93,"v":34264000},{"t":"2022-02-22","o":285.0,"h":291.54,"l":284.5,"c":287.72,"v":41736100},{"t":"2022-02-23","o":290.18,"h":291.7,"l":280.1,"c":280.27,"v":37811200},{"t":"2022-02-24","o":272.51,"h":295.16,"l":271.52,"c":294.59,"v":56989700},{"t":"2022-02-25","o":295.14,"h":297.63,"l":291.65,"c":297.31,"v":32546700},{"t":"2022-02-28","o":294.31,"h":299.14,"l":293.0,"c":298.79,"v":34627500},{"t":"2022-03-01","o":296.4,"h":299.97,"l":292.15,"c":294.95,"v":31217800},{"t":"2022-03-02","o":295.36,"h":301.47,"l":293.7,"c":300.19,"v":31873000},{"t":"2022-03-03","o":302.89,"h":303.13,"l":294.05,"c":295.92,"v":27314500},{"t":"2022-03-04","o":294.29,"h":295.66,"l":287.17,"c":289.86,"v":32356500},{"t":"2022-03-07","o":288.53,"h":289.69,"l":278.53,"c":278.91,"v":43157200},{"t":"2022-03-08","o":277.8,"h":283.96,"l":270.0,"c":275.85,"v":48159500},{"t":"2022-03-09","o":283.44,"h":289.6,"l":280.78,"c":288.5,"v":35204500},{"t":"2022-03-10","o":283.02,"h":286.6,"l":280.58,"c":285.59,"v":30628000},{"t":"2022-03-11","o":287.96,"h":289.51,"l":279.43,"c":280.07,"v":27209300},{"t":"2022-03-14","o":280.34,"h":285.4,"l":275.82,"c":276.44,"v":30660700},{"t":"2022-03-15","o":280.35,"h":287.82,"l":278.73,"c":287.15,"v":34245100},{"t":"2022-03-16","o":289.11,"h":294.57,"l":283.2,"c":294.39,"v":37826300},{"t":"2022-03-17","o":293.29,"h":295.61,"l":289.37,"c":295.22,"v":30816600},{"t":"2022-03-18","o":295.37,"h":301.0,"l":292.73,"c":300.43,"v":43390600},{"t":"2022-03-21","o":298.89,"h":300.14,"l":294.9,"c":299.16,"v":28351200},{"t":"2022-03-22","o":299.8,"h":305.0,"l":298.77,"c":304.06,"v":27599700},{"t":"2022-03-23","o":300.51,"h":303.23,"l":297.72,"c":299.49,"v":25715400},{"t":"2022-03-24","o":299.14,"h":304.2,"l":298.32,"c":304.1,"v":24484500},{"t":"2022-03-25","o":305.23,"h":305.5,"l":299.29,"c":303.68,"v":22566500},{"t":"2022-03-28","o":304.33,"h":310.8,"l":304.33,"c":310.7,"v":29578200},{"t":"2022-03-29","o":313.91,"h":315.82,"l":309.05,"c":315.41,"v":30393400},{"t":"2022-03-30","o":313.76,"h":315.95,"l":311.58,"c":313.86,"v":28163600},{"t":"2022-03-31","o":313.9,"h":315.14,"l":307.89,"c":308.31,"v":33422100},{"t":"2022-04-01","o":309.37,"h":310.13,"l":305.54,"c":309.42,"v":27110500},{"t":"2022-04-04","o":310.09,"h":315.11,"l":309.71,"c":314.97,"v":24289600},{"t":"2022-04-05","o":313.27,"h":314.87,"l":309.87,"c":310.88,"v":23156700},{"t":"2022-04-06","o":305.19,"h":307.0,"l":296.71,"c":299.5,"v":40110400},{"t":"2022-04-07","o":296.66,"h":303.65,"l":296.35,"c":301.37,"v":31411200},{"t":"2022-04-08","o":300.44,"h":301.12,"l":296.28,"c":296.97,"v":24361900},{"t":"2022-04-11","o":291.79,"h":292.61,"l":285.0,"c":285.26,"v":34569300},{"t":"2022-04-12","o":289.24,"h":290.74,"l":280.49,"c":282.06,"v":30966700},{"t":"2022-04-13","o":282.73,"h":288.58,"l":281.3,"c":287.62,"v":21907200},{"t":"2022-04-14","o":288.09,"h":288.31,"l":279.32,"c":279.83,"v":28221600},{"t":"2022-04-18","o":278.91,"h":282.46,"l":278.34,"c":280.52,"v":20778000},{"t":"2022-04-19","o":279.38,"h":286.17,"l":278.41,"c":285.3,"v":22297700},{"t":"2022-04-20","o":289.4,"h":289.7,"l":285.37,"c":286.36,"v":22906700},{"t":"2022-04-21","o":288.58,"h":293.3,"l":280.06,"c":280.81,"v":29454600},{"t":"2022-04-22","o":281.68,"h":283.2,"l":273.38,"c":274.03,"v":29405800},{"t":"2022-04-25","o":273.29,"h":281.11,"l":270.77,"c":280.72,"v":35678900},{"t":"2022-04-26","o":277.5,"h":278.36,"l":270.0,"c":270.22,"v":46518400},{"t":"2022-04-27","o":282.1,"h":290.97,"l":279.16,"c":283.22,"v":63477700},{"t":"2022-04-28","o":285.19,"h":290.98,"l":281.46,"c":289.63,"v":33646600},{"t":"2022-04-29","o":288.61,"h":289.88,"l":276.5,"c":277.52,"v":37073900},{"t":"2022-05-02","o":277.71,"h":284.94,"l":276.22,"c":284.47,"v":35151100},{"t":"2022-05-03","o":283.96,"h":284.13,"l":280.15,"c":281.78,"v":25978600},{"t":"2022-05-04","o":282.59,"h":290.88,"l":276.73,"c":289.98,"v":33599300},{"t":"2022-05-05","o":285.54,"h":286.35,"l":274.34,"c":277.35,"v":43260400},{"t":"2022-05-06","o":274.81,"h":279.25,"l":271.27,"c":274.73,"v":37780300},{"t":"2022-05-09","o":270.06,"h":272.36,"l":263.32,"c":264.58,"v":47726000},{"t":"2022-05-10","o":271.69,"h":273.75,"l":265.07,"c":269.5,"v":39336400},{"t":"2022-05-11","o":265.68,"h":271.36,"l":259.3,"c":260.55,"v":48975900},{"t":"2022-05-12","o":257.69,"h":259.88,"l":250.02,"c":255.35,"v":51033800},{"t":"2022-05-13","o":257.35,"h":263.04,"l":255.35,"c":261.12,"v":34925100},{"t":"2022-05-16","o":259.96,"h":265.82,"l":255.78,"c":261.5,"v":32550900},{"t":"2022-05-17","o":266.11,"h":268.33,"l":262.46,"c":266.82,"v":28828800},{"t":"2022-05-18","o":263.0,"h":263.6,"l":252.77,"c":254.08,"v":31356000},{"t":"2022-05-19","o":253.9,"h":257.67,"l":251.88,"c":253.14,"v":32692300},{"t":"2022-05-20","o":257.24,"h":258.54,"l":246.44,"c":252.56,"v":39199300},{"t":"2022-05-23","o":255.49,"h":261.5,"l":253.43,"c":260.65,"v":33175400},{"t":"2022-05-24","o":257.89,"h":261.33,"l":253.5,"c":259.62,"v":29043900},{"t":"2022-05-25","o":258.14,"h":264.58,"l":257.13,"c":262.52,"v":28547900},{"t":"2022-05-26","o":262.27,"h":267.11,"l":261.43,"c":265.9,"v":25002100},{"t":"2022-05-27","o":268.48,"h":273.34,"l":267.56,"c":273.24,"v":26910800},{"t":"2022-05-31","o":272.53,"h":274.77,"l":268.93,"c":271.87,"v":37827700},{"t":"2022-06-01","o":275.2,"h":277.69,"l":270.04,"c":272.42,"v":25292200},{"t":"2022-06-02","o":264.45,"h":274.65,"l":261.6,"c":274.58,"v":44008200},{"t":"2022-06-03","o":270.31,"h":273.45,"l":268.41,"c":270.02,"v":28059000},{"t":"2022-06-06","o":272.06,"h":274.18,"l":267.22,"c":268.75,"v":22400300},{"t":"2022-06-07","o":266.64,"h":273.13,"l":265.94,"c":272.5,"v":22860700},{"t":"2022-06-08","o":271.71,"h":273.0,"l":269.61,"c":270.41,"v":17372300},{"t":"2022-06-09","o":267.78,"h":272.71,"l":264.63,"c":264.79,"v":26439700},{"t":"2022-06-10","o":260.58,"h":260.58,"l":252.53,"c":252.99,"v":31422800},{"t":"2022-06-13","o":245.11,"h":249.02,"l":241.53,"c":242.26,"v":46135800},{"t":"2022-06-14","o":243.86,"h":245.74,"l":241.51,"c":244.49,"v":28651500},{"t":"2022-06-15","o":248.31,"h":255.3,"l":246.42,"c":251.76,"v":33111700},{"t":"2022-06-16","o":245.98,"h":247.42,"l":243.02,"c":244.97,"v":33169200},{"t":"2022-06-17","o":244.7,"h":250.5,"l":244.03,"c":247.65,"v":43084800},{"t":"2022-06-21","o":250.26,"h":254.75,"l":249.51,"c":253.74,"v":29928300},{"t":"2022-06-22","o":251.89,"h":257.17,"l":250.37,"c":253.13,"v":25939900},{"t":"2022-06-23","o":255.57,"h":259.37,"l":253.63,"c":258.86,"v":25861400},{"t":"2022-06-24","o":261.81,"h":267.98,"l":261.72,"c":267.7,"v":33923200},{"t":"2022-06-27","o":268.21,"h":268.3,"l":263.28,"c":264.89,"v":24615100},{"t":"2022-06-28","o":263.98,"h":266.91,"l":256.32,"c":256.48,"v":27295500},{"t":"2022-06-29","o":257.59,"h":261.97,"l":255.76,"c":260.26,"v":20069800},{"t":"2022-06-30","o":257.05,"h":259.53,"l":252.9,"c":256.83,"v":31730900},{"t":"2022-07-01","o":256.39,"h":259.77,"l":254.61,"c":259.58,"v":22837700},{"t":"2022-07-05","o":256.16,"h":262.98,"l":254.74,"c":262.85,"v":22941000},{"t":"2022-07-06","o":263.75,"h":267.99,"l":262.4,"c":266.21,"v":23824400},{"t":"2022-07-07","o":265.12,"h":269.06,"l":265.02,"c":268.4,"v":20859900},{"t":"2022-07-08","o":264.79,"h":268.1,"l":263.29,"c":267.66,"v":19658800},{"t":"2022-07-11","o":265.65,"h":266.53,"l":262.18,"c":264.51,"v":19455200},{"t":"2022-07-12","o":265.88,"h":265.94,"l":252.04,"c":253.67,"v":35868500},{"t":"2022-07-13","o":250.19,"h":253.55,"l":248.11,"c":252.72,"v":29497400},{"t":"2022-07-14","o":250.57,"h":255.14,"l":245.94,"c":254.08,"v":25102800},{"t":"2022-07-15","o":255.72,"h":260.37,"l":254.77,"c":256.72,"v":29774100},{"t":"2022-07-18","o":259.75,"h":260.84,"l":253.3,"c":254.25,"v":20975000},{"t":"2022-07-19","o":257.58,"h":259.72,"l":253.68,"c":259.53,"v":25012600},{"t":"2022-07-20","o":259.9,"h":264.87,"l":258.91,"c":262.27,"v":22788300},{"t":"2022-07-21","o":259.79,"h":264.89,"l":257.03,"c":264.84,"v":22404700},{"t":"2022-07-22","o":265.24,"h":265.33,"l":259.07,"c":260.36,"v":21881300},{"t":"2022-07-25","o":261.0,"h":261.5,"l":256.81,"c":258.83,"v":21056000},{"t":"2022-07-26","o":259.86,"h":259.88,"l":249.57,"c":251.9,"v":39348000},{"t":"2022-07-27","o":261.16,"h":270.05,"l":258.85,"c":268.74,"v":45994000},{"t":"2022-07-28","o":269.75,"h":277.84,"l":267.87,"c":276.41,"v":33459300},{"t":"2022-07-29","o":277.7,"h":282.0,"l":276.63,"c":280.74,"v":32152800},{"t":"2022-08-01","o":277.82,"h":281.28,"l":275.84,"c":278.01,"v":21539600},{"t":"2022-08-02","o":276.0,"h":277.89,"l":272.38,"c":274.82,"v":22754200},{"t":"2022-08-03","o":276.76,"h":283.5,"l":276.61,"c":282.47,"v":23518900},{"t":"2022-08-04","o":281.8,"h":283.8,"l":280.17,"c":283.65,"v":18098700},{"t":"2022-08-05","o":279.15,"h":283.65,"l":278.68,"c":282.91,"v":16774600},{"t":"2022-08-08","o":284.05,"h":285.92,"l":279.32,"c":280.32,"v":18739200},{"t":"2022-08-09","o":279.64,"h":283.08,"l":277.61,"c":282.3,"v":23405200},{"t":"2022-08-10","o":288.17,"h":289.81,"l":286.94,"c":289.16,"v":24687800},{"t":"2022-08-11","o":290.85,"h":291.21,"l":286.51,"c":287.02,"v":20065900},{"t":"2022-08-12","o":288.48,"h":291.91,"l":286.94,"c":291.91,"v":22619700},{"t":"2022-08-15","o":291.0,"h":294.18,"l":290.11,"c":293.47,"v":18085700},{"t":"2022-08-16","o":291.99,"h":294.04,"l":290.42,"c":292.71,"v":18102900},{"t":"2022-08-17","o":289.74,"h":293.35,"l":289.47,"c":291.32,"v":18253400},{"t":"2022-08-18","o":290.19,"h":291.91,"l":289.08,"c":290.17,"v":17186200},{"t":"2022-08-19","o":288.9,"h":289.25,"l":285.56,"c":286.15,"v":20570000},{"t":"2022-08-22","o":282.08,"h":282.46,"l":277.22,"c":277.75,"v":25061100},{"t":"2022-08-23","o":276.44,"h":278.86,"l":275.4,"c":276.44,"v":17527400},{"t":"2022-08-24","o":275.41,"h":277.23,"l":275.11,"c":275.79,"v":18137000},{"t":"2022-08-25","o":277.33,"h":279.02,"l":274.52,"c":278.85,"v":16583400},{"t":"2022-08-26","o":279.08,"h":280.34,"l":267.98,"c":268.09,"v":27549300},{"t":"2022-08-29","o":265.85,"h":267.4,"l":263.85,"c":265.23,"v":20338500},{"t":"2022-08-30","o":266.67,"h":267.05,"l":260.66,"c":262.97,"v":22767100},{"t":"2022-08-31","o":265.39,"h":267.11,"l":261.33,"c":261.47,"v":24791800},{"t":"2022-09-01","o":258.87,"h":260.89,"l":255.41,"c":260.4,"v":23263400},{"t":"2022-09-02","o":261.7,"h":264.74,"l":254.47,"c":256.06,"v":22855400},{"t":"2022-09-06","o":256.2,"h":257.83,"l":251.94,"c":253.25,"v":21328200},{"t":"2022-09-07","o":254.7,"h":258.83,"l":253.22,"c":258.09,"v":24126700},{"t":"2022-09-08","o":257.51,"h":260.43,"l":254.79,"c":258.52,"v":20319900},{"t":"2022-09-09","o":260.5,"h":265.23,"l":260.29,"c":264.46,"v":22084700},{"t":"2022-09-12","o":265.78,"h":267.45,"l":265.16,"c":266.65,"v":18747700},{"t":"2022-09-13","o":258.84,"h":260.4,"l":251.59,"c":251.99,"v":33353300},{"t":"2022-09-14","o":253.53,"h":254.23,"l":249.86,"c":252.22,"v":23913000},{"t":"2022-09-15","o":249.77,"h":251.4,"l":244.02,"c":245.38,"v":31530900},{"t":"2022-09-16","o":244.26,"h":245.3,"l":242.06,"c":244.74,"v":39791800},{"t":"2022-09-19","o":242.47,"h":245.14,"l":240.85,"c":244.52,"v":26826900},{"t":"2022-09-20","o":242.07,"h":243.51,"l":239.64,"c":242.45,"v":26660300},{"t":"2022-09-21","o":244.27,"h":247.66,"l":238.9,"c":238.95,"v":28625600},{"t":"2022-09-22","o":237.87,"h":243.86,"l":237.57,"c":240.98,"v":31061200},{"t":"2022-09-23","o":239.54,"h":241.13,"l":235.2,"c":237.92,"v":34176000},{"t":"2022-09-26","o":237.05,"h":241.45,"l":236.9,"c":237.45,"v":27694200},{"t":"2022-09-27","o":239.98,"h":241.8,"l":234.5,"c":236.41,"v":27018700},{"t":"2022-09-28","o":236.81,"h":242.33,"l":234.73,"c":241.07,"v":29029700},{"t":"2022-09-29","o":238.89,"h":239.95,"l":234.41,"c":237.5,"v":27484200},{"t":"2022-09-30","o":238.29,"h":240.54,"l":232.73,"c":232.9,"v":35694800},{"t":"2022-10-03","o":235.41,"h":241.61,"l":234.66,"c":240.74,"v":28880400},{"t":"2022-10-04","o":245.09,"h":250.36,"l":244.98,"c":248.88,"v":34888400},{"t":"2022-10-05","o":245.99,"h":250.58,"l":244.1,"c":249.2,"v":20347100},{"t":"2022-10-06","o":247.93,"h":250.34,"l":246.08,"c":246.79,"v":20239900},{"t":"2022-10-07","o":240.9,"h":241.32,"l":233.17,"c":234.24,"v":37769600},{"t":"2022-10-10","o":233.05,"h":234.56,"l":226.73,"c":229.25,"v":29743600},{"t":"2022-10-11","o":227.62,"h":229.06,"l":224.11,"c":225.41,"v":30474000},{"t":"2022-10-12","o":225.4,"h":227.86,"l":223.96,"c":225.75,"v":21903900},{"t":"2022-10-13","o":219.85,"h":236.1,"l":219.13,"c":234.24,"v":42551800},{"t":"2022-10-14","o":235.54,"h":237.24,"l":228.34,"c":228.56,"v":30198600},{"t":"2022-10-17","o":235.82,"h":238.96,"l":235.14,"c":237.53,"v":28142300},{"t":"2022-10-18","o":243.24,"h":243.93,"l":235.37,"c":238.5,"v":26329600},{"t":"2022-10-19","o":237.04,"h":239.61,"l":234.29,"c":236.48,"v":19985700},{"t":"2022-10-20","o":235.77,"h":241.31,"l":234.87,"c":236.15,"v":21811000},{"t":"2022-10-21","o":234.74,"h":243.0,"l":234.5,"c":242.12,"v":26299700},{"t":"2022-10-24","o":243.76,"h":247.84,"l":241.3,"c":247.25,"v":24911200},{"t":"2022-10-25","o":247.26,"h":251.04,"l":245.83,"c":250.66,"v":34775500},{"t":"2022-10-26","o":231.17,"h":238.3,"l":230.06,"c":231.32,"v":82543200},{"t":"2022-10-27","o":231.04,"h":233.69,"l":225.78,"c":226.75,"v":40424600},{"t":"2022-10-28","o":226.24,"h":236.6,"l":226.05,"c":235.87,"v":40647700},{"t":"2022-10-31","o":233.76,"h":234.92,"l":231.15,"c":232.13,"v":28357300},{"t":"2022-11-01","o":234.6,"h":235.74,"l":227.33,"c":228.17,"v":30592300},{"t":"2022-11-02","o":229.46,"h":231.3,"l":220.04,"c":220.1,"v":38407000},{"t":"2022-11-03","o":220.09,"h":220.41,"l":213.98,"c":214.25,"v":36633900},{"t":"2022-11-04","o":217.55,"h":221.59,"l":213.43,"c":221.39,"v":36789100},{"t":"2022-11-07","o":221.99,"h":228.41,"l":221.28,"c":227.87,"v":33498000},{"t":"2022-11-08","o":228.7,"h":231.65,"l":225.84,"c":228.87,"v":28192500},{"t":"2022-11-09","o":227.37,"h":228.63,"l":224.33,"c":224.51,"v":27852900},{"t":"2022-11-10","o":235.43,"h":243.33,"l":235.0,"c":242.98,"v":46268000},{"t":"2022-11-11","o":242.99,"h":247.99,"l":241.93,"c":247.11,"v":34620200},{"t":"2022-11-14","o":241.99,"h":243.91,"l":239.21,"c":241.55,"v":31123300},{"t":"2022-11-15","o":245.66,"h":247.0,"l":240.03,"c":241.97,"v":31390100},{"t":"2022-11-16","o":242.79,"h":243.8,"l":240.42,"c":241.73,"v":24093300},{"t":"2022-11-17","o":237.78,"h":243.25,"l":237.63,"c":241.68,"v":23123500},{"t":"2022-11-18","o":243.51,"h":243.74,"l":239.03,"c":241.22,"v":27613500},{"t":"2022-11-21","o":241.43,"h":244.67,"l":241.19,"c":242.05,"v":26394700},{"t":"2022-11-22","o":243.59,"h":245.31,"l":240.71,"c":245.03,"v":19665700},{"t":"2022-11-23","o":245.11,"h":248.28,"l":244.27,"c":247.58,"v":19508500},{"t":"2022-11-25","o":247.31,"h":248.7,"l":246.73,"c":247.49,"v":9200800},{"t":"2022-11-28","o":246.08,"h":246.65,"l":240.8,"c":241.76,"v":24778200},{"t":"2022-11-29","o":241.4,"h":242.79,"l":238.21,"c":240.33,"v":17956300},{"t":"2022-11-30","o":240.57,"h":255.33,"l":239.86,"c":255.14,"v":47594200},{"t":"2022-12-01","o":253.87,"h":256.12,"l":250.92,"c":254.69,"v":26041500},{"t":"2022-12-02","o":249.82,"h":256.06,"l":249.69,"c":255.02,"v":21528500},{"t":"2022-12-05","o":252.01,"h":253.82,"l":248.06,"c":250.2,"v":23435300},{"t":"2022-12-06","o":250.82,"h":251.86,"l":243.78,"c":245.12,"v":22463700},{"t":"2022-12-07","o":244.83,"h":246.16,"l":242.21,"c":244.37,"v":20481500},{"t":"2022-12-08","o":244.84,"h":248.74,"l":243.06,"c":247.4,"v":22611800},{"t":"2022-12-09","o":244.7,"h":248.31,"l":244.16,"c":245.42,"v":20609700},{"t":"2022-12-12","o":247.45,"h":252.54,"l":247.17,"c":252.51,"v":30665100},{"t":"2022-12-13","o":261.69,"h":263.92,"l":253.07,"c":256.92,"v":42196900},{"t":"2022-12-14","o":257.13,"h":262.59,"l":254.31,"c":257.22,"v":35410900},{"t":"2022-12-15","o":253.72,"h":254.2,"l":247.34,"c":249.01,"v":35560400},{"t":"2022-12-16","o":248.55,"h":249.84,"l":243.51,"c":244.69,"v":86102000},{"t":"2022-12-19","o":244.86,"h":245.21,"l":238.71,"c":240.45,"v":29696400},{"t":"2022-12-20","o":239.4,"h":242.91,"l":238.42,"c":241.8,"v":25150800},{"t":"2022-12-21","o":241.69,"h":245.62,"l":240.11,"c":244.43,"v":23690600},{"t":"2022-12-22","o":241.26,"h":241.99,"l":233.87,"c":238.19,"v":28651700},{"t":"2022-12-23","o":236.11,"h":238.87,"l":233.94,"c":238.73,"v":21207000},{"t":"2022-12-27","o":238.7,"h":238.93,"l":235.83,"c":236.96,"v":16688600},{"t":"2022-12-28","o":236.89,"h":239.72,"l":234.17,"c":234.53,"v":17457100},{"t":"2022-12-29","o":235.65,"h":241.92,"l":235.65,"c":241.01,"v":19770700},{"t":"2022-12-30","o":238.21,"h":239.96,"l":236.66,"c":239.82,"v":21938500},{"t":"2023-01-03","o":243.08,"h":245.75,"l":237.4,"c":239.58,"v":25740000},{"t":"2023-01-04","o":232.28,"h":232.87,"l":225.96,"c":229.1,"v":50623400},{"t":"2023-01-05","o":227.2,"h":227.55,"l":221.76,"c":222.31,"v":39585600},{"t":"2023-01-06","o":223.0,"h":225.76,"l":219.35,"c":224.93,"v":43613600},{"t":"2023-01-09","o":226.45,"h":231.24,"l":226.41,"c":227.12,"v":27369800},{"t":"2023-01-10","o":227.76,"h":231.31,"l":227.33,"c":228.85,"v":27033900},{"t":"2023-01-11","o":231.29,"h":235.95,"l":231.11,"c":235.77,"v":28669300},{"t":"2023-01-12","o":235.26,"h":239.9,"l":233.56,"c":238.51,"v":27269500},{"t":"2023-01-13","o":237.0,"h":239.37,"l":234.92,"c":239.23,"v":21333300},{"t":"2023-01-17","o":237.97,"h":240.91,"l":237.09,"c":240.35,"v":29831300},{"t":"2023-01-18","o":241.57,"h":242.38,"l":235.52,"c":235.81,"v":30028700},{"t":"2023-01-19","o":233.78,"h":235.52,"l":230.68,"c":231.93,"v":28623000},{"t":"2023-01-20","o":234.86,"h":240.74,"l":234.51,"c":240.22,"v":35389800},{"t":"2023-01-23","o":241.1,"h":245.17,"l":239.65,"c":242.58,"v":31934000},{"t":"2023-01-24","o":242.5,"h":243.95,"l":240.44,"c":242.04,"v":40234400},{"t":"2023-01-25","o":234.48,"h":243.3,"l":230.9,"c":240.61,"v":66526600},{"t":"2023-01-26","o":243.65,"h":248.31,"l":242.0,"c":248.0,"v":33454500},{"t":"2023-01-27","o":248.99,"h":249.83,"l":246.83,"c":248.16,"v":26498900},{"t":"2023-01-30","o":244.51,"h":245.6,"l":242.2,"c":242.71,"v":25867400},{"t":"2023-01-31","o":243.45,"h":247.95,"l":242.95,"c":247.81,"v":26541100},{"t":"2023-02-01","o":248.0,"h":255.18,"l":245.47,"c":252.75,"v":31259900},{"t":"2023-02-02","o":258.82,"h":264.69,"l":257.25,"c":264.6,"v":39940400},{"t":"2023-02-03","o":259.54,"h":264.2,"l":257.1,"c":258.35,"v":29077300},{"t":"2023-02-06","o":257.44,"h":258.3,"l":254.78,"c":256.77,"v":22518000},{"t":"2023-02-07","o":260.53,"h":268.77,"l":260.08,"c":267.56,"v":50841400},{"t":"2023-02-08","o":273.2,"h":276.76,"l":266.21,"c":266.73,"v":54686000},{"t":"2023-02-09","o":273.8,"h":273.98,"l":262.8,"c":263.62,"v":42375100},{"t":"2023-02-10","o":261.53,"h":264.09,"l":260.66,"c":263.1,"v":25818500},{"t":"2023-02-13","o":267.64,"h":274.6,"l":267.15,"c":271.32,"v":44630900},{"t":"2023-02-14","o":272.67,"h":274.97,"l":269.28,"c":272.17,"v":37047900},{"t":"2023-02-15","o":268.32,"h":270.73,"l":266.18,"c":269.32,"v":28922400},{"t":"2023-02-16","o":264.02,"h":266.74,"l":261.9,"c":262.15,"v":29603600},{"t":"2023-02-17","o":259.39,"h":260.09,"l":256.0,"c":258.06,"v":30000100},{"t":"2023-02-21","o":254.48,"h":255.49,"l":251.59,"c":252.67,"v":28397400},{"t":"2023-02-22","o":254.09,"h":254.34,"l":250.34,"c":251.51,"v":22491100},{"t":"2023-02-23","o":255.56,"h":256.84,"l":250.48,"c":254.77,"v":29219100},{"t":"2023-02-24","o":249.96,"h":251.0,"l":248.1,"c":249.22,"v":24990900},{"t":"2023-02-27","o":252.46,"h":252.82,"l":249.39,"c":250.16,"v":21190000},{"t":"2023-02-28","o":249.07,"h":251.49,"l":248.73,"c":249.42,"v":22491000},{"t":"2023-03-01","o":250.76,"h":250.93,"l":245.79,"c":246.27,"v":27565300},{"t":"2023-03-02","o":246.55,"h":251.4,"l":245.61,"c":251.11,"v":24808200},{"t":"2023-03-03","o":252.19,"h":255.62,"l":251.39,"c":255.29,"v":30760100},{"t":"2023-03-06","o":256.43,"h":260.12,"l":255.98,"c":256.87,"v":24109800},{"t":"2023-03-07","o":256.3,"h":257.69,"l":253.39,"c":254.15,"v":21473200},{"t":"2023-03-08","o":254.04,"h":254.54,"l":250.81,"c":253.7,"v":17340200},{"t":"2023-03-09","o":255.82,"h":259.56,"l":251.58,"c":252.32,"v":26653400},{"t":"2023-03-10","o":251.08,"h":252.79,"l":247.6,"c":248.59,"v":28333900},{"t":"2023-03-13","o":247.4,"h":257.91,"l":245.73,"c":253.92,"v":33339700},{"t":"2023-03-14","o":256.75,"h":261.07,"l":255.86,"c":260.79,"v":33620300},{"t":"2023-03-15","o":259.98,"h":266.48,"l":259.21,"c":265.44,"v":46028000},{"t":"2023-03-16","o":265.21,"h":276.56,"l":263.28,"c":276.2,"v":54768800},{"t":"2023-03-17","o":278.26,"h":283.33,"l":276.32,"c":279.43,"v":69527400},{"t":"2023-03-20","o":276.98,"h":277.48,"l":269.85,"c":272.23,"v":43466600},{"t":"2023-03-21","o":274.88,"h":275.0,"l":269.52,"c":273.78,"v":34558700},{"t":"2023-03-22","o":273.4,"h":281.04,"l":272.18,"c":272.29,"v":34873300},{"t":"2023-03-23","o":277.94,"h":281.06,"l":275.2,"c":277.66,"v":36610900},{"t":"2023-03-24","o":277.24,"h":280.63,"l":275.28,"c":280.57,"v":28172000},{"t":"2023-03-27","o":280.5,"h":281.46,"l":275.52,"c":276.38,"v":26840200},{"t":"2023-03-28","o":275.79,"h":276.14,"l":272.05,"c":275.23,"v":21878600},{"t":"2023-03-29","o":278.96,"h":281.14,"l":278.41,"c":280.51,"v":25087000},{"t":"2023-03-30","o":284.23,"h":284.46,"l":281.48,"c":284.05,"v":25053400},{"t":"2023-03-31","o":283.73,"h":289.27,"l":283.0,"c":288.3,"v":32766000},{"t":"2023-04-03","o":286.52,"h":288.27,"l":283.95,"c":287.23,"v":24883300},{"t":"2023-04-04","o":287.23,"h":290.45,"l":285.67,"c":287.18,"v":25824300},{"t":"2023-04-05","o":285.85,"h":287.15,"l":282.92,"c":284.34,"v":22064800},{"t":"2023-04-06","o":283.21,"h":292.08,"l":282.03,"c":291.6,"v":29770300},{"t":"2023-04-10","o":289.21,"h":289.6,"l":284.71,"c":289.39,"v":23103000},{"t":"2023-04-11","o":285.75,"h":285.98,"l":281.64,"c":282.83,"v":27276600},{"t":"2023-04-12","o":284.79,"h":287.01,"l":281.96,"c":283.49,"v":27403400},{"t":"2023-04-13","o":283.59,"h":289.9,"l":283.17,"c":289.84,"v":24222700},{"t":"2023-04-14","o":287.0,"h":288.48,"l":283.69,"c":286.14,"v":20987900},{"t":"2023-04-17","o":289.93,"h":291.6,"l":286.16,"c":288.8,"v":23836200},{"t":"2023-04-18","o":291.57,"h":291.76,"l":287.01,"c":288.37,"v":20161800},{"t":"2023-04-19","o":285.99,"h":289.05,"l":284.54,"c":288.45,"v":17150300},{"t":"2023-04-20","o":285.25,"h":289.03,"l":285.08,"c":286.11,"v":23244400},{"t":"2023-04-21","o":285.01,"h":286.27,"l":283.06,"c":285.76,"v":21676400},{"t":"2023-04-24","o":282.09,"h":284.95,"l":278.72,"c":281.77,"v":26611000},{"t":"2023-04-25","o":279.51,"h":281.6,"l":275.37,"c":275.42,"v":45772200},{"t":"2023-04-26","o":296.7,"h":299.57,"l":292.73,"c":295.37,"v":64599200},{"t":"2023-04-27","o":295.97,"h":305.2,"l":295.25,"c":304.83,"v":46462600},{"t":"2023-04-28","o":304.01,"h":308.93,"l":303.31,"c":307.26,"v":36469600},{"t":"2023-05-01","o":306.97,"h":308.6,"l":305.15,"c":305.56,"v":21294100},{"t":"2023-05-02","o":307.76,"h":309.18,"l":303.91,"c":305.41,"v":26404400},{"t":"2023-05-03","o":306.62,"h":308.61,"l":304.09,"c":304.4,"v":22360800},{"t":"2023-05-04","o":306.24,"h":307.76,"l":303.4,"c":305.41,"v":22519900},{"t":"2023-05-05","o":305.72,"h":311.97,"l":304.27,"c":310.65,"v":28197100},{"t":"2023-05-08","o":310.13,"h":310.2,"l":306.09,"c":308.65,"v":21318600},{"t":"2023-05-09","o":308.0,"h":310.04,"l":306.31,"c":307.0,"v":21340800},{"t":"2023-05-10","o":308.62,"h":313.0,"l":307.67,"c":312.31,"v":30078000},{"t":"2023-05-11","o":310.1,"h":311.12,"l":306.26,"c":310.11,"v":31680200},{"t":"2023-05-12","o":310.55,"h":310.65,"l":306.6,"c":308.97,"v":19774700},{"t":"2023-05-15","o":309.1,"h":309.9,"l":307.59,"c":309.46,"v":16336500},{"t":"2023-05-16","o":309.83,"h":313.71,"l":309.83,"c":311.74,"v":26730300},{"t":"2023-05-17","o":312.29,"h":314.43,"l":310.74,"c":314.0,"v":24315000},{"t":"2023-05-18","o":314.53,"h":319.04,"l":313.72,"c":318.52,"v":27276000},{"t":"2023-05-19","o":316.74,"h":318.75,"l":316.37,"c":318.34,"v":27546700},{"t":"2023-05-22","o":318.6,"h":322.59,"l":318.01,"c":321.18,"v":24115700},{"t":"2023-05-23","o":320.03,"h":322.72,"l":315.25,"c":315.26,"v":30797200},{"t":"2023-05-24","o":314.73,"h":316.5,"l":312.61,"c":313.85,"v":23384900},{"t":"2023-05-25","o":323.24,"h":326.9,"l":320.0,"c":325.92,"v":43301700},{"t":"2023-05-26","o":324.02,"h":333.4,"l":323.88,"c":332.89,"v":36630600},{"t":"2023-05-30","o":335.23,"h":335.74,"l":330.52,"c":331.21,"v":29503100},{"t":"2023-05-31","o":332.29,"h":335.94,"l":327.33,"c":328.39,"v":45950600},{"t":"2023-06-01","o":325.93,"h":333.53,"l":324.72,"c":332.58,"v":26773900},{"t":"2023-06-02","o":334.25,"h":337.5,"l":332.55,"c":335.4,"v":25873800},{"t":"2023-06-05","o":335.22,"h":338.56,"l":334.66,"c":335.94,"v":21307100},{"t":"2023-06-06","o":335.33,"h":335.37,"l":332.17,"c":333.68,"v":20396200},{"t":"2023-06-07","o":331.65,"h":334.49,"l":322.5,"c":323.38,"v":40717100},{"t":"2023-06-08","o":323.94,"h":326.64,"l":323.35,"c":325.26,"v":23277700},{"t":"2023-06-09","o":324.99,"h":329.99,"l":324.41,"c":326.79,"v":22529000},{"t":"2023-06-12","o":328.58,"h":332.1,"l":325.16,"c":331.85,"v":24260300},{"t":"2023-06-13","o":334.47,"h":336.98,"l":330.39,"c":334.29,"v":22951300},{"t":"2023-06-14","o":334.34,"h":339.04,"l":332.81,"c":337.34,"v":26003800},{"t":"2023-06-15","o":337.48,"h":349.84,"l":337.2,"c":348.1,"v":38899100},{"t":"2023-06-16","o":351.32,"h":351.47,"l":341.95,"c":342.33,"v":46552000},{"t":"2023-06-20","o":339.31,"h":342.08,"l":335.86,"c":338.05,"v":26375400},{"t":"2023-06-21","o":336.37,"h":337.73,"l":332.07,"c":333.56,"v":25117800},{"t":"2023-06-22","o":334.12,"h":340.12,"l":333.34,"c":339.71,"v":23556800},{"t":"2023-06-23","o":334.36,"h":337.96,"l":333.45,"c":335.02,"v":23146900},{"t":"2023-06-26","o":333.72,"h":336.11,"l":328.49,"c":328.6,"v":21520600},{"t":"2023-06-27","o":331.86,"h":336.15,"l":329.3,"c":334.57,"v":24354100},{"t":"2023-06-28","o":334.66,"h":337.98,"l":333.81,"c":335.85,"v":20259500},{"t":"2023-06-29","o":334.71,"h":336.11,"l":332.62,"c":335.05,"v":16997000},{"t":"2023-06-30","o":337.75,"h":342.73,"l":337.2,"c":340.54,"v":26832800},{"t":"2023-07-03","o":339.19,"h":340.9,"l":336.57,"c":337.99,"v":12508700},{"t":"2023-07-05","o":335.09,"h":341.65,"l":334.73,"c":338.15,"v":18172400},{"t":"2023-07-06","o":337.3,"h":342.99,"l":335.5,"c":341.27,"v":28161200},{"t":"2023-07-07","o":339.32,"h":341.79,"l":337.0,"c":337.22,"v":21214800},{"t":"2023-07-10","o":334.6,"h":335.23,"l":327.59,"c":331.83,"v":32791400},{"t":"2023-07-11","o":331.06,"h":332.86,"l":327.0,"c":332.47,"v":26698200},{"t":"2023-07-12","o":336.6,"h":341.65,"l":335.67,"c":337.2,"v":29995300},{"t":"2023-07-13","o":339.56,"h":343.74,"l":339.02,"c":342.66,"v":20567200},{"t":"2023-07-14","o":347.59,"h":351.43,"l":344.31,"c":345.24,"v":28352700},{"t":"2023-07-17","o":345.68,"h":346.99,"l":342.2,"c":345.73,"v":20363900},{"t":"2023-07-18","o":345.83,"h":366.78,"l":342.17,"c":359.49,"v":64738600},{"t":"2023-07-19","o":361.75,"h":362.46,"l":352.44,"c":355.08,"v":39732900},{"t":"2023-07-20","o":353.57,"h":357.97,"l":345.37,"c":346.87,"v":33778400},{"t":"2023-07-21","o":349.15,"h":350.3,"l":339.83,"c":343.77,"v":69405400},{"t":"2023-07-24","o":345.85,"h":346.92,"l":342.31,"c":345.11,"v":26678100},{"t":"2023-07-25","o":347.11,"h":351.89,"l":345.07,"c":350.98,"v":41637700},{"t":"2023-07-26","o":341.44,"h":344.67,"l":333.11,"c":337.77,"v":58383700},{"t":"2023-07-27","o":340.48,"h":341.33,"l":329.05,"c":330.72,"v":39635300},{"t":"2023-07-28","o":333.67,"h":340.01,"l":333.17,"c":338.37,"v":28484900},{"t":"2023-07-31","o":336.92,"h":337.7,"l":333.36,"c":335.92,"v":25446000},{"t":"2023-08-01","o":335.19,"h":338.54,"l":333.7,"c":336.34,"v":18311900},{"t":"2023-08-02","o":333.63,"h":333.63,"l":326.36,"c":327.5,"v":27761300},{"t":"2023-08-03","o":326.0,"h":329.88,"l":325.95,"c":326.66,"v":18253700},{"t":"2023-08-04","o":331.88,"h":335.14,"l":327.24,"c":327.78,"v":23741500},{"t":"2023-08-07","o":328.37,"h":331.11,"l":327.52,"c":330.11,"v":17741500},{"t":"2023-08-08","o":326.96,"h":328.75,"l":323.0,"c":326.05,"v":22327600},{"t":"2023-08-09","o":326.47,"h":327.11,"l":321.05,"c":322.23,"v":22373300},{"t":"2023-08-10","o":326.02,"h":328.26,"l":321.18,"c":322.93,"v":20113700},{"t":"2023-08-11","o":320.26,"h":322.41,"l":319.21,"c":321.01,"v":24355500},{"t":"2023-08-14","o":321.39,"h":324.06,"l":320.08,"c":324.04,"v":18836100},{"t":"2023-08-15","o":323.0,"h":325.09,"l":320.9,"c":321.86,"v":16966300},{"t":"2023-08-16","o":320.8,"h":324.42,"l":319.8,"c":320.4,"v":20698900},{"t":"2023-08-17","o":320.54,"h":321.87,"l":316.21,"c":316.88,"v":21257200},{"t":"2023-08-18","o":314.49,"h":318.38,"l":311.55,"c":316.48,"v":24755000},{"t":"2023-08-21","o":317.93,"h":322.77,"l":317.04,"c":321.88,"v":24040000},{"t":"2023-08-22","o":325.5,"h":326.08,"l":321.46,"c":322.46,"v":16084600},{"t":"2023-08-23","o":323.82,"h":329.2,"l":323.46,"c":327.0,"v":21166400},{"t":"2023-08-24","o":332.85,"h":332.98,"l":319.96,"c":319.97,"v":23281400},{"t":"2023-08-25","o":321.47,"h":325.36,"l":318.8,"c":322.98,"v":21684100},{"t":"2023-08-28","o":325.66,"h":326.15,"l":321.72,"c":323.7,"v":14808500},{"t":"2023-08-29","o":321.88,"h":328.98,"l":321.88,"c":328.41,"v":19284600},{"t":"2023-08-30","o":328.67,"h":329.81,"l":326.45,"c":328.79,"v":15222100},{"t":"2023-08-31","o":329.2,"h":330.91,"l":326.78,"c":327.76,"v":26411000},{"t":"2023-09-01","o":331.31,"h":331.99,"l":326.78,"c":328.66,"v":14942000},{"t":"2023-09-05","o":329.0,"h":334.85,"l":328.66,"c":333.55,"v":18553900},{"t":"2023-09-06","o":333.38,"h":334.46,"l":330.18,"c":332.88,"v":17535800},{"t":"2023-09-07","o":331.29,"h":333.08,"l":329.03,"c":329.91,"v":18381000},{"t":"2023-09-08","o":330.09,"h":336.16,"l":329.46,"c":334.27,"v":19530100},{"t":"2023-09-11","o":337.24,"h":338.42,"l":335.43,"c":337.94,"v":16583300},{"t":"2023-09-12","o":335.82,"h":336.79,"l":331.48,"c":331.77,"v":17565500},{"t":"2023-09-13","o":331.31,"h":336.85,"l":331.17,"c":336.06,"v":16544400},{"t":"2023-09-14","o":339.15,"h":340.86,"l":336.57,"c":338.7,"v":20267000},{"t":"2023-09-15","o":336.92,"h":337.4,"l":329.65,"c":330.22,"v":37679800},{"t":"2023-09-18","o":327.8,"h":330.4,"l":326.36,"c":329.06,"v":16834200},{"t":"2023-09-19","o":326.17,"h":329.39,"l":324.51,"c":328.65,"v":16505900},{"t":"2023-09-20","o":329.51,"h":329.59,"l":320.51,"c":320.77,"v":21436500},{"t":"2023-09-21","o":319.26,"h":325.35,"l":315.0,"c":319.53,"v":35560400},{"t":"2023-09-22","o":321.32,"h":321.45,"l":316.15,"c":317.01,"v":21447900},{"t":"2023-09-25","o":316.59,"h":317.67,"l":315.0,"c":317.54,"v":17836000},{"t":"2023-09-26","o":315.13,"h":315.88,"l":310.02,"c":312.14,"v":26297600},{"t":"2023-09-27","o":312.3,"h":314.3,"l":309.69,"c":312.79,"v":19410100},{"t":"2023-09-28","o":310.99,"h":315.48,"l":309.45,"c":313.64,"v":19683600},{"t":"2023-09-29","o":317.75,"h":319.47,"l":314.98,"c":315.75,"v":24147300},{"t":"2023-10-02","o":316.28,"h":321.89,"l":315.18,"c":321.8,"v":20570000},{"t":"2023-10-03","o":320.83,"h":321.39,"l":311.21,"c":313.39,"v":21033500},{"t":"2023-10-04","o":314.03,"h":320.04,"l":314.0,"c":318.96,"v":20720100},{"t":"2023-10-05","o":319.09,"h":319.98,"l":314.9,"c":319.36,"v":16965600},{"t":"2023-10-06","o":316.55,"h":329.19,"l":316.3,"c":327.26,"v":25673600},{"t":"2023-10-09","o":324.75,"h":330.3,"l":323.18,"c":329.82,"v":19891200},{"t":"2023-10-10","o":330.96,"h":331.1,"l":327.67,"c":328.39,"v":20557100},{"t":"2023-10-11","o":331.21,"h":332.82,"l":329.14,"c":332.42,"v":20063200},{"t":"2023-10-12","o":330.57,"h":333.63,"l":328.72,"c":331.16,"v":19313100},{"t":"2023-10-13","o":332.38,"h":333.83,"l":326.36,"c":327.73,"v":21072400},{"t":"2023-10-16","o":331.05,"h":336.14,"l":330.6,"c":332.64,"v":22158000},{"t":"2023-10-17","o":329.59,"h":333.46,"l":327.41,"c":332.06,"v":18338500},{"t":"2023-10-18","o":332.49,"h":335.59,"l":328.3,"c":330.11,"v":23153600},{"t":"2023-10-19","o":332.15,"h":336.88,"l":330.91,"c":331.32,"v":25052100},{"t":"2023-10-20","o":331.72,"h":331.92,"l":325.45,"c":326.67,"v":25027700},{"t":"2023-10-23","o":325.47,"h":332.73,"l":324.39,"c":329.32,"v":24374700},{"t":"2023-10-24","o":331.3,"h":331.84,"l":327.6,"c":330.53,"v":31153600},{"t":"2023-10-25","o":345.02,"h":346.2,"l":337.62,"c":340.67,"v":55053800},{"t":"2023-10-26","o":340.54,"h":341.63,"l":326.94,"c":327.89,"v":37828500},{"t":"2023-10-27","o":330.43,"h":336.72,"l":328.4,"c":329.81,"v":29856500},{"t":"2023-10-30","o":333.41,"h":339.45,"l":331.83,"c":337.31,"v":22828100},{"t":"2023-10-31","o":338.85,"h":339.0,"l":334.69,"c":338.11,"v":20265300},{"t":"2023-11-01","o":339.79,"h":347.42,"l":339.65,"c":346.07,"v":28158800},{"t":"2023-11-02","o":347.24,"h":348.83,"l":344.77,"c":348.32,"v":24348100},{"t":"2023-11-03","o":349.63,"h":354.39,"l":347.33,"c":352.8,"v":23637700},{"t":"2023-11-06","o":353.45,"h":357.54,"l":353.35,"c":356.53,"v":23828300},{"t":"2023-11-07","o":359.4,"h":362.46,"l":357.63,"c":360.53,"v":25833900},{"t":"2023-11-08","o":361.68,"h":363.87,"l":360.55,"c":363.2,"v":26767800},{"t":"2023-11-09","o":362.3,"h":364.79,"l":360.36,"c":360.69,"v":24847300},{"t":"2023-11-10","o":361.49,"h":370.1,"l":361.07,"c":369.67,"v":28042100},{"t":"2023-11-13","o":368.22,"h":368.47,"l":365.9,"c":366.68,"v":19986500},{"t":"2023-11-14","o":371.01,"h":371.95,"l":367.35,"c":370.27,"v":27683900},{"t":"2023-11-15","o":371.28,"h":373.13,"l":367.11,"c":369.67,"v":26860100},{"t":"2023-11-16","o":370.96,"h":376.35,"l":370.18,"c":376.17,"v":27182300},{"t":"2023-11-17","o":373.61,"h":374.37,"l":367.0,"c":369.85,"v":40157000},{"t":"2023-11-20","o":371.22,"h":378.87,"l":371.0,"c":377.44,"v":52465100},{"t":"2023-11-21","o":375.67,"h":376.22,"l":371.12,"c":373.07,"v":28423100},{"t":"2023-11-22","o":378.0,"h":379.79,"l":374.97,"c":377.85,"v":23345300},{"t":"2023-11-24","o":377.33,"h":377.97,"l":375.14,"c":377.43,"v":10176600},{"t":"2023-11-27","o":376.78,"h":380.64,"l":376.2,"c":378.61,"v":22179200},{"t":"2023-11-28","o":378.35,"h":383.0,"l":378.16,"c":382.7,"v":20453100},{"t":"2023-11-29","o":383.76,"h":384.3,"l":377.44,"c":378.85,"v":28963400},{"t":"2023-11-30","o":378.49,"h":380.09,"l":375.47,"c":378.91,"v":30554400},{"t":"2023-12-01","o":376.76,"h":378.16,"l":371.31,"c":374.51,"v":33040500},{"t":"2023-12-04","o":369.1,"h":369.52,"l":362.9,"c":369.14,"v":32063300},{"t":"2023-12-05","o":366.45,"h":373.08,"l":365.62,"c":372.52,"v":23065000},{"t":"2023-12-06","o":373.54,"h":374.18,"l":368.03,"c":368.8,"v":21182100},{"t":"2023-12-07","o":368.23,"h":371.45,"l":366.32,"c":370.95,"v":23118900},{"t":"2023-12-08","o":369.2,"h":374.46,"l":368.23,"c":374.23,"v":20154400},{"t":"2023-12-11","o":368.48,"h":371.6,"l":366.1,"c":371.3,"v":27708800},{"t":"2023-12-12","o":370.85,"h":374.42,"l":370.46,"c":374.38,"v":24838300},{"t":"2023-12-13","o":376.02,"h":377.64,"l":370.77,"c":374.37,"v":30955500},{"t":"2023-12-14","o":373.31,"h":373.76,"l":364.13,"c":365.93,"v":43277500},{"t":"2023-12-15","o":366.85,"h":372.4,"l":366.28,"c":370.73,"v":78502300},{"t":"2023-12-18","o":369.45,"h":373.0,"l":368.68,"c":372.65,"v":21802900},{"t":"2023-12-19","o":371.49,"h":373.26,"l":369.84,"c":373.26,"v":20603700},{"t":"2023-12-20","o":375.0,"h":376.03,"l":370.53,"c":370.62,"v":26316700},{"t":"2023-12-21","o":372.56,"h":374.41,"l":370.04,"c":373.54,"v":17708000},{"t":"2023-12-22","o":373.68,"h":375.18,"l":372.71,"c":374.58,"v":17107500},{"t":"2023-12-26","o":375.0,"h":376.94,"l":373.5,"c":374.66,"v":12673100},{"t":"2023-12-27","o":373.69,"h":375.06,"l":372.81,"c":374.07,"v":14905400},{"t":"2023-12-28","o":375.37,"h":376.46,"l":374.16,"c":375.28,"v":14327000},{"t":"2023-12-29","o":376.0,"h":377.16,"l":373.48,"c":376.04,"v":18730800},{"t":"2024-01-02","o":373.86,"h":375.9,"l":366.77,"c":370.87,"v":25258600},{"t":"2024-01-03","o":369.01,"h":373.26,"l":368.51,"c":370.6,"v":23083500},{"t":"2024-01-04","o":370.67,"h":373.1,"l":367.17,"c":367.94,"v":20901500},{"t":"2024-01-05","o":368.97,"h":372.06,"l":366.5,"c":367.75,"v":21004600},{"t":"2024-01-08","o":369.3,"h":375.2,"l":369.01,"c":374.69,"v":23134000},{"t":"2024-01-09","o":372.01,"h":375.99,"l":371.19,"c":375.79,"v":20830000},{"t":"2024-01-10","o":376.37,"h":384.17,"l":376.32,"c":382.77,"v":25514200},{"t":"2024-01-11","o":386.0,"h":390.68,"l":380.38,"c":384.63,"v":27850800},{"t":"2024-01-12","o":385.49,"h":388.68,"l":384.65,"c":388.47,"v":21661200},{"t":"2024-01-16","o":393.66,"h":394.03,"l":387.62,"c":390.27,"v":27202300},{"t":"2024-01-17","o":387.98,"h":390.11,"l":384.81,"c":389.47,"v":22234100},{"t":"2024-01-18","o":391.72,"h":393.99,"l":390.12,"c":393.87,"v":23392100},{"t":"2024-01-19","o":395.76,"h":398.67,"l":393.5,"c":398.67,"v":29331100},{"t":"2024-01-22","o":400.02,"h":400.62,"l":393.59,"c":396.51,"v":27016900},{"t":"2024-01-23","o":395.75,"h":399.38,"l":393.93,"c":398.9,"v":20525900},{"t":"2024-01-24","o":401.54,"h":405.63,"l":400.45,"c":402.56,"v":24867000},{"t":"2024-01-25","o":404.32,"h":407.01,"l":402.53,"c":404.87,"v":21021200},{"t":"2024-01-26","o":404.37,"h":406.17,"l":402.43,"c":403.93,"v":17803300},{"t":"2024-01-29","o":406.06,"h":409.98,"l":404.33,"c":409.72,"v":24510200},{"t":"2024-01-30","o":412.26,"h":413.05,"l":406.45,"c":408.59,"v":33477600},{"t":"2024-01-31","o":406.96,"h":415.32,"l":397.21,"c":397.58,"v":47871100},{"t":"2024-02-01","o":401.83,"h":408.0,"l":401.8,"c":403.78,"v":30657700},{"t":"2024-02-02","o":403.81,"h":412.65,"l":403.56,"c":411.22,"v":28256700},{"t":"2024-02-05","o":409.9,"h":411.16,"l":403.99,"c":405.65,"v":25352300},{"t":"2024-02-06","o":405.88,"h":407.97,"l":402.91,"c":405.49,"v":18382600},{"t":"2024-02-07","o":407.44,"h":414.3,"l":407.4,"c":414.05,"v":22340500},{"t":"2024-02-08","o":414.05,"h":415.56,"l":412.53,"c":414.11,"v":21225300},{"t":"2024-02-09","o":415.25,"h":420.82,"l":415.09,"c":420.55,"v":22032800},{"t":"2024-02-12","o":420.56,"h":420.74,"l":414.75,"c":415.26,"v":21202900},{"t":"2024-02-13","o":404.94,"h":410.07,"l":403.39,"c":406.32,"v":27824900},{"t":"2024-02-14","o":408.07,"h":409.84,"l":404.57,"c":409.49,"v":20401200},{"t":"2024-02-15","o":408.14,"h":409.13,"l":404.29,"c":406.56,"v":21825500},{"t":"2024-02-16","o":407.96,"h":408.29,"l":403.44,"c":404.06,"v":22296500},{"t":"2024-02-20","o":403.24,"h":404.49,"l":398.01,"c":402.79,"v":24307900},{"t":"2024-02-21","o":400.17,"h":402.29,"l":397.22,"c":402.18,"v":18518900},{"t":"2024-02-22","o":410.19,"h":412.83,"l":408.57,"c":411.65,"v":27009900},{"t":"2024-02-23","o":415.67,"h":415.86,"l":408.97,"c":410.34,"v":16295900},{"t":"2024-02-26","o":411.46,"h":412.16,"l":407.36,"c":407.54,"v":16193500},{"t":"2024-02-27","o":407.99,"h":408.32,"l":403.85,"c":407.48,"v":14835800},{"t":"2024-02-28","o":408.18,"h":409.3,"l":405.32,"c":407.72,"v":13183100},{"t":"2024-02-29","o":408.64,"h":414.2,"l":405.92,"c":413.64,"v":31947300},{"t":"2024-03-01","o":411.27,"h":415.87,"l":410.88,"c":415.5,"v":17823400},{"t":"2024-03-04","o":413.44,"h":417.35,"l":412.32,"c":414.92,"v":17596000},{"t":"2024-03-05","o":413.96,"h":414.25,"l":400.64,"c":402.65,"v":26919200},{"t":"2024-03-06","o":402.97,"h":405.16,"l":398.39,"c":402.09,"v":22344100},{"t":"2024-03-07","o":406.12,"h":409.78,"l":402.24,"c":409.14,"v":18718500},{"t":"2024-03-08","o":407.96,"h":410.42,"l":404.33,"c":406.22,"v":18002200},{"t":"2024-03-11","o":403.76,"h":405.68,"l":401.26,"c":404.52,"v":16120800},{"t":"2024-03-12","o":407.62,"h":415.57,"l":406.79,"c":415.28,"v":22457000},{"t":"2024-03-13","o":418.1,"h":418.18,"l":411.45,"c":415.1,"v":17115900},{"t":"2024-03-14","o":420.24,"h":427.82,"l":417.99,"c":425.22,"v":34157300},{"t":"2024-03-15","o":419.29,"h":422.6,"l":412.79,"c":416.42,"v":45079900},{"t":"2024-03-18","o":414.25,"h":420.73,"l":413.78,"c":417.32,"v":20106000},{"t":"2024-03-19","o":417.83,"h":421.67,"l":415.55,"c":421.41,"v":19837900},{"t":"2024-03-20","o":422.0,"h":425.96,"l":420.66,"c":425.23,"v":17860100},{"t":"2024-03-21","o":429.83,"h":430.82,"l":427.16,"c":429.37,"v":21296200},{"t":"2024-03-22","o":429.7,"h":429.86,"l":426.07,"c":428.74,"v":17648500},{"t":"2024-03-25","o":425.24,"h":427.41,"l":421.61,"c":422.86,"v":18060500},{"t":"2024-03-26","o":425.61,"h":425.99,"l":421.35,"c":421.65,"v":16725600},{"t":"2024-03-27","o":424.44,"h":424.45,"l":419.01,"c":421.43,"v":16705000},{"t":"2024-03-28","o":420.96,"h":421.87,"l":419.12,"c":420.72,"v":21871200},{"t":"2024-04-01","o":423.95,"h":427.89,"l":422.22,"c":424.57,"v":16316000},{"t":"2024-04-02","o":420.11,"h":422.38,"l":417.84,"c":421.44,"v":17912000},{"t":"2024-04-03","o":419.73,"h":423.26,"l":419.09,"c":420.45,"v":16502300},{"t":"2024-04-04","o":424.99,"h":428.67,"l":417.57,"c":417.88,"v":19370900},{"t":"2024-04-05","o":420.01,"h":426.51,"l":418.32,"c":425.52,"v":16554800},{"t":"2024-04-08","o":425.17,"h":427.28,"l":423.3,"c":424.59,"v":14272400},{"t":"2024-04-09","o":426.44,"h":427.74,"l":421.62,"c":426.28,"v":12496900},{"t":"2024-04-10","o":422.19,"h":424.03,"l":419.7,"c":423.26,"v":16216600},{"t":"2024-04-11","o":425.82,"h":429.37,"l":422.36,"c":427.93,"v":17966400},{"t":"2024-04-12","o":424.05,"h":425.18,"l":419.77,"c":421.9,"v":19253800},{"t":"2024-04-15","o":426.6,"h":426.82,"l":413.43,"c":413.64,"v":20273500},{"t":"2024-04-16","o":414.57,"h":418.4,"l":413.73,"c":414.58,"v":16765600},{"t":"2024-04-17","o":417.25,"h":418.88,"l":410.33,"c":411.84,"v":15855500},{"t":"2024-04-18","o":410.63,"h":411.89,"l":403.95,"c":404.27,"v":21029900},{"t":"2024-04-19","o":404.03,"h":405.48,"l":397.77,"c":399.12,"v":30565800},{"t":"2024-04-22","o":400.08,"h":402.85,"l":395.75,"c":400.96,"v":20286900},{"t":"2024-04-23","o":404.24,"h":408.2,"l":403.06,"c":407.57,"v":15734500},{"t":"2024-04-24","o":409.56,"h":412.47,"l":406.78,"c":409.06,"v":15065300},{"t":"2024-04-25","o":394.03,"h":399.89,"l":388.03,"c":399.04,"v":40586500},{"t":"2024-04-26","o":412.17,"h":413.0,"l":405.76,"c":406.32,"v":29694700},{"t":"2024-04-29","o":405.25,"h":406.32,"l":399.19,"c":402.25,"v":19582100},{"t":"2024-04-30","o":401.49,"h":402.16,"l":389.17,"c":389.33,"v":28781400},{"t":"2024-05-01","o":392.61,"h":401.72,"l":390.31,"c":394.94,"v":23562500},{"t":"2024-05-02","o":397.66,"h":399.93,"l":394.65,"c":397.84,"v":17709400},{"t":"2024-05-03","o":402.28,"h":407.15,"l":401.86,"c":406.66,"v":17446700},{"t":"2024-05-06","o":408.76,"h":413.93,"l":406.37,"c":413.54,"v":16996600},{"t":"2024-05-07","o":414.66,"h":414.67,"l":409.09,"c":409.34,"v":20018200},{"t":"2024-05-08","o":408.17,"h":412.23,"l":406.71,"c":410.54,"v":11792300},{"t":"2024-05-09","o":410.57,"h":412.72,"l":409.1,"c":412.32,"v":14689700},{"t":"2024-05-10","o":412.94,"h":415.38,"l":411.8,"c":414.74,"v":13402300},{"t":"2024-05-13","o":418.01,"h":418.35,"l":410.82,"c":413.72,"v":15440200},{"t":"2024-05-14","o":412.02,"h":417.49,"l":411.55,"c":416.56,"v":15109300},{"t":"2024-05-15","o":417.9,"h":423.81,"l":417.27,"c":423.08,"v":22239500},{"t":"2024-05-16","o":421.8,"h":425.42,"l":420.35,"c":420.99,"v":17530100},{"t":"2024-05-17","o":422.54,"h":422.92,"l":418.03,"c":420.21,"v":15352200},{"t":"2024-05-20","o":420.21,"h":426.77,"l":419.99,"c":425.34,"v":16272100},{"t":"2024-05-21","o":426.83,"h":432.97,"l":424.85,"c":429.04,"v":21453300},{"t":"2024-05-22","o":430.09,"h":432.41,"l":427.13,"c":430.52,"v":18073700},{"t":"2024-05-23","o":432.97,"h":433.6,"l":425.42,"c":427.0,"v":17211700},{"t":"2024-05-24","o":427.19,"h":431.06,"l":424.41,"c":430.16,"v":11855300},{"t":"2024-05-28","o":429.63,"h":430.82,"l":426.6,"c":430.32,"v":15718000},{"t":"2024-05-29","o":425.69,"h":430.94,"l":425.69,"c":429.17,"v":15517100},{"t":"2024-05-30","o":424.3,"h":424.3,"l":414.24,"c":414.67,"v":28394500},{"t":"2024-05-31","o":416.75,"h":416.75,"l":404.51,"c":415.13,"v":47995300},{"t":"2024-06-03","o":415.53,"h":416.43,"l":408.92,"c":413.52,"v":17484700},{"t":"2024-06-04","o":412.43,"h":416.44,"l":409.68,"c":416.07,"v":14348900},{"t":"2024-06-05","o":417.81,"h":424.08,"l":416.3,"c":424.01,"v":16988000},{"t":"2024-06-06","o":424.01,"h":425.31,"l":420.58,"c":424.52,"v":14861300},{"t":"2024-06-07","o":426.2,"h":426.28,"l":423.0,"c":423.85,"v":13621700},{"t":"2024-06-10","o":424.7,"h":428.08,"l":423.89,"c":427.87,"v":13982900},{"t":"2024-06-11","o":425.48,"h":432.82,"l":425.25,"c":432.68,"v":14551100},{"t":"2024-06-12","o":435.32,"h":443.4,"l":433.25,"c":441.06,"v":22366200},{"t":"2024-06-13","o":440.85,"h":443.39,"l":439.37,"c":441.58,"v":15960600},{"t":"2024-06-14","o":438.28,"h":443.14,"l":436.72,"c":442.57,"v":13582000},{"t":"2024-06-17","o":442.59,"h":450.94,"l":440.72,"c":448.37,"v":20790000},{"t":"2024-06-18","o":449.71,"h":450.14,"l":444.89,"c":446.34,"v":17112500},{"t":"2024-06-20","o":446.3,"h":446.53,"l":441.27,"c":445.7,"v":19877400},{"t":"2024-06-21","o":447.38,"h":450.58,"l":446.51,"c":449.78,"v":34187100},{"t":"2024-06-24","o":449.8,"h":452.75,"l":446.41,"c":447.67,"v":15913700},{"t":"2024-06-25","o":448.25,"h":451.42,"l":446.75,"c":450.95,"v":16413400},{"t":"2024-06-26","o":449.0,"h":453.6,"l":448.19,"c":452.16,"v":16507000},{"t":"2024-06-27","o":452.18,"h":456.17,"l":451.77,"c":452.85,"v":14806300},{"t":"2024-06-28","o":453.07,"h":455.38,"l":446.41,"c":446.95,"v":28362300},{"t":"2024-07-01","o":448.66,"h":457.37,"l":445.66,"c":456.73,"v":17662800},{"t":"2024-07-02","o":453.2,"h":459.59,"l":453.11,"c":459.28,"v":13979800},{"t":"2024-07-03","o":458.19,"h":461.02,"l":457.88,"c":460.77,"v":9932800},{"t":"2024-07-05","o":459.61,"h":468.35,"l":458.97,"c":467.56,"v":16000300},{"t":"2024-07-08","o":466.55,"h":467.7,"l":464.46,"c":466.24,"v":12962300},{"t":"2024-07-09","o":467.0,"h":467.33,"l":458.0,"c":459.54,"v":17207200},{"t":"2024-07-10","o":461.22,"h":466.46,"l":458.86,"c":466.25,"v":18196100},{"t":"2024-07-11","o":462.98,"h":464.78,"l":451.55,"c":454.7,"v":23111200},{"t":"2024-07-12","o":454.33,"h":456.36,"l":450.65,"c":453.55,"v":16324300},{"t":"2024-07-15","o":453.3,"h":457.26,"l":451.43,"c":453.96,"v":14429400},{"t":"2024-07-16","o":454.22,"h":454.3,"l":446.66,"c":449.52,"v":17175700},{"t":"2024-07-17","o":442.59,"h":444.85,"l":439.18,"c":443.52,"v":21778000},{"t":"2024-07-18","o":444.34,"h":444.65,"l":434.4,"c":440.37,"v":20794800},{"t":"2024-07-19","o":433.1,"h":441.14,"l":432.0,"c":437.11,"v":20940400},{"t":"2024-07-22","o":441.79,"h":444.6,"l":438.91,"c":442.94,"v":15808800},{"t":"2024-07-23","o":443.9,"h":448.39,"l":443.1,"c":444.85,"v":13107100},{"t":"2024-07-24","o":440.45,"h":441.48,"l":427.59,"c":428.9,"v":26805800},{"t":"2024-07-25","o":428.8,"h":429.8,"l":417.51,"c":418.4,"v":29943800},{"t":"2024-07-26","o":418.2,"h":428.92,"l":417.27,"c":425.27,"v":23583800},{"t":"2024-07-29","o":431.58,"h":432.15,"l":424.7,"c":426.73,"v":15125800},{"t":"2024-07-30","o":427.72,"h":429.05,"l":417.36,"c":422.92,"v":32687600},{"t":"2024-07-31","o":420.5,"h":421.78,"l":412.21,"c":418.35,"v":42891400},{"t":"2024-08-01","o":420.79,"h":427.46,"l":413.09,"c":417.11,"v":30296400},{"t":"2024-08-02","o":412.49,"h":415.0,"l":404.34,"c":408.49,"v":29437900},{"t":"2024-08-05","o":389.17,"h":401.04,"l":385.58,"c":395.15,"v":40709200},{"t":"2024-08-06","o":400.0,"h":405.67,"l":398.5,"c":399.61,"v":24946500},{"t":"2024-08-07","o":408.64,"h":410.08,"l":397.47,"c":398.43,"v":20650900},{"t":"2024-08-08","o":402.44,"h":405.86,"l":399.94,"c":402.69,"v":20203000},{"t":"2024-08-09","o":404.03,"h":408.05,"l":402.26,"c":406.02,"v":19276700},{"t":"2024-08-12","o":407.06,"h":408.76,"l":404.24,"c":406.81,"v":16762900},{"t":"2024-08-13","o":409.59,"h":414.95,"l":409.57,"c":414.01,"v":19414300},{"t":"2024-08-14","o":414.8,"h":417.72,"l":412.45,"c":416.86,"v":18267000},{"t":"2024-08-15","o":419.8,"h":421.11,"l":417.66,"c":421.03,"v":20752100},{"t":"2024-08-16","o":420.6,"h":421.34,"l":417.3,"c":418.47,"v":22775600},{"t":"2024-08-19","o":418.96,"h":421.75,"l":416.46,"c":421.53,"v":15234000},{"t":"2024-08-20","o":421.7,"h":425.86,"l":421.64,"c":424.8,"v":16387600},{"t":"2024-08-21","o":424.08,"h":426.4,"l":421.72,"c":424.14,"v":16067300},{"t":"2024-08-22","o":424.36,"h":426.79,"l":414.61,"c":415.55,"v":19361900},{"t":"2024-08-23","o":416.98,"h":419.26,"l":412.09,"c":416.79,"v":18493800},{"t":"2024-08-26","o":416.37,"h":417.28,"l":411.34,"c":413.49,"v":13152800},{"t":"2024-08-27","o":412.86,"h":414.36,"l":410.25,"c":413.84,"v":13492900},{"t":"2024-08-28","o":414.88,"h":415.0,"l":407.31,"c":410.6,"v":14882700},{"t":"2024-08-29","o":414.94,"h":422.05,"l":410.6,"c":413.12,"v":17045200},{"t":"2024-08-30","o":415.6,"h":417.49,"l":412.13,"c":417.14,"v":24308300},{"t":"2024-09-03","o":417.91,"h":419.88,"l":407.03,"c":409.44,"v":20313600},{"t":"2024-09-04","o":405.91,"h":411.24,"l":404.37,"c":408.9,"v":15135800},{"t":"2024-09-05","o":407.62,"h":413.1,"l":406.13,"c":408.39,"v":14195500},{"t":"2024-09-06","o":409.06,"h":410.65,"l":400.8,"c":401.7,"v":19609500},{"t":"2024-09-09","o":407.24,"h":408.65,"l":402.15,"c":405.72,"v":15295100},{"t":"2024-09-10","o":408.2,"h":416.33,"l":407.7,"c":414.2,"v":19594300},{"t":"2024-09-11","o":415.5,"h":423.99,"l":409.58,"c":423.04,"v":19266900},{"t":"2024-09-12","o":423.31,"h":427.37,"l":419.75,"c":427.0,"v":17395700},{"t":"2024-09-13","o":425.83,"h":431.83,"l":425.46,"c":430.59,"v":15874600},{"t":"2024-09-16","o":430.6,"h":433.53,"l":428.22,"c":431.34,"v":13834700},{"t":"2024-09-17","o":440.23,"h":441.85,"l":432.27,"c":435.15,"v":18874200},{"t":"2024-09-18","o":435.0,"h":436.03,"l":430.41,"c":430.81,"v":18898000},{"t":"2024-09-19","o":441.23,"h":441.5,"l":436.9,"c":438.69,"v":21706600},{"t":"2024-09-20","o":437.22,"h":439.24,"l":434.22,"c":435.27,"v":55167100},{"t":"2024-09-23","o":434.28,"h":436.46,"l":430.39,"c":433.51,"v":15128900},{"t":"2024-09-24","o":433.0,"h":433.35,"l":426.1,"c":429.17,"v":17015800},{"t":"2024-09-25","o":429.83,"h":433.12,"l":428.57,"c":432.11,"v":13396400},{"t":"2024-09-26","o":435.09,"h":435.3,"l":429.13,"c":431.31,"v":14492000},{"t":"2024-09-27","o":431.52,"h":431.85,"l":427.47,"c":428.02,"v":14896100},{"t":"2024-09-30","o":428.21,"h":430.42,"l":425.37,"c":430.3,"v":16807300},{"t":"2024-10-01","o":428.45,"h":428.48,"l":418.81,"c":420.69,"v":19092900},{"t":"2024-10-02","o":422.58,"h":422.82,"l":416.71,"c":417.13,"v":16582300},{"t":"2024-10-03","o":417.63,"h":419.55,"l":414.29,"c":416.54,"v":13686400},{"t":"2024-10-04","o":418.24,"h":419.75,"l":414.97,"c":416.06,"v":19169700},{"t":"2024-10-07","o":416.0,"h":417.11,"l":409.0,"c":409.54,"v":20919800},{"t":"2024-10-08","o":410.9,"h":415.66,"l":408.17,"c":414.71,"v":19229300},{"t":"2024-10-09","o":415.86,"h":420.38,"l":414.3,"c":417.46,"v":14974300},{"t":"2024-10-10","o":415.23,"h":417.35,"l":413.15,"c":415.84,"v":13848400},{"t":"2024-10-11","o":416.14,"h":417.13,"l":413.25,"c":416.32,"v":14144900},{"t":"2024-10-14","o":417.77,"h":424.04,"l":417.52,"c":419.14,"v":16653100},{"t":"2024-10-15","o":422.18,"h":422.48,"l":415.26,"c":418.74,"v":18900200},{"t":"2024-10-16","o":415.17,"h":416.36,"l":410.48,"c":416.12,"v":15508900},{"t":"2024-10-17","o":422.36,"h":422.5,"l":415.59,"c":416.72,"v":14820000},{"t":"2024-10-18","o":417.14,"h":419.65,"l":416.26,"c":418.16,"v":17145300},{"t":"2024-10-21","o":416.12,"h":418.96,"l":413.75,"c":418.78,"v":14206100},{"t":"2024-10-22","o":418.49,"h":430.58,"l":418.04,"c":427.51,"v":25482200},{"t":"2024-10-23","o":430.86,"h":431.08,"l":422.53,"c":424.6,"v":19654400},{"t":"2024-10-24","o":425.33,"h":425.98,"l":422.4,"c":424.73,"v":13581600},{"t":"2024-10-25","o":426.76,"h":432.52,"l":426.57,"c":428.15,"v":16899100},{"t":"2024-10-28","o":431.66,"h":431.94,"l":426.3,"c":426.59,"v":14882400},{"t":"2024-10-29","o":428.0,"h":433.17,"l":425.8,"c":431.95,"v":17644100},{"t":"2024-10-30","o":437.44,"h":438.5,"l":432.1,"c":432.53,"v":29749100},{"t":"2024-10-31","o":415.36,"h":416.16,"l":406.3,"c":406.35,"v":53971000},{"t":"2024-11-01","o":409.01,"h":415.5,"l":407.5,"c":410.37,"v":24230400},{"t":"2024-11-04","o":409.8,"h":410.42,"l":405.57,"c":408.46,"v":19672300},{"t":"2024-11-05","o":408.37,"h":414.9,"l":408.08,"c":411.46,"v":17626000},{"t":"2024-11-06","o":412.42,"h":420.45,"l":410.52,"c":420.18,"v":26681800},{"t":"2024-11-07","o":421.28,"h":426.85,"l":419.88,"c":425.43,"v":19901800},{"t":"2024-11-08","o":425.32,"h":426.5,"l":421.78,"c":422.54,"v":16891400},{"t":"2024-11-11","o":422.52,"h":424.81,"l":416.0,"c":418.01,"v":24503300},{"t":"2024-11-12","o":418.25,"h":424.44,"l":417.2,"c":423.03,"v":19401200},{"t":"2024-11-13","o":421.64,"h":429.33,"l":418.21,"c":425.2,"v":21502200},{"t":"2024-11-14","o":425.0,"h":428.17,"l":420.0,"c":426.89,"v":30246900},{"t":"2024-11-15","o":419.82,"h":422.8,"l":413.64,"c":415.0,"v":28247600},{"t":"2024-11-18","o":414.87,"h":418.4,"l":412.1,"c":415.76,"v":24727000},{"t":"2024-11-19","o":413.11,"h":417.94,"l":411.55,"c":417.79,"v":18133500},{"t":"2024-11-20","o":416.87,"h":417.29,"l":410.58,"c":415.49,"v":19191700},{"t":"2024-11-21","o":419.5,"h":419.78,"l":410.29,"c":412.87,"v":20780200},{"t":"2024-11-22","o":411.37,"h":417.4,"l":411.06,"c":417.0,"v":24814600},{"t":"2024-11-25","o":418.38,"h":421.08,"l":414.85,"c":418.79,"v":27691100},{"t":"2024-11-26","o":419.59,"h":429.04,"l":418.85,"c":427.99,"v":23458900},{"t":"2024-11-27","o":425.11,"h":427.23,"l":422.02,"c":422.99,"v":18332400},{"t":"2024-11-29","o":420.09,"h":424.88,"l":417.8,"c":423.46,"v":16271900},{"t":"2024-12-02","o":421.57,"h":433.0,"l":421.31,"c":430.98,"v":20207200},{"t":"2024-12-03","o":429.84,"h":432.47,"l":427.74,"c":431.2,"v":18302000},{"t":"2024-12-04","o":433.03,"h":439.67,"l":432.63,"c":437.42,"v":26009400},{"t":"2024-12-05","o":437.92,"h":444.66,"l":436.17,"c":442.62,"v":21697800},{"t":"2024-12-06","o":442.3,"h":446.1,"l":441.77,"c":443.57,"v":18821000},{"t":"2024-12-09","o":442.6,"h":448.33,"l":440.5,"c":446.02,"v":19144400},{"t":"2024-12-10","o":444.39,"h":449.62,"l":441.6,"c":443.33,"v":18469500},{"t":"2024-12-11","o":444.05,"h":450.35,"l":444.05,"c":448.99,"v":19200200},{"t":"2024-12-12","o":449.11,"h":456.16,"l":449.11,"c":449.56,"v":20834800},{"t":"2024-12-13","o":448.44,"h":451.43,"l":445.58,"c":447.27,"v":20177800},{"t":"2024-12-16","o":447.27,"h":452.18,"l":445.28,"c":451.59,"v":23598800},{"t":"2024-12-17","o":451.01,"h":455.29,"l":449.57,"c":454.46,"v":22733500},{"t":"2024-12-18","o":451.32,"h":452.65,"l":437.02,"c":437.39,"v":24444500},{"t":"2024-12-19","o":441.62,"h":443.18,"l":436.32,"c":437.03,"v":22963700},{"t":"2024-12-20","o":433.11,"h":443.74,"l":428.63,"c":436.6,"v":64263700},{"t":"2024-12-23","o":436.74,"h":437.65,"l":432.83,"c":435.25,"v":19152500},{"t":"2024-12-24","o":434.65,"h":439.6,"l":434.19,"c":439.33,"v":7164500},{"t":"2024-12-26","o":439.08,"h":440.94,"l":436.63,"c":438.11,"v":8194200},{"t":"2024-12-27","o":434.6,"h":435.22,"l":426.35,"c":430.53,"v":18117700},{"t":"2024-12-30","o":426.06,"h":427.55,"l":421.9,"c":424.83,"v":13158700},{"t":"2024-12-31","o":426.1,"h":426.73,"l":420.66,"c":421.5,"v":13246500},{"t":"2025-01-02","o":425.53,"h":426.07,"l":414.85,"c":418.58,"v":16896500},{"t":"2025-01-03","o":421.08,"h":424.03,"l":419.54,"c":423.35,"v":16662900},{"t":"2025-01-06","o":428.0,"h":434.32,"l":425.48,"c":427.85,"v":20573600},{"t":"2025-01-07","o":429.0,"h":430.65,"l":420.8,"c":422.37,"v":18139100},{"t":"2025-01-08","o":423.46,"h":426.97,"l":421.54,"c":424.56,"v":15054600},{"t":"2025-01-10","o":424.63,"h":424.71,"l":415.02,"c":418.95,"v":20201100},{"t":"2025-01-13","o":415.24,"h":418.5,"l":412.29,"c":417.19,"v":17604800},{"t":"2025-01-14","o":417.81,"h":419.74,"l":410.72,"c":415.67,"v":16935900},{"t":"2025-01-15","o":419.13,"h":428.15,"l":418.27,"c":426.31,"v":19637800},{"t":"2025-01-16","o":428.7,"h":429.49,"l":424.39,"c":424.58,"v":15300000},{"t":"2025-01-17","o":434.09,"h":434.48,"l":428.17,"c":429.03,"v":26197500},{"t":"2025-01-21","o":430.2,"h":430.9,"l":425.6,"c":428.5,"v":26085700},{"t":"2025-01-22","o":437.56,"h":447.27,"l":436.0,"c":446.2,"v":27803800},{"t":"2025-01-23","o":442.0,"h":446.75,"l":441.5,"c":446.71,"v":18389300},{"t":"2025-01-24","o":445.16,"h":446.65,"l":441.4,"c":444.06,"v":15549500},{"t":"2025-01-27","o":424.01,"h":435.2,"l":423.5,"c":434.56,"v":35647800},{"t":"2025-01-28","o":434.6,"h":448.38,"l":431.38,"c":447.2,"v":23491700},{"t":"2025-01-29","o":446.69,"h":446.88,"l":440.4,"c":442.33,"v":23581400},{"t":"2025-01-30","o":418.77,"h":422.86,"l":413.16,"c":414.99,"v":54586300},{"t":"2025-01-31","o":418.98,"h":420.69,"l":414.91,"c":415.06,"v":34161900},{"t":"2025-02-03","o":411.6,"h":415.41,"l":408.66,"c":410.92,"v":25679100},{"t":"2025-02-04","o":412.69,"h":413.92,"l":409.74,"c":412.37,"v":20532100},{"t":"2025-02-05","o":412.35,"h":413.83,"l":410.4,"c":413.29,"v":16316700},{"t":"2025-02-06","o":414.0,"h":418.2,"l":414.0,"c":415.82,"v":16309800},{"t":"2025-02-07","o":416.48,"h":418.65,"l":408.1,"c":409.75,"v":22886800},{"t":"2025-02-10","o":413.71,"h":415.46,"l":410.92,"c":412.22,"v":20817900},{"t":"2025-02-11","o":409.64,"h":412.49,"l":409.3,"c":411.44,"v":18140600},{"t":"2025-02-12","o":407.21,"h":410.75,"l":404.37,"c":409.04,"v":19121700},{"t":"2025-02-13","o":407.0,"h":411.0,"l":406.36,"c":410.54,"v":23891700},{"t":"2025-02-14","o":407.79,"h":408.91,"l":405.88,"c":408.43,"v":22758500},{"t":"2025-02-18","o":408.0,"h":410.6,"l":406.5,"c":409.64,"v":21423100},{"t":"2025-02-19","o":407.88,"h":415.49,"l":407.65,"c":414.77,"v":24114200},{"t":"2025-02-20","o":415.29,"h":419.31,"l":412.54,"c":416.13,"v":23508700},{"t":"2025-02-21","o":417.34,"h":418.05,"l":407.89,"c":408.21,"v":27524800},{"t":"2025-02-24","o":408.51,"h":409.37,"l":399.32,"c":404.0,"v":26443700},{"t":"2025-02-25","o":401.1,"h":401.92,"l":396.7,"c":397.9,"v":29387400},{"t":"2025-02-26","o":398.01,"h":403.6,"l":394.25,"c":399.73,"v":19619000},{"t":"2025-02-27","o":401.27,"h":405.74,"l":392.17,"c":392.53,"v":21127400},{"t":"2025-02-28","o":392.66,"h":397.63,"l":386.57,"c":396.99,"v":32845700},{"t":"2025-03-03","o":398.82,"h":398.82,"l":386.16,"c":388.49,"v":23007700},{"t":"2025-03-04","o":383.4,"h":392.58,"l":381.0,"c":388.61,"v":29342900},{"t":"2025-03-05","o":389.34,"h":401.67,"l":388.81,"c":401.02,"v":23433100},{"t":"2025-03-06","o":394.28,"h":402.15,"l":392.68,"c":396.89,"v":23304600},{"t":"2025-03-07","o":392.32,"h":394.8,"l":385.54,"c":393.31,"v":22034100},{"t":"2025-03-10","o":385.84,"h":386.4,"l":377.22,"c":380.16,"v":32840100},{"t":"2025-03-11","o":379.0,"h":386.0,"l":376.91,"c":380.45,"v":30380200},{"t":"2025-03-12","o":382.95,"h":385.22,"l":378.95,"c":383.27,"v":24253600},{"t":"2025-03-13","o":383.16,"h":385.32,"l":377.45,"c":378.77,"v":20473000},{"t":"2025-03-14","o":379.78,"h":390.23,"l":379.51,"c":388.56,"v":19952800},{"t":"2025-03-17","o":386.7,"h":392.71,"l":385.57,"c":388.7,"v":22474300},{"t":"2025-03-18","o":387.07,"h":387.37,"l":381.1,"c":383.52,"v":19486900},{"t":"2025-03-19","o":385.53,"h":389.68,"l":384.0,"c":387.82,"v":19185500},{"t":"2025-03-20","o":385.74,"h":391.79,"l":383.28,"c":386.84,"v":18470500},{"t":"2025-03-21","o":383.22,"h":391.74,"l":382.8,"c":391.26,"v":39675900},{"t":"2025-03-24","o":395.4,"h":395.4,"l":389.81,"c":393.08,"v":21004500},{"t":"2025-03-25","o":393.92,"h":396.36,"l":392.64,"c":395.16,"v":15775000},{"t":"2025-03-26","o":395.0,"h":395.31,"l":388.57,"c":389.97,"v":16108400},{"t":"2025-03-27","o":390.13,"h":392.24,"l":387.4,"c":390.58,"v":13766800},{"t":"2025-03-28","o":388.08,"h":389.13,"l":376.93,"c":378.8,"v":21632000},{"t":"2025-03-31","o":372.54,"h":377.07,"l":367.24,"c":375.39,"v":35184700},{"t":"2025-04-01","o":374.65,"h":382.85,"l":373.23,"c":382.19,"v":19689500},{"t":"2025-04-02","o":377.97,"h":385.08,"l":376.62,"c":382.14,"v":16092600},{"t":"2025-04-03","o":374.79,"h":377.48,"l":369.35,"c":373.11,"v":30198000},{"t":"2025-04-04","o":364.13,"h":374.59,"l":359.48,"c":359.84,"v":49209900},{"t":"2025-04-07","o":350.88,"h":371.0,"l":344.79,"c":357.86,"v":50425000},{"t":"2025-04-08","o":368.26,"h":373.65,"l":350.25,"c":354.56,"v":35868900},{"t":"2025-04-09","o":353.54,"h":393.23,"l":353.1,"c":390.49,"v":50199700},{"t":"2025-04-10","o":382.06,"h":383.9,"l":367.8,"c":381.35,"v":38024400},{"t":"2025-04-11","o":380.64,"h":390.05,"l":378.89,"c":388.45,"v":23839200},{"t":"2025-04-14","o":393.22,"h":394.65,"l":384.21,"c":387.81,"v":19251200},{"t":"2025-04-15","o":388.51,"h":391.89,"l":384.16,"c":385.73,"v":17199900},{"t":"2025-04-16","o":380.67,"h":381.61,"l":368.0,"c":371.61,"v":21967800},{"t":"2025-04-17","o":373.75,"h":374.32,"l":366.89,"c":367.78,"v":21120200},{"t":"2025-04-21","o":362.82,"h":364.48,"l":355.67,"c":359.12,"v":20807300},{"t":"2025-04-22","o":363.38,"h":367.77,"l":359.86,"c":366.82,"v":19485000},{"t":"2025-04-23","o":376.06,"h":380.39,"l":373.02,"c":374.39,"v":20545500},{"t":"2025-04-24","o":375.7,"h":388.45,"l":375.19,"c":387.3,"v":22232300},{"t":"2025-04-25","o":387.0,"h":392.16,"l":384.6,"c":391.85,"v":18973200},{"t":"2025-04-28","o":391.96,"h":392.74,"l":386.64,"c":391.16,"v":16579400},{"t":"2025-04-29","o":391.3,"h":395.1,"l":390.38,"c":394.04,"v":14974000},{"t":"2025-04-30","o":390.3,"h":396.66,"l":384.44,"c":395.26,"v":36461100},{"t":"2025-05-01","o":431.11,"h":436.99,"l":424.9,"c":425.4,"v":58938100},{"t":"2025-05-02","o":431.74,"h":439.44,"l":429.99,"c":435.28,"v":30757400},{"t":"2025-05-05","o":432.87,"h":439.5,"l":432.11,"c":436.17,"v":20136100},{"t":"2025-05-06","o":432.2,"h":437.73,"l":431.17,"c":433.31,"v":15104200},{"t":"2025-05-07","o":433.84,"h":438.12,"l":431.11,"c":433.35,"v":23295300},{"t":"2025-05-08","o":437.93,"h":443.67,"l":435.66,"c":438.17,"v":23491300},{"t":"2025-05-09","o":440.0,"h":440.74,"l":435.88,"c":438.73,"v":15324200},{"t":"2025-05-12","o":445.94,"h":449.37,"l":439.78,"c":449.26,"v":22821900},{"t":"2025-05-13","o":447.78,"h":450.67,"l":445.36,"c":449.14,"v":23618800},{"t":"2025-05-14","o":448.14,"h":453.9,"l":448.14,"c":452.94,"v":19902800},{"t":"2025-05-15","o":450.77,"h":456.19,"l":450.43,"c":453.13,"v":21992300},{"t":"2025-05-16","o":452.05,"h":454.36,"l":448.73,"c":454.27,"v":23849800},{"t":"2025-05-19","o":450.88,"h":459.59,"l":450.8,"c":458.87,"v":21336500},{"t":"2025-05-20","o":455.59,"h":458.34,"l":454.32,"c":458.17,"v":15441800},{"t":"2025-05-21","o":454.57,"h":457.78,"l":451.81,"c":452.57,"v":19216900},{"t":"2025-05-22","o":454.95,"h":460.25,"l":453.9,"c":454.86,"v":18025600},{"t":"2025-05-23","o":449.98,"h":453.69,"l":448.91,"c":450.18,"v":16883500},{"t":"2025-05-27","o":456.48,"h":460.95,"l":456.12,"c":460.69,"v":20974300},{"t":"2025-05-28","o":461.22,"h":462.52,"l":456.93,"c":457.36,"v":17086300},{"t":"2025-05-29","o":461.55,"h":461.72,"l":455.31,"c":458.68,"v":13974800},{"t":"2025-05-30","o":459.72,"h":461.68,"l":455.54,"c":460.36,"v":34770500},{"t":"2025-06-02","o":457.14,"h":462.11,"l":456.89,"c":461.97,"v":16626500},{"t":"2025-06-03","o":461.47,"h":464.14,"l":460.86,"c":462.97,"v":15743800},{"t":"2025-06-04","o":464.0,"h":465.69,"l":463.02,"c":463.87,"v":14162700},{"t":"2025-06-05","o":464.96,"h":469.65,"l":464.03,"c":467.68,"v":20131700},{"t":"2025-06-06","o":470.09,"h":473.34,"l":468.78,"c":470.38,"v":15285600},{"t":"2025-06-09","o":469.7,"h":473.43,"l":468.62,"c":472.75,"v":16469900},{"t":"2025-06-10","o":471.19,"h":472.8,"l":466.96,"c":470.92,"v":15375900},{"t":"2025-06-11","o":470.02,"h":475.47,"l":469.66,"c":472.62,"v":16399200},{"t":"2025-06-12","o":475.02,"h":480.42,"l":473.52,"c":478.87,"v":18950600},{"t":"2025-06-13","o":476.41,"h":479.18,"l":472.76,"c":474.96,"v":16814500},{"t":"2025-06-16","o":475.21,"h":480.69,"l":475.0,"c":479.14,"v":15626100},{"t":"2025-06-17","o":475.4,"h":478.74,"l":474.08,"c":478.04,"v":15414100},{"t":"2025-06-18","o":478.0,"h":481.0,"l":474.46,"c":480.24,"v":17526500},{"t":"2025-06-20","o":482.23,"h":483.46,"l":476.87,"c":477.4,"v":37576200},{"t":"2025-06-23","o":478.21,"h":487.75,"l":472.51,"c":486.0,"v":24864000},{"t":"2025-06-24","o":488.95,"h":491.85,"l":486.8,"c":490.11,"v":22305600},{"t":"2025-06-25","o":492.04,"h":494.56,"l":489.39,"c":492.27,"v":17495100},{"t":"2025-06-26","o":492.98,"h":498.04,"l":492.81,"c":497.45,"v":21578900},{"t":"2025-06-27","o":497.55,"h":499.3,"l":493.03,"c":495.94,"v":34539200},{"t":"2025-06-30","o":497.04,"h":500.76,"l":495.33,"c":497.41,"v":28369000},{"t":"2025-07-01","o":496.47,"h":498.05,"l":490.98,"c":492.05,"v":19945400},{"t":"2025-07-02","o":489.99,"h":493.5,"l":488.7,"c":491.09,"v":16319600},{"t":"2025-07-03","o":493.81,"h":500.13,"l":493.44,"c":498.84,"v":13984800},{"t":"2025-07-07","o":497.38,"h":498.75,"l":495.23,"c":497.72,"v":13981600},{"t":"2025-07-08","o":497.24,"h":498.2,"l":494.11,"c":496.62,"v":11846600},{"t":"2025-07-09","o":500.3,"h":506.78,"l":499.74,"c":503.51,"v":18659500},{"t":"2025-07-10","o":503.05,"h":504.44,"l":497.75,"c":501.48,"v":16492100},{"t":"2025-07-11","o":498.47,"h":505.03,"l":497.8,"c":503.32,"v":16459500},{"t":"2025-07-14","o":501.52,"h":503.97,"l":501.03,"c":503.02,"v":12058800},{"t":"2025-07-15","o":503.02,"h":508.3,"l":502.79,"c":505.82,"v":14927200},{"t":"2025-07-16","o":505.18,"h":506.72,"l":501.89,"c":505.62,"v":15154400},{"t":"2025-07-17","o":505.68,"h":513.37,"l":505.62,"c":511.7,"v":17503100},{"t":"2025-07-18","o":514.48,"h":514.64,"l":507.43,"c":510.05,"v":21209700},{"t":"2025-07-21","o":506.71,"h":512.09,"l":505.55,"c":510.06,"v":14066800},{"t":"2025-07-22","o":510.97,"h":511.2,"l":505.27,"c":505.27,"v":13868600},{"t":"2025-07-23","o":506.75,"h":506.79,"l":500.7,"c":505.87,"v":16396600},{"t":"2025-07-24","o":508.77,"h":513.67,"l":507.3,"c":510.88,"v":16107000},{"t":"2025-07-25","o":512.47,"h":518.29,"l":510.36,"c":513.71,"v":19125700},{"t":"2025-07-28","o":514.08,"h":515.0,"l":510.12,"c":512.5,"v":14308000},{"t":"2025-07-29","o":515.53,"h":517.62,"l":511.56,"c":512.57,"v":16469200},{"t":"2025-07-30","o":515.17,"h":515.95,"l":509.44,"c":513.24,"v":26380400},{"t":"2025-07-31","o":555.23,"h":555.45,"l":531.9,"c":533.5,"v":51617300},{"t":"2025-08-01","o":535.0,"h":535.8,"l":520.86,"c":524.11,"v":28977600},{"t":"2025-08-04","o":528.27,"h":538.25,"l":528.13,"c":535.64,"v":25349000},{"t":"2025-08-05","o":537.18,"h":537.3,"l":527.24,"c":527.75,"v":19171600},{"t":"2025-08-06","o":530.9,"h":531.7,"l":524.03,"c":524.94,"v":21355700},{"t":"2025-08-07","o":526.8,"h":528.09,"l":517.55,"c":520.84,"v":16079100},{"t":"2025-08-08","o":522.6,"h":524.66,"l":519.41,"c":522.04,"v":15531000},{"t":"2025-08-11","o":522.3,"h":527.59,"l":519.72,"c":521.77,"v":20194400},{"t":"2025-08-12","o":523.75,"h":530.98,"l":522.7,"c":529.24,"v":18667000},{"t":"2025-08-13","o":532.11,"h":532.7,"l":519.37,"c":520.58,"v":19619200},{"t":"2025-08-14","o":522.56,"h":525.95,"l":520.14,"c":522.48,"v":20269100},{"t":"2025-08-15","o":522.77,"h":526.1,"l":519.08,"c":520.17,"v":25213300},{"t":"2025-08-18","o":521.59,"h":522.82,"l":514.02,"c":517.1,"v":23760600},{"t":"2025-08-19","o":515.0,"h":515.16,"l":508.55,"c":509.77,"v":21481000},{"t":"2025-08-20","o":509.87,"h":511.0,"l":504.44,"c":505.72,"v":27723000},{"t":"2025-08-21","o":503.69,"h":507.63,"l":502.72,"c":504.24,"v":18443300},{"t":"2025-08-22","o":504.25,"h":510.73,"l":502.41,"c":507.23,"v":24324200},{"t":"2025-08-25","o":506.63,"h":508.19,"l":504.12,"c":504.26,"v":21638600},{"t":"2025-08-26","o":504.36,"h":504.98,"l":498.51,"c":502.04,"v":30835700},{"t":"2025-08-27","o":502.0,"h":507.29,"l":499.9,"c":506.74,"v":17277900},{"t":"2025-08-28","o":507.09,"h":511.09,"l":505.5,"c":509.64,"v":18015600},{"t":"2025-08-29","o":508.66,"h":509.6,"l":504.49,"c":506.69,"v":20961600},{"t":"2025-09-02","o":500.47,"h":506.0,"l":496.81,"c":505.12,"v":18128000},{"t":"2025-09-03","o":503.79,"h":507.79,"l":502.32,"c":505.35,"v":16345100},{"t":"2025-09-04","o":504.3,"h":508.15,"l":503.15,"c":507.97,"v":15509500},{"t":"2025-09-05","o":509.07,"h":511.97,"l":492.37,"c":495.0,"v":31994800},{"t":"2025-09-08","o":498.11,"h":501.2,"l":495.03,"c":498.2,"v":16771000},{"t":"2025-09-09","o":501.43,"h":502.25,"l":497.7,"c":498.41,"v":14410500},{"t":"2025-09-10","o":502.98,"h":503.23,"l":496.72,"c":500.37,"v":21611800},{"t":"2025-09-11","o":502.25,"h":503.17,"l":497.88,"c":501.01,"v":18881600},{"t":"2025-09-12","o":506.65,"h":512.55,"l":503.85,"c":509.9,"v":23624900},{"t":"2025-09-15","o":508.79,"h":515.47,"l":507.0,"c":515.36,"v":17143800},{"t":"2025-09-16","o":516.88,"h":517.23,"l":508.6,"c":509.04,"v":19711900},{"t":"2025-09-17","o":510.62,"h":511.29,"l":505.93,"c":510.02,"v":15816600},{"t":"2025-09-18","o":511.49,"h":513.07,"l":507.66,"c":508.45,"v":18913700},{"t":"2025-09-19","o":510.56,"h":519.3,"l":510.31,"c":517.93,"v":52474100},{"t":"2025-09-22","o":515.59,"h":517.74,"l":512.54,"c":514.45,"v":20009300},{"t":"2025-09-23","o":513.8,"h":514.59,"l":507.31,"c":509.23,"v":19799600},{"t":"2025-09-24","o":510.38,"h":512.48,"l":506.92,"c":510.15,"v":13533700},{"t":"2025-09-25","o":508.3,"h":510.01,"l":505.04,"c":507.03,"v":15786500},{"t":"2025-09-26","o":510.06,"h":513.94,"l":506.62,"c":511.46,"v":16213100},{"t":"2025-09-29","o":511.5,"h":516.85,"l":508.88,"c":514.6,"v":17617800},{"t":"2025-09-30","o":513.24,"h":518.16,"l":509.66,"c":517.95,"v":19728200},{"t":"2025-10-01","o":514.8,"h":520.51,"l":511.69,"c":519.71,"v":22632300},{"t":"2025-10-02","o":517.64,"h":521.6,"l":510.68,"c":515.74,"v":21222900},{"t":"2025-10-03","o":517.1,"h":520.49,"l":515.0,"c":517.35,"v":15112300},{"t":"2025-10-06","o":518.61,"h":531.03,"l":518.2,"c":528.57,"v":21388600},{"t":"2025-10-07","o":528.29,"h":529.8,"l":521.44,"c":523.98,"v":14615200},{"t":"2025-10-08","o":523.28,"h":526.95,"l":523.09,"c":524.85,"v":13363400},{"t":"2025-10-09","o":522.34,"h":524.33,"l":517.4,"c":522.4,"v":18343600},{"t":"2025-10-10","o":519.64,"h":523.58,"l":509.63,"c":510.96,"v":24133800},{"t":"2025-10-13","o":516.41,"h":516.41,"l":511.68,"c":514.05,"v":14284200},{"t":"2025-10-14","o":510.23,"h":515.28,"l":506.0,"c":513.57,"v":14684300},{"t":"2025-10-15","o":514.96,"h":517.19,"l":510.0,"c":513.43,"v":14694700},{"t":"2025-10-16","o":512.58,"h":516.85,"l":508.13,"c":511.61,"v":15559600},{"t":"2025-10-17","o":509.04,"h":515.48,"l":507.31,"c":513.58,"v":19867800},{"t":"2025-10-20","o":514.61,"h":518.7,"l":513.43,"c":516.79,"v":14665600},{"t":"2025-10-21","o":517.5,"h":518.69,"l":513.04,"c":517.66,"v":15586200},{"t":"2025-10-22","o":521.15,"h":525.23,"l":517.71,"c":520.54,"v":18962700},{"t":"2025-10-23","o":522.46,"h":523.95,"l":518.61,"c":520.56,"v":14023500},{"t":"2025-10-24","o":522.79,"h":525.35,"l":520.71,"c":523.61,"v":15532400},{"t":"2025-10-27","o":531.78,"h":534.58,"l":529.01,"c":531.52,"v":18734700},{"t":"2025-10-28","o":550.0,"h":553.72,"l":540.77,"c":542.07,"v":29986700},{"t":"2025-10-29","o":544.94,"h":546.27,"l":536.73,"c":541.55,"v":36023000},{"t":"2025-10-30","o":530.48,"h":534.97,"l":522.12,"c":525.76,"v":41023100},{"t":"2025-10-31","o":528.88,"h":529.32,"l":515.1,"c":517.81,"v":34006400},{"t":"2025-11-03","o":519.81,"h":524.96,"l":514.59,"c":517.03,"v":22374700},{"t":"2025-11-04","o":511.76,"h":515.55,"l":507.84,"c":514.33,"v":20958700},{"t":"2025-11-05","o":513.3,"h":514.83,"l":506.58,"c":507.16,"v":23024300},{"t":"2025-11-06","o":505.66,"h":505.7,"l":495.81,"c":497.1,"v":27406500},{"t":"2025-11-07","o":496.95,"h":499.38,"l":493.25,"c":496.82,"v":24019800},{"t":"2025-11-10","o":500.04,"h":506.85,"l":498.8,"c":506.0,"v":26101500},{"t":"2025-11-11","o":504.8,"h":509.6,"l":502.35,"c":508.68,"v":17980000},{"t":"2025-11-12","o":509.36,"h":511.67,"l":499.12,"c":511.14,"v":26574900},{"t":"2025-11-13","o":510.31,"h":513.5,"l":501.29,"c":503.29,"v":25273100},{"t":"2025-11-14","o":498.23,"h":511.6,"l":497.44,"c":510.18,"v":28505700},{"t":"2025-11-17","o":508.45,"h":512.12,"l":504.91,"c":507.49,"v":19092800},{"t":"2025-11-18","o":495.37,"h":502.98,"l":486.78,"c":493.79,"v":33815100},{"t":"2025-11-19","o":490.1,"h":495.19,"l":482.83,"c":487.12,"v":23245300},{"t":"2025-11-20","o":492.71,"h":493.57,"l":475.5,"c":478.43,"v":26802500},{"t":"2025-11-21","o":478.5,"h":478.92,"l":468.27,"c":472.12,"v":31769200},{"t":"2025-11-24","o":475.0,"h":476.9,"l":468.02,"c":474.0,"v":34421000},{"t":"2025-11-25","o":474.07,"h":479.15,"l":464.89,"c":476.99,"v":28019800},{"t":"2025-11-26","o":486.31,"h":488.31,"l":481.2,"c":485.5,"v":25709100},{"t":"2025-11-28","o":487.6,"h":492.63,"l":486.65,"c":492.01,"v":14386700},{"t":"2025-12-01","o":488.44,"h":489.86,"l":484.65,"c":486.74,"v":23964000},{"t":"2025-12-02","o":486.72,"h":493.5,"l":486.32,"c":490.0,"v":19562700},{"t":"2025-12-03","o":476.32,"h":484.24,"l":475.2,"c":477.73,"v":34615100},{"t":"2025-12-04","o":479.76,"h":481.32,"l":476.49,"c":480.84,"v":22318200},{"t":"2025-12-05","o":482.52,"h":483.4,"l":478.88,"c":483.16,"v":22608700},{"t":"2025-12-08","o":484.89,"h":492.3,"l":484.38,"c":491.02,"v":21965900},{"t":"2025-12-09","o":489.1,"h":492.12,"l":488.5,"c":492.02,"v":14696100},{"t":"2025-12-10","o":484.03,"h":484.25,"l":475.08,"c":478.56,"v":35756200},{"t":"2025-12-11","o":476.63,"h":486.03,"l":475.86,"c":483.47,"v":24669200},{"t":"2025-12-12","o":479.82,"h":482.45,"l":476.34,"c":478.53,"v":21248100},{"t":"2025-12-15","o":480.1,"h":480.72,"l":472.52,"c":474.82,"v":23727700},{"t":"2025-12-16","o":471.91,"h":477.89,"l":470.88,"c":476.39,"v":20705600},{"t":"2025-12-17","o":476.91,"h":480.0,"l":475.0,"c":476.12,"v":24527200},{"t":"2025-12-18","o":478.19,"h":489.6,"l":477.89,"c":483.98,"v":28573500},{"t":"2025-12-19","o":487.36,"h":487.85,"l":482.49,"c":485.92,"v":70836100},{"t":"2025-12-22","o":486.12,"h":488.73,"l":482.69,"c":484.92,"v":16963000},{"t":"2025-12-23","o":484.98,"h":487.83,"l":484.74,"c":486.85,"v":14683600},{"t":"2025-12-24","o":485.68,"h":489.16,"l":484.83,"c":488.02,"v":5855900},{"t":"2025-12-26","o":486.71,"h":488.12,"l":485.96,"c":487.71,"v":8842200},{"t":"2025-12-29","o":484.86,"h":488.35,"l":484.18,"c":487.1,"v":10893400},{"t":"2025-12-30","o":485.93,"h":489.68,"l":485.5,"c":487.48,"v":13944500},{"t":"2025-12-31","o":487.84,"h":488.14,"l":483.3,"c":483.62,"v":15601600},{"t":"2026-01-02","o":484.39,"h":484.66,"l":470.16,"c":472.94,"v":25571600},{"t":"2026-01-05","o":474.06,"h":476.07,"l":469.5,"c":472.85,"v":25250300},{"t":"2026-01-06","o":473.8,"h":478.74,"l":469.75,"c":478.51,"v":23037700},{"t":"2026-01-07","o":479.76,"h":489.7,"l":477.95,"c":483.47,"v":25564200},{"t":"2026-01-08","o":481.24,"h":482.66,"l":475.86,"c":478.11,"v":18162600},{"t":"2026-01-09","o":474.06,"h":479.82,"l":472.2,"c":479.28,"v":18491000},{"t":"2026-01-12","o":476.67,"h":480.99,"l":475.68,"c":477.18,"v":23519900},{"t":"2026-01-13","o":474.68,"h":475.78,"l":465.95,"c":470.67,"v":28545800},{"t":"2026-01-14","o":466.46,"h":468.2,"l":457.17,"c":459.38,"v":28184300},{"t":"2026-01-15","o":464.12,"h":464.25,"l":455.9,"c":456.66,"v":23225800},{"t":"2026-01-16","o":457.83,"h":463.19,"l":456.48,"c":459.86,"v":34246700},{"t":"2026-01-20","o":451.22,"h":456.8,"l":449.28,"c":454.52,"v":26130000},{"t":"2026-01-21","o":452.6,"h":452.69,"l":438.68,"c":444.11,"v":37980500},{"t":"2026-01-22","o":447.62,"h":452.84,"l":444.7,"c":451.14,"v":25349400},{"t":"2026-01-23","o":451.87,"h":471.1,"l":450.53,"c":465.95,"v":38000200},{"t":"2026-01-26","o":465.31,"h":474.25,"l":462.0,"c":470.28,"v":29291200},{"t":"2026-01-27","o":473.7,"h":482.87,"l":473.16,"c":480.58,"v":29213900},{"t":"2026-01-28","o":483.21,"h":483.74,"l":478.0,"c":481.63,"v":36875400},{"t":"2026-01-29","o":439.99,"h":442.5,"l":421.02,"c":433.5,"v":128855300},{"t":"2026-01-30","o":439.17,"h":439.6,"l":426.45,"c":430.29,"v":58566800},{"t":"2026-02-02","o":430.24,"h":430.74,"l":422.25,"c":423.37,"v":42219900},{"t":"2026-02-03","o":422.01,"h":422.05,"l":408.56,"c":411.21,"v":61424100},{"t":"2026-02-04","o":411.0,"h":419.8,"l":409.24,"c":414.19,"v":45012400},{"t":"2026-02-05","o":407.44,"h":408.3,"l":392.32,"c":393.67,"v":66289200},{"t":"2026-02-06","o":399.17,"h":401.79,"l":392.92,"c":401.14,"v":53515300},{"t":"2026-02-09","o":404.85,"h":414.89,"l":400.87,"c":413.6,"v":45480500},{"t":"2026-02-10","o":419.62,"h":423.68,"l":412.7,"c":413.27,"v":44857900},{"t":"2026-02-11","o":416.18,"h":416.46,"l":401.01,"c":404.37,"v":42491000},{"t":"2026-02-12","o":405.0,"h":406.2,"l":398.01,"c":401.84,"v":40802400},{"t":"2026-02-13","o":404.45,"h":405.54,"l":398.05,"c":401.32,"v":34091600},{"t":"2026-02-17","o":399.22,"h":400.52,"l":394.53,"c":396.86,"v":32078800},{"t":"2026-02-18","o":398.13,"h":402.56,"l":396.32,"c":399.6,"v":23223400},{"t":"2026-02-19","o":400.69,"h":404.43,"l":396.67,"c":398.46,"v":28234000},{"t":"2026-02-20","o":396.11,"h":400.12,"l":395.16,"c":397.23,"v":34015200},{"t":"2026-02-23","o":395.0,"h":395.36,"l":383.1,"c":384.47,"v":43238300},{"t":"2026-02-24","o":384.14,"h":389.36,"l":381.71,"c":389.0,"v":33884700},{"t":"2026-02-25","o":390.53,"h":401.47,"l":390.16,"c":400.6,"v":43625500},{"t":"2026-02-26","o":404.71,"h":407.49,"l":398.74,"c":401.72,"v":34405900},{"t":"2026-02-27","o":390.88,"h":396.82,"l":389.88,"c":392.74,"v":51367200},{"t":"2026-03-02","o":392.86,"h":401.19,"l":390.63,"c":398.55,"v":35474900},{"t":"2026-03-03","o":393.14,"h":406.7,"l":392.67,"c":403.93,"v":38199200},{"t":"2026-03-04","o":401.27,"h":411.03,"l":400.31,"c":405.2,"v":35808000},{"t":"2026-03-05","o":404.42,"h":411.61,"l":404.4,"c":410.68,"v":39001300},{"t":"2026-03-06","o":409.2,"h":413.05,"l":408.51,"c":408.96,"v":31123900},{"t":"2026-03-09","o":404.92,"h":410.21,"l":403.5,"c":409.41,"v":30131900},{"t":"2026-03-10","o":410.03,"h":410.2,"l":402.93,"c":405.76,"v":31706400},{"t":"2026-03-11","o":405.57,"h":409.01,"l":401.59,"c":404.88,"v":25512100},{"t":"2026-03-12","o":404.63,"h":406.12,"l":401.71,"c":401.86,"v":27263900},{"t":"2026-03-13","o":401.0,"h":404.8,"l":394.25,"c":395.55,"v":26848000},{"t":"2026-03-16","o":398.07,"h":400.63,"l":394.79,"c":399.95,"v":27733700},{"t":"2026-03-17","o":400.27,"h":404.4,"l":397.75,"c":399.41,"v":26228300},{"t":"2026-03-18","o":397.13,"h":398.0,"l":391.0,"c":391.79,"v":25908500},{"t":"2026-03-19","o":390.1,"h":392.49,"l":387.06,"c":389.02,"v":25138800},{"t":"2026-03-20","o":386.79,"h":387.0,"l":380.12,"c":381.87,"v":50853200},{"t":"2026-03-23","o":383.9,"h":387.21,"l":381.68,"c":383.0,"v":29680100},{"t":"2026-03-24","o":382.36,"h":382.47,"l":371.85,"c":372.74,"v":42733600},{"t":"2026-03-25","o":376.92,"h":377.06,"l":369.63,"c":371.04,"v":31181200},{"t":"2026-03-26","o":370.82,"h":374.72,"l":365.19,"c":365.97,"v":36836600},{"t":"2026-03-27","o":361.9,"h":362.45,"l":356.51,"c":356.77,"v":37883400},{"t":"2026-03-30","o":361.9,"h":365.36,"l":356.28,"c":358.96,"v":44797000},{"t":"2026-03-31","o":364.55,"h":372.9,"l":363.07,"c":370.17,"v":45244400},{"t":"2026-04-01","o":373.49,"h":373.99,"l":368.2,"c":369.37,"v":29417200},{"t":"2026-04-02","o":367.21,"h":373.64,"l":364.15,"c":373.46,"v":24099100},{"t":"2026-04-06","o":373.49,"h":373.73,"l":369.5,"c":372.88,"v":16146600},{"t":"2026-04-07","o":370.34,"h":372.45,"l":366.56,"c":372.29,"v":21443300},{"t":"2026-04-08","o":384.98,"h":385.0,"l":371.41,"c":374.33,"v":33064800},{"t":"2026-04-09","o":372.5,"h":373.5,"l":367.05,"c":373.07,"v":30435300},{"t":"2026-04-10","o":372.98,"h":375.64,"l":370.03,"c":370.87,"v":28111100},{"t":"2026-04-13","o":373.61,"h":384.54,"l":371.02,"c":384.37,"v":35745800},{"t":"2026-04-14","o":387.92,"h":394.69,"l":386.52,"c":393.11,"v":37504500},{"t":"2026-04-15","o":398.0,"h":414.37,"l":396.73,"c":411.22,"v":45063400},{"t":"2026-04-16","o":419.86,"h":420.82,"l":412.14,"c":420.26,"v":41642400},{"t":"2026-04-17","o":424.82,"h":431.58,"l":420.69,"c":422.79,"v":48568200},{"t":"2026-04-20","o":421.15,"h":423.33,"l":416.3,"c":418.07,"v":27582200},{"t":"2026-04-21","o":420.24,"h":427.18,"l":417.2,"c":424.16,"v":32048500},{"t":"2026-04-22","o":426.19,"h":433.7,"l":423.67,"c":432.92,"v":29378200},{"t":"2026-04-23","o":419.89,"h":423.66,"l":411.41,"c":415.75,"v":38308000},{"t":"2026-04-24","o":416.97,"h":424.95,"l":415.8,"c":424.62,"v":27457400},{"t":"2026-04-27","o":422.38,"h":427.11,"l":417.07,"c":424.82,"v":30867300},{"t":"2026-04-28","o":424.57,"h":429.92,"l":421.9,"c":429.25,"v":30438100},{"t":"2026-04-29","o":424.58,"h":426.82,"l":420.29,"c":424.46,"v":38288300},{"t":"2026-04-30","o":410.81,"h":414.42,"l":398.01,"c":407.78,"v":70909400},{"t":"2026-05-01","o":412.8,"h":417.11,"l":410.44,"c":414.44,"v":31372400},{"t":"2026-05-04","o":411.54,"h":420.78,"l":410.8,"c":413.62,"v":28066500},{"t":"2026-05-05","o":415.32,"h":416.78,"l":408.8,"c":411.38,"v":25700900},{"t":"2026-05-06","o":408.0,"h":418.42,"l":405.11,"c":413.96,"v":30285900},{"t":"2026-05-07","o":420.11,"h":427.98,"l":418.76,"c":420.77,"v":34942400},{"t":"2026-05-08","o":417.39,"h":418.63,"l":414.0,"c":415.12,"v":33383800},{"t":"2026-05-11","o":407.87,"h":412.69,"l":405.5,"c":412.66,"v":35657900},{"t":"2026-05-12","o":414.48,"h":415.5,"l":406.64,"c":407.77,"v":38594200},{"t":"2026-05-13","o":403.2,"h":406.31,"l":401.03,"c":405.21,"v":29667100},{"t":"2026-05-14","o":404.48,"h":411.84,"l":400.88,"c":409.43,"v":27077500},{"t":"2026-05-15","o":414.27,"h":428.17,"l":412.91,"c":421.92,"v":50771200},{"t":"2026-05-18","o":416.62,"h":425.12,"l":415.61,"c":423.54,"v":32564100},{"t":"2026-05-19","o":429.9,"h":432.7,"l":416.49,"c":417.42,"v":33018700},{"t":"2026-05-20","o":414.17,"h":422.1,"l":411.3,"c":421.06,"v":27864000},{"t":"2026-05-21","o":424.75,"h":426.34,"l":415.71,"c":419.09,"v":31393500},{"t":"2026-05-22","o":419.54,"h":424.4,"l":416.33,"c":418.57,"v":22390300},{"t":"2026-05-26","o":416.43,"h":419.77,"l":413.02,"c":416.03,"v":30398000},{"t":"2026-05-27","o":411.01,"h":415.94,"l":409.58,"c":412.67,"v":28901500},{"t":"2026-05-28","o":412.98,"h":429.49,"l":412.67,"c":426.99,"v":47250500},{"t":"2026-05-29","o":432.55,"h":450.33,"l":432.36,"c":450.24,"v":79654400},{"t":"2026-06-01","o":464.84,"h":466.32,"l":458.27,"c":460.52,"v":53628900},{"t":"2026-06-02","o":446.88,"h":453.5,"l":440.43,"c":441.31,"v":37036800},{"t":"2026-06-03","o":438.45,"h":440.39,"l":424.25,"c":427.34,"v":39037000},{"t":"2026-06-04","o":435.81,"h":436.15,"l":426.41,"c":428.05,"v":26899500},{"t":"2026-06-05","o":428.34,"h":429.47,"l":414.4,"c":416.67,"v":34782200},{"t":"2026-06-08","o":414.14,"h":417.16,"l":408.56,"c":411.74,"v":32086700},{"t":"2026-06-09","o":409.03,"h":411.98,"l":398.48,"c":403.41,"v":35317300},{"t":"2026-06-10","o":398.55,"h":405.04,"l":397.16,"c":397.36,"v":32576000},{"t":"2026-06-11","o":395.21,"h":396.85,"l":384.0,"c":390.34,"v":47224100},{"t":"2026-06-12","o":391.43,"h":391.74,"l":382.27,"c":390.74,"v":34865800},{"t":"2026-06-15","o":396.8,"h":401.75,"l":392.85,"c":399.76,"v":32266400},{"t":"2026-06-16","o":395.79,"h":396.84,"l":390.69,"c":393.83,"v":31506800},{"t":"2026-06-17","o":390.25,"h":390.37,"l":377.32,"c":378.91,"v":41987800},{"t":"2026-06-18","o":377.82,"h":381.37,"l":373.28,"c":379.4,"v":59714200},{"t":"2026-06-22","o":375.74,"h":381.63,"l":367.07,"c":367.34,"v":45171100},{"t":"2026-06-23","o":372.38,"h":377.22,"l":370.67,"c":373.94,"v":40647600},{"t":"2026-06-24","o":371.57,"h":378.88,"l":364.78,"c":365.46,"v":44509900},{"t":"2026-06-25","o":362.77,"h":364.23,"l":349.2,"c":352.83,"v":66179000},{"t":"2026-06-26","o":357.15,"h":376.61,"l":355.43,"c":372.97,"v":186201600},{"t":"2026-06-29","o":377.5,"h":380.5,"l":359.9,"c":368.57,"v":51229900},{"t":"2026-06-30","o":371.03,"h":374.15,"l":367.45,"c":373.02,"v":44945700},{"t":"2026-07-01","o":380.83,"h":388.83,"l":374.89,"c":384.28,"v":48065800},{"t":"2026-07-02","o":384.48,"h":392.2,"l":383.7,"c":390.49,"v":42128900},{"t":"2026-07-06","o":387.04,"h":389.15,"l":381.22,"c":386.74,"v":34224500},{"t":"2026-07-07","o":392.49,"h":395.57,"l":388.22,"c":388.84,"v":29297500},{"t":"2026-07-08","o":384.03,"h":385.31,"l":381.33,"c":383.34,"v":25908300},{"t":"2026-07-09","o":374.45,"h":384.65,"l":373.35,"c":384.36,"v":31083200},{"t":"2026-07-10","o":387.8,"h":391.91,"l":381.5,"c":385.1,"v":24644600},{"t":"2026-07-13","o":387.75,"h":393.65,"l":384.15,"c":390.99,"v":28914900},{"t":"2026-07-14","o":382.82,"h":388.19,"l":378.65,"c":384.93,"v":27863900},{"t":"2026-07-15","o":387.8,"h":398.96,"l":386.4,"c":395.63,"v":36253700},{"t":"2026-07-16","o":398.31,"h":405.99,"l":392.05,"c":401.1,"v":37047400},{"t":"2026-07-17","o":394.86,"h":398.39,"l":389.39,"c":393.82,"v":33049800},{"t":"2026-07-20","o":391.41,"h":403.18,"l":389.65,"c":402.29,"v":27915800},{"t":"2026-07-21","o":398.81,"h":401.47,"l":396.32,"c":397.75,"v":24126600},{"t":"2026-07-22","o":399.58,"h":401.0,"l":386.96,"c":390.34,"v":28142500},{"t":"2026-07-23","o":389.97,"h":391.78,"l":377.39,"c":381.58,"v":30351800},{"t":"2026-07-24","o":387.05,"h":389.03,"l":380.65,"c":381.7,"v":27659400},{"t":"2026-07-27","o":390.08,"h":394.2,"l":387.99,"c":389.1,"v":27856200},{"t":"2026-07-28","o":393.16,"h":400.32,"l":391.3,"c":393.35,"v":32367500},{"t":"2026-07-29","o":393.4,"h":401.25,"l":388.74,"c":390.54,"v":47209000},{"t":"2026-07-30","o":437.9,"h":458.69,"l":432.44,"c":451.1,"v":110160700},{"t":"2026-07-31","o":450.0,"h":466.84,"l":449.33,"c":464.72,"v":60846000},{"t":"2026-08-03","o":476.13,"h":491.65,"l":475.0,"c":487.65,"v":66762100},{"t":"2026-08-04","o":480.9,"h":499.44,"l":479.17,"c":492.81,"v":50455500},{"t":"2026-08-05","o":496.36,"h":498.24,"l":485.68,"c":487.46,"v":33388900},{"t":"2026-08-06","o":488.55,"h":501.56,"l":488.52,"c":499.86,"v":36441500},{"t":"2026-08-07","o":499.21,"h":505.18,"l":498.73,"c":499.99,"v":28846200},{"t":"2026-08-10","o":503.44,"h":513.73,"l":502.27,"c":506.06,"v":31206100},{"t":"2026-08-11","o":504.33,"h":505.33,"l":499.55,"c":503.81,"v":23049800},{"t":"2026-08-12","o":499.99,"h":501.5,"l":491.52,"c":492.43,"v":29001500},{"t":"2026-08-13","o":493.27,"h":501.34,"l":493.01,"c":496.88,"v":23039000},{"t":"2026-08-14","o":496.36,"h":500.01,"l":493.92,"c":495.4,"v":16217600},{"t":"2026-08-17","o":490.14,"h":492.66,"l":478.41,"c":480.35,"v":29635800},{"t":"2026-08-18","o":481.54,"h":484.27,"l":477.15,"c":481.63,"v":24087600},{"t":"2026-08-19","o":480.07,"h":489.3,"l":479.36,"c":484.31,"v":19961900},{"t":"2026-08-20","o":483.3,"h":484.16,"l":479.5,"c":481.15,"v":20020800},{"t":"2026-08-21","o":479.88,"h":486.36,"l":478.53,"c":483.24,"v":22489200}]}