{"ticker":"ORCL","symbol":"ORCL","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":41.11,"h":41.39,"l":41.11,"c":41.22,"v":9834700},{"t":"2016-08-23","o":41.37,"h":41.64,"l":41.36,"c":41.5,"v":10631800},{"t":"2016-08-24","o":41.35,"h":41.47,"l":40.98,"c":41.07,"v":9830300},{"t":"2016-08-25","o":41.12,"h":41.2,"l":41.0,"c":41.1,"v":7567200},{"t":"2016-08-26","o":41.11,"h":41.58,"l":41.07,"c":41.26,"v":9228200},{"t":"2016-08-29","o":41.48,"h":41.53,"l":41.26,"c":41.31,"v":9168500},{"t":"2016-08-30","o":41.39,"h":41.4,"l":41.15,"c":41.31,"v":6840300},{"t":"2016-08-31","o":41.27,"h":41.32,"l":41.09,"c":41.22,"v":9694700},{"t":"2016-09-01","o":40.98,"h":41.26,"l":40.78,"c":41.16,"v":10652500},{"t":"2016-09-02","o":41.26,"h":41.42,"l":41.03,"c":41.25,"v":9020200},{"t":"2016-09-06","o":41.37,"h":41.37,"l":41.07,"c":41.25,"v":8308300},{"t":"2016-09-07","o":41.14,"h":41.31,"l":40.95,"c":41.25,"v":10415300},{"t":"2016-09-08","o":40.93,"h":41.0,"l":40.6,"c":40.72,"v":16732100},{"t":"2016-09-09","o":40.33,"h":40.74,"l":40.03,"c":40.03,"v":14477500},{"t":"2016-09-12","o":39.96,"h":40.75,"l":39.68,"c":40.68,"v":14927200},{"t":"2016-09-13","o":40.37,"h":40.53,"l":39.97,"c":40.18,"v":13395200},{"t":"2016-09-14","o":40.02,"h":40.56,"l":40.02,"c":40.25,"v":11626900},{"t":"2016-09-15","o":40.18,"h":41.03,"l":40.09,"c":40.86,"v":18403700},{"t":"2016-09-16","o":39.61,"h":39.95,"l":38.71,"c":38.92,"v":50703500},{"t":"2016-09-19","o":39.13,"h":39.55,"l":39.05,"c":39.23,"v":19801900},{"t":"2016-09-20","o":39.55,"h":39.6,"l":39.06,"c":39.07,"v":12121300},{"t":"2016-09-21","o":39.19,"h":39.58,"l":39.19,"c":39.51,"v":10994000},{"t":"2016-09-22","o":39.68,"h":39.8,"l":39.48,"c":39.51,"v":9679300},{"t":"2016-09-23","o":39.39,"h":39.42,"l":39.03,"c":39.23,"v":14017300},{"t":"2016-09-26","o":39.0,"h":39.1,"l":38.76,"c":39.03,"v":9840900},{"t":"2016-09-27","o":38.9,"h":39.49,"l":38.86,"c":39.3,"v":10644600},{"t":"2016-09-28","o":39.23,"h":39.5,"l":39.16,"c":39.44,"v":8103500},{"t":"2016-09-29","o":39.25,"h":39.62,"l":39.08,"c":39.12,"v":8795200},{"t":"2016-09-30","o":39.25,"h":39.44,"l":39.09,"c":39.28,"v":12861900},{"t":"2016-10-03","o":39.2,"h":39.26,"l":38.86,"c":38.99,"v":10403500},{"t":"2016-10-04","o":39.04,"h":39.2,"l":38.76,"c":38.87,"v":9199300},{"t":"2016-10-05","o":39.11,"h":39.34,"l":38.89,"c":39.15,"v":8269200},{"t":"2016-10-06","o":39.11,"h":39.24,"l":38.63,"c":38.87,"v":9789100},{"t":"2016-10-07","o":38.84,"h":39.0,"l":38.61,"c":38.71,"v":11442000},{"t":"2016-10-10","o":38.86,"h":39.0,"l":38.59,"c":38.62,"v":9475400},{"t":"2016-10-11","o":38.56,"h":38.65,"l":37.81,"c":38.01,"v":14964000},{"t":"2016-10-12","o":37.93,"h":38.15,"l":37.64,"c":38.05,"v":8944900},{"t":"2016-10-13","o":37.86,"h":38.19,"l":37.62,"c":38.03,"v":14117600},{"t":"2016-10-14","o":38.26,"h":38.59,"l":38.19,"c":38.41,"v":11601200},{"t":"2016-10-17","o":38.54,"h":38.54,"l":38.21,"c":38.29,"v":9419000},{"t":"2016-10-18","o":38.6,"h":38.69,"l":38.36,"c":38.42,"v":7121900},{"t":"2016-10-19","o":38.52,"h":38.64,"l":38.31,"c":38.35,"v":8310900},{"t":"2016-10-20","o":38.12,"h":38.35,"l":38.01,"c":38.09,"v":11197000},{"t":"2016-10-21","o":37.99,"h":38.12,"l":37.77,"c":37.93,"v":13413400},{"t":"2016-10-24","o":38.12,"h":38.42,"l":38.12,"c":38.27,"v":13550500},{"t":"2016-10-25","o":38.27,"h":38.43,"l":38.1,"c":38.36,"v":11627100},{"t":"2016-10-26","o":38.15,"h":38.64,"l":38.15,"c":38.31,"v":9723100},{"t":"2016-10-27","o":38.41,"h":38.56,"l":38.15,"c":38.22,"v":7588900},{"t":"2016-10-28","o":38.3,"h":38.45,"l":38.03,"c":38.17,"v":7803300},{"t":"2016-10-31","o":38.31,"h":38.51,"l":38.2,"c":38.42,"v":10485300},{"t":"2016-11-01","o":38.58,"h":38.58,"l":38.23,"c":38.46,"v":12018200},{"t":"2016-11-02","o":38.46,"h":38.49,"l":37.98,"c":38.03,"v":9488400},{"t":"2016-11-03","o":37.99,"h":38.38,"l":37.99,"c":38.31,"v":12393100},{"t":"2016-11-04","o":38.31,"h":38.58,"l":38.17,"c":38.28,"v":14288900},{"t":"2016-11-07","o":38.73,"h":39.15,"l":38.72,"c":39.09,"v":9506900},{"t":"2016-11-08","o":39.16,"h":39.35,"l":38.98,"c":39.13,"v":7574700},{"t":"2016-11-09","o":38.56,"h":39.74,"l":38.39,"c":39.55,"v":19497300},{"t":"2016-11-10","o":39.65,"h":40.06,"l":39.3,"c":39.58,"v":26707200},{"t":"2016-11-11","o":39.54,"h":39.81,"l":39.18,"c":39.45,"v":12217700},{"t":"2016-11-14","o":39.39,"h":39.67,"l":39.11,"c":39.3,"v":15417100},{"t":"2016-11-15","o":38.89,"h":39.22,"l":38.68,"c":39.17,"v":13594300},{"t":"2016-11-16","o":39.1,"h":39.8,"l":38.92,"c":39.7,"v":12597000},{"t":"2016-11-17","o":39.8,"h":40.29,"l":39.67,"c":40.25,"v":13316600},{"t":"2016-11-18","o":40.28,"h":40.49,"l":39.67,"c":39.86,"v":12890600},{"t":"2016-11-21","o":39.97,"h":40.03,"l":39.67,"c":39.89,"v":8073100},{"t":"2016-11-22","o":40.09,"h":40.12,"l":39.81,"c":40.09,"v":10993100},{"t":"2016-11-23","o":40.05,"h":40.1,"l":39.84,"c":40.1,"v":11070100},{"t":"2016-11-25","o":40.04,"h":40.35,"l":40.04,"c":40.27,"v":4013100},{"t":"2016-11-28","o":40.13,"h":40.53,"l":40.05,"c":40.3,"v":12118300},{"t":"2016-11-29","o":40.34,"h":40.74,"l":40.13,"c":40.55,"v":10157400},{"t":"2016-11-30","o":40.66,"h":40.7,"l":40.19,"c":40.19,"v":14374600},{"t":"2016-12-01","o":40.11,"h":40.18,"l":38.46,"c":38.7,"v":22740200},{"t":"2016-12-02","o":38.46,"h":38.83,"l":37.64,"c":38.5,"v":19120300},{"t":"2016-12-05","o":38.6,"h":39.11,"l":38.54,"c":38.97,"v":13681500},{"t":"2016-12-06","o":39.01,"h":39.48,"l":38.88,"c":39.47,"v":13524700},{"t":"2016-12-07","o":39.5,"h":40.37,"l":39.49,"c":40.32,"v":15170600},{"t":"2016-12-08","o":40.32,"h":40.49,"l":40.08,"c":40.35,"v":10109700},{"t":"2016-12-09","o":40.41,"h":40.77,"l":40.28,"c":40.52,"v":11219100},{"t":"2016-12-12","o":40.35,"h":40.7,"l":40.35,"c":40.51,"v":10891400},{"t":"2016-12-13","o":40.47,"h":41.0,"l":40.47,"c":40.76,"v":12493100},{"t":"2016-12-14","o":40.87,"h":41.09,"l":40.62,"c":40.88,"v":25102400},{"t":"2016-12-15","o":40.95,"h":41.14,"l":40.74,"c":40.86,"v":17783500},{"t":"2016-12-16","o":40.22,"h":40.22,"l":38.76,"c":39.1,"v":46224200},{"t":"2016-12-19","o":39.03,"h":39.19,"l":38.59,"c":38.9,"v":15135100},{"t":"2016-12-20","o":38.96,"h":39.11,"l":38.8,"c":39.0,"v":14006400},{"t":"2016-12-21","o":39.06,"h":39.06,"l":38.61,"c":38.83,"v":11966400},{"t":"2016-12-22","o":38.93,"h":39.24,"l":38.6,"c":38.96,"v":11226300},{"t":"2016-12-23","o":38.79,"h":39.02,"l":38.63,"c":38.78,"v":8143600},{"t":"2016-12-27","o":38.77,"h":39.04,"l":38.76,"c":38.82,"v":5073700},{"t":"2016-12-28","o":38.87,"h":38.92,"l":38.63,"c":38.68,"v":8264100},{"t":"2016-12-29","o":38.61,"h":38.84,"l":38.61,"c":38.69,"v":5711800},{"t":"2016-12-30","o":38.75,"h":38.86,"l":38.34,"c":38.45,"v":10820200},{"t":"2017-01-03","o":38.45,"h":38.69,"l":38.3,"c":38.55,"v":11051300},{"t":"2017-01-04","o":38.55,"h":38.92,"l":38.55,"c":38.74,"v":9545500},{"t":"2017-01-05","o":38.67,"h":38.95,"l":38.41,"c":38.64,"v":12064700},{"t":"2017-01-06","o":38.75,"h":38.75,"l":38.38,"c":38.45,"v":14829700},{"t":"2017-01-09","o":38.53,"h":39.45,"l":38.47,"c":39.03,"v":15587900},{"t":"2017-01-10","o":39.0,"h":39.07,"l":38.66,"c":38.66,"v":11316600},{"t":"2017-01-11","o":38.64,"h":39.13,"l":38.64,"c":39.11,"v":10403100},{"t":"2017-01-12","o":39.03,"h":39.32,"l":38.59,"c":39.2,"v":11526900},{"t":"2017-01-13","o":39.16,"h":39.33,"l":39.03,"c":39.26,"v":9455300},{"t":"2017-01-17","o":39.07,"h":39.28,"l":38.89,"c":39.1,"v":11081400},{"t":"2017-01-18","o":39.28,"h":39.34,"l":39.03,"c":39.19,"v":10394000},{"t":"2017-01-19","o":39.12,"h":39.38,"l":39.1,"c":39.21,"v":12232400},{"t":"2017-01-20","o":39.46,"h":40.03,"l":39.45,"c":39.87,"v":25439100},{"t":"2017-01-23","o":39.76,"h":40.09,"l":39.43,"c":39.68,"v":13251200},{"t":"2017-01-24","o":39.85,"h":40.2,"l":39.75,"c":40.1,"v":12216500},{"t":"2017-01-25","o":40.32,"h":40.38,"l":39.95,"c":40.15,"v":13164800},{"t":"2017-01-26","o":40.21,"h":40.25,"l":39.95,"c":40.13,"v":10556500},{"t":"2017-01-27","o":40.2,"h":40.39,"l":40.13,"c":40.23,"v":9232700},{"t":"2017-01-30","o":40.11,"h":40.25,"l":39.81,"c":40.23,"v":10589600},{"t":"2017-01-31","o":40.21,"h":40.25,"l":39.67,"c":40.11,"v":10766700},{"t":"2017-02-01","o":40.22,"h":40.22,"l":39.71,"c":39.84,"v":11837000},{"t":"2017-02-02","o":39.77,"h":40.0,"l":39.68,"c":39.98,"v":10120300},{"t":"2017-02-03","o":40.07,"h":40.43,"l":39.95,"c":40.43,"v":12941200},{"t":"2017-02-06","o":40.44,"h":40.44,"l":40.08,"c":40.1,"v":7871300},{"t":"2017-02-07","o":40.16,"h":40.3,"l":40.04,"c":40.07,"v":8848700},{"t":"2017-02-08","o":40.06,"h":40.35,"l":40.01,"c":40.02,"v":8883300},{"t":"2017-02-09","o":40.02,"h":40.45,"l":40.02,"c":40.23,"v":10977100},{"t":"2017-02-10","o":40.33,"h":40.92,"l":40.21,"c":40.79,"v":13168700},{"t":"2017-02-13","o":40.89,"h":41.19,"l":40.8,"c":41.09,"v":12779800},{"t":"2017-02-14","o":40.92,"h":41.17,"l":40.75,"c":41.1,"v":9623000},{"t":"2017-02-15","o":40.96,"h":41.48,"l":40.89,"c":41.41,"v":9243600},{"t":"2017-02-16","o":41.46,"h":41.74,"l":41.37,"c":41.59,"v":10132700},{"t":"2017-02-17","o":41.54,"h":42.06,"l":41.5,"c":42.06,"v":18545300},{"t":"2017-02-21","o":41.99,"h":42.38,"l":41.93,"c":42.27,"v":12394700},{"t":"2017-02-22","o":42.26,"h":42.52,"l":42.13,"c":42.51,"v":11602800},{"t":"2017-02-23","o":42.56,"h":42.99,"l":42.5,"c":42.96,"v":15484000},{"t":"2017-02-24","o":42.74,"h":43.19,"l":42.68,"c":43.17,"v":11426700},{"t":"2017-02-27","o":43.26,"h":43.26,"l":42.52,"c":42.7,"v":13876500},{"t":"2017-02-28","o":42.62,"h":42.75,"l":42.42,"c":42.59,"v":14450300},{"t":"2017-03-01","o":42.75,"h":43.0,"l":42.69,"c":42.92,"v":11402200},{"t":"2017-03-02","o":42.83,"h":42.93,"l":42.63,"c":42.89,"v":9431600},{"t":"2017-03-03","o":42.77,"h":42.89,"l":42.59,"c":42.69,"v":8917100},{"t":"2017-03-06","o":42.46,"h":42.74,"l":42.3,"c":42.57,"v":9196000},{"t":"2017-03-07","o":42.58,"h":42.75,"l":42.52,"c":42.6,"v":9492900},{"t":"2017-03-08","o":42.68,"h":42.79,"l":42.51,"c":42.61,"v":9217100},{"t":"2017-03-09","o":42.63,"h":42.63,"l":42.25,"c":42.44,"v":10308400},{"t":"2017-03-10","o":42.62,"h":42.69,"l":42.35,"c":42.68,"v":12244500},{"t":"2017-03-13","o":42.75,"h":42.78,"l":42.53,"c":42.58,"v":12440800},{"t":"2017-03-14","o":42.58,"h":42.84,"l":42.41,"c":42.79,"v":10291000},{"t":"2017-03-15","o":42.9,"h":43.2,"l":42.64,"c":43.05,"v":18393200},{"t":"2017-03-16","o":46.39,"h":46.99,"l":45.65,"c":45.73,"v":67535400},{"t":"2017-03-17","o":45.25,"h":45.98,"l":45.11,"c":45.66,"v":31688700},{"t":"2017-03-20","o":45.67,"h":45.95,"l":45.16,"c":45.23,"v":21452600},{"t":"2017-03-21","o":45.31,"h":45.4,"l":44.71,"c":44.84,"v":21974500},{"t":"2017-03-22","o":45.13,"h":45.45,"l":44.63,"c":44.79,"v":14339700},{"t":"2017-03-23","o":44.68,"h":45.06,"l":44.67,"c":44.95,"v":16190500},{"t":"2017-03-24","o":44.92,"h":45.09,"l":44.58,"c":44.65,"v":13110200},{"t":"2017-03-27","o":44.51,"h":44.93,"l":44.36,"c":44.84,"v":8933100},{"t":"2017-03-28","o":44.83,"h":45.03,"l":44.66,"c":44.69,"v":14008800},{"t":"2017-03-29","o":44.52,"h":44.73,"l":44.47,"c":44.52,"v":10636200},{"t":"2017-03-30","o":44.45,"h":44.75,"l":44.37,"c":44.68,"v":7792500},{"t":"2017-03-31","o":44.5,"h":44.85,"l":44.46,"c":44.61,"v":10652800},{"t":"2017-04-03","o":44.68,"h":45.05,"l":44.4,"c":44.61,"v":16044300},{"t":"2017-04-04","o":44.61,"h":44.74,"l":44.38,"c":44.59,"v":9161300},{"t":"2017-04-05","o":44.74,"h":44.97,"l":44.41,"c":44.49,"v":9445100},{"t":"2017-04-06","o":44.53,"h":44.53,"l":44.14,"c":44.18,"v":11557800},{"t":"2017-04-07","o":44.09,"h":44.39,"l":43.99,"c":44.29,"v":13446600},{"t":"2017-04-10","o":44.21,"h":44.45,"l":43.96,"c":44.0,"v":11668600},{"t":"2017-04-11","o":43.89,"h":44.45,"l":43.76,"c":44.17,"v":15422400},{"t":"2017-04-12","o":44.33,"h":44.41,"l":44.03,"c":44.18,"v":8457000},{"t":"2017-04-13","o":44.19,"h":44.45,"l":43.98,"c":44.0,"v":11838300},{"t":"2017-04-17","o":44.12,"h":44.36,"l":44.0,"c":44.29,"v":10999300},{"t":"2017-04-18","o":44.21,"h":44.58,"l":44.14,"c":44.52,"v":10446700},{"t":"2017-04-19","o":44.44,"h":44.54,"l":44.08,"c":44.19,"v":10712000},{"t":"2017-04-20","o":44.26,"h":44.63,"l":44.17,"c":44.53,"v":10880900},{"t":"2017-04-21","o":44.59,"h":44.74,"l":44.4,"c":44.43,"v":11556000},{"t":"2017-04-24","o":44.97,"h":44.99,"l":44.62,"c":44.84,"v":10848900},{"t":"2017-04-25","o":44.98,"h":44.98,"l":44.6,"c":44.72,"v":12436800},{"t":"2017-04-26","o":44.75,"h":45.04,"l":44.64,"c":44.69,"v":10122400},{"t":"2017-04-27","o":44.88,"h":44.94,"l":44.65,"c":44.77,"v":8221000},{"t":"2017-04-28","o":44.74,"h":44.96,"l":44.52,"c":44.96,"v":12962700},{"t":"2017-05-01","o":45.01,"h":45.18,"l":44.87,"c":45.05,"v":9118300},{"t":"2017-05-02","o":45.0,"h":45.35,"l":44.97,"c":45.13,"v":11649600},{"t":"2017-05-03","o":45.05,"h":45.16,"l":44.77,"c":44.89,"v":10695900},{"t":"2017-05-04","o":44.96,"h":45.78,"l":44.95,"c":45.47,"v":15505200},{"t":"2017-05-05","o":45.71,"h":45.78,"l":45.36,"c":45.58,"v":8443400},{"t":"2017-05-08","o":45.48,"h":45.71,"l":45.42,"c":45.56,"v":7559600},{"t":"2017-05-09","o":45.5,"h":45.68,"l":45.38,"c":45.48,"v":6530600},{"t":"2017-05-10","o":45.52,"h":45.56,"l":45.29,"c":45.53,"v":6906100},{"t":"2017-05-11","o":45.41,"h":45.41,"l":44.97,"c":45.16,"v":8996400},{"t":"2017-05-12","o":45.01,"h":45.15,"l":44.92,"c":45.08,"v":7965100},{"t":"2017-05-15","o":45.24,"h":45.36,"l":45.09,"c":45.32,"v":9694000},{"t":"2017-05-16","o":45.36,"h":45.37,"l":45.15,"c":45.29,"v":7944500},{"t":"2017-05-17","o":45.29,"h":45.29,"l":44.2,"c":44.23,"v":18489200},{"t":"2017-05-18","o":44.06,"h":44.41,"l":43.6,"c":44.17,"v":12777600},{"t":"2017-05-19","o":44.21,"h":44.52,"l":44.17,"c":44.31,"v":11519200},{"t":"2017-05-22","o":44.33,"h":44.65,"l":44.28,"c":44.63,"v":9805800},{"t":"2017-05-23","o":44.68,"h":44.84,"l":44.52,"c":44.56,"v":6873700},{"t":"2017-05-24","o":44.65,"h":44.88,"l":44.5,"c":44.83,"v":7653600},{"t":"2017-05-25","o":44.99,"h":45.3,"l":44.83,"c":45.2,"v":7597600},{"t":"2017-05-26","o":45.21,"h":45.45,"l":45.06,"c":45.26,"v":6899700},{"t":"2017-05-30","o":45.11,"h":45.46,"l":45.11,"c":45.42,"v":10769800},{"t":"2017-05-31","o":45.42,"h":45.55,"l":45.26,"c":45.39,"v":14757600},{"t":"2017-06-01","o":45.52,"h":45.8,"l":45.36,"c":45.79,"v":8138900},{"t":"2017-06-02","o":45.88,"h":46.07,"l":45.48,"c":45.66,"v":11794600},{"t":"2017-06-05","o":45.69,"h":46.0,"l":45.67,"c":45.92,"v":8617300},{"t":"2017-06-06","o":45.73,"h":45.84,"l":45.6,"c":45.61,"v":7449500},{"t":"2017-06-07","o":45.62,"h":45.65,"l":45.14,"c":45.4,"v":7688700},{"t":"2017-06-08","o":45.4,"h":45.86,"l":45.31,"c":45.42,"v":12889500},{"t":"2017-06-09","o":45.4,"h":45.67,"l":44.68,"c":45.03,"v":12188400},{"t":"2017-06-12","o":44.65,"h":44.85,"l":43.74,"c":44.85,"v":16189900},{"t":"2017-06-13","o":45.07,"h":45.24,"l":44.62,"c":44.98,"v":10705800},{"t":"2017-06-14","o":45.16,"h":45.28,"l":44.49,"c":44.81,"v":12024600},{"t":"2017-06-15","o":44.55,"h":44.82,"l":44.37,"c":44.68,"v":10394600},{"t":"2017-06-16","o":44.75,"h":45.1,"l":44.53,"c":45.09,"v":15930900},{"t":"2017-06-19","o":45.27,"h":45.75,"l":45.21,"c":45.73,"v":12787700},{"t":"2017-06-20","o":45.76,"h":46.32,"l":45.6,"c":45.84,"v":15299600},{"t":"2017-06-21","o":46.15,"h":46.54,"l":46.08,"c":46.33,"v":30757300},{"t":"2017-06-22","o":46.33,"h":51.85,"l":46.33,"c":50.3,"v":63193900},{"t":"2017-06-23","o":50.24,"h":51.84,"l":50.07,"c":50.95,"v":42812500},{"t":"2017-06-26","o":50.99,"h":51.7,"l":50.77,"c":50.86,"v":29453400},{"t":"2017-06-27","o":50.75,"h":51.45,"l":50.52,"c":50.75,"v":17876400},{"t":"2017-06-28","o":51.07,"h":51.09,"l":50.81,"c":50.87,"v":15981600},{"t":"2017-06-29","o":50.76,"h":50.89,"l":49.98,"c":50.2,"v":13929100},{"t":"2017-06-30","o":50.18,"h":50.52,"l":50.08,"c":50.14,"v":13146400},{"t":"2017-07-03","o":50.05,"h":50.13,"l":49.32,"c":49.36,"v":10883200},{"t":"2017-07-05","o":49.8,"h":50.03,"l":49.41,"c":49.46,"v":15775300},{"t":"2017-07-06","o":49.25,"h":49.42,"l":48.77,"c":48.85,"v":14411900},{"t":"2017-07-07","o":48.83,"h":49.44,"l":48.83,"c":49.35,"v":10889400},{"t":"2017-07-10","o":49.27,"h":49.83,"l":49.22,"c":49.62,"v":10098500},{"t":"2017-07-11","o":49.53,"h":49.89,"l":49.41,"c":49.88,"v":9751100},{"t":"2017-07-12","o":50.02,"h":50.48,"l":49.96,"c":50.45,"v":14461400},{"t":"2017-07-13","o":50.55,"h":50.68,"l":50.25,"c":50.35,"v":11959900},{"t":"2017-07-14","o":50.27,"h":50.65,"l":50.27,"c":50.56,"v":9875900},{"t":"2017-07-17","o":50.31,"h":50.58,"l":50.24,"c":50.44,"v":8093600},{"t":"2017-07-18","o":50.34,"h":50.7,"l":50.16,"c":50.45,"v":14104800},{"t":"2017-07-19","o":50.46,"h":51.1,"l":50.36,"c":51.0,"v":13312800},{"t":"2017-07-20","o":51.14,"h":51.26,"l":50.84,"c":51.13,"v":8772500},{"t":"2017-07-21","o":50.87,"h":51.15,"l":50.65,"c":50.8,"v":8791900},{"t":"2017-07-24","o":50.8,"h":50.9,"l":50.61,"c":50.76,"v":7639100},{"t":"2017-07-25","o":50.91,"h":51.23,"l":50.79,"c":51.17,"v":10536200},{"t":"2017-07-26","o":51.15,"h":51.19,"l":51.02,"c":51.17,"v":5724500},{"t":"2017-07-27","o":51.3,"h":51.36,"l":50.19,"c":50.45,"v":16508800},{"t":"2017-07-28","o":50.19,"h":50.49,"l":50.04,"c":50.3,"v":8996400},{"t":"2017-07-31","o":50.48,"h":50.5,"l":49.9,"c":49.93,"v":10066600},{"t":"2017-08-01","o":50.15,"h":50.22,"l":49.82,"c":50.16,"v":6066200},{"t":"2017-08-02","o":50.26,"h":50.31,"l":49.58,"c":49.77,"v":8720700},{"t":"2017-08-03","o":49.92,"h":50.41,"l":49.73,"c":50.23,"v":9490100},{"t":"2017-08-04","o":50.18,"h":50.21,"l":49.87,"c":49.96,"v":7025300},{"t":"2017-08-07","o":50.0,"h":50.09,"l":49.53,"c":49.64,"v":8280300},{"t":"2017-08-08","o":49.54,"h":49.83,"l":48.97,"c":49.1,"v":14684300},{"t":"2017-08-09","o":48.98,"h":49.39,"l":48.86,"c":49.06,"v":15872400},{"t":"2017-08-10","o":48.96,"h":48.96,"l":48.05,"c":48.1,"v":13391100},{"t":"2017-08-11","o":48.18,"h":48.44,"l":47.98,"c":48.24,"v":11704600},{"t":"2017-08-14","o":48.48,"h":48.96,"l":48.47,"c":48.85,"v":9229100},{"t":"2017-08-15","o":48.89,"h":49.06,"l":48.77,"c":48.83,"v":10663500},{"t":"2017-08-16","o":48.97,"h":49.32,"l":48.76,"c":49.25,"v":9881200},{"t":"2017-08-17","o":49.17,"h":49.31,"l":48.55,"c":48.55,"v":9661600},{"t":"2017-08-18","o":48.45,"h":48.88,"l":48.31,"c":48.62,"v":10248400},{"t":"2017-08-21","o":48.65,"h":48.96,"l":48.54,"c":48.9,"v":7293400},{"t":"2017-08-22","o":49.12,"h":49.35,"l":48.99,"c":49.26,"v":9233000},{"t":"2017-08-23","o":49.06,"h":49.43,"l":48.94,"c":49.07,"v":6895400},{"t":"2017-08-24","o":49.07,"h":49.26,"l":48.88,"c":49.19,"v":7365500},{"t":"2017-08-25","o":49.44,"h":49.44,"l":49.15,"c":49.24,"v":7853300},{"t":"2017-08-28","o":49.39,"h":49.39,"l":49.04,"c":49.24,"v":6211300},{"t":"2017-08-29","o":48.88,"h":49.57,"l":48.75,"c":49.45,"v":7245900},{"t":"2017-08-30","o":49.5,"h":49.95,"l":49.36,"c":49.8,"v":6957400},{"t":"2017-08-31","o":49.88,"h":50.52,"l":49.84,"c":50.33,"v":12958100},{"t":"2017-09-01","o":50.35,"h":50.88,"l":50.35,"c":50.62,"v":8716800},{"t":"2017-09-05","o":50.53,"h":51.08,"l":50.47,"c":50.93,"v":15610700},{"t":"2017-09-06","o":51.08,"h":51.23,"l":50.8,"c":51.01,"v":15615600},{"t":"2017-09-07","o":51.19,"h":51.78,"l":51.03,"c":51.73,"v":11516800},{"t":"2017-09-08","o":51.8,"h":51.88,"l":51.38,"c":51.58,"v":10356500},{"t":"2017-09-11","o":51.88,"h":52.61,"l":51.81,"c":52.49,"v":16526300},{"t":"2017-09-12","o":52.64,"h":52.89,"l":52.47,"c":52.77,"v":13352400},{"t":"2017-09-13","o":52.52,"h":52.98,"l":52.45,"c":52.8,"v":14463000},{"t":"2017-09-14","o":52.76,"h":53.14,"l":52.32,"c":52.79,"v":21901600},{"t":"2017-09-15","o":50.65,"h":50.7,"l":48.48,"c":48.74,"v":66367900},{"t":"2017-09-18","o":48.88,"h":49.06,"l":48.09,"c":48.33,"v":29434700},{"t":"2017-09-19","o":48.49,"h":48.5,"l":47.88,"c":48.04,"v":23070700},{"t":"2017-09-20","o":48.0,"h":48.19,"l":47.69,"c":47.97,"v":21257300},{"t":"2017-09-21","o":47.82,"h":48.19,"l":47.82,"c":47.97,"v":15656300},{"t":"2017-09-22","o":47.92,"h":48.43,"l":47.92,"c":48.16,"v":15341900},{"t":"2017-09-25","o":48.52,"h":48.54,"l":47.64,"c":47.97,"v":15663600},{"t":"2017-09-26","o":48.1,"h":48.21,"l":47.89,"c":47.92,"v":18679900},{"t":"2017-09-27","o":48.05,"h":48.36,"l":47.95,"c":48.16,"v":14499200},{"t":"2017-09-28","o":48.2,"h":48.25,"l":48.01,"c":48.08,"v":12997700},{"t":"2017-09-29","o":48.19,"h":48.75,"l":47.96,"c":48.35,"v":44896600},{"t":"2017-10-02","o":48.72,"h":49.0,"l":48.57,"c":48.8,"v":26097300},{"t":"2017-10-03","o":48.95,"h":48.96,"l":48.54,"c":48.69,"v":12710800},{"t":"2017-10-04","o":48.99,"h":49.19,"l":48.76,"c":48.9,"v":15204500},{"t":"2017-10-05","o":48.96,"h":49.03,"l":48.5,"c":48.91,"v":13886100},{"t":"2017-10-06","o":48.64,"h":48.7,"l":48.22,"c":48.4,"v":16340400},{"t":"2017-10-09","o":48.36,"h":48.58,"l":48.17,"c":48.36,"v":10173000},{"t":"2017-10-10","o":48.16,"h":48.46,"l":48.0,"c":48.21,"v":15630500},{"t":"2017-10-11","o":48.16,"h":48.47,"l":48.16,"c":48.28,"v":12588300},{"t":"2017-10-12","o":48.27,"h":48.48,"l":48.11,"c":48.23,"v":11715600},{"t":"2017-10-13","o":48.37,"h":48.71,"l":48.33,"c":48.61,"v":10142300},{"t":"2017-10-16","o":48.61,"h":48.91,"l":48.49,"c":48.86,"v":9378100},{"t":"2017-10-17","o":48.82,"h":49.3,"l":48.71,"c":49.19,"v":14191300},{"t":"2017-10-18","o":49.5,"h":49.76,"l":49.16,"c":49.58,"v":12064100},{"t":"2017-10-19","o":49.44,"h":49.67,"l":49.19,"c":49.35,"v":10048600},{"t":"2017-10-20","o":49.54,"h":49.79,"l":49.16,"c":49.25,"v":15501500},{"t":"2017-10-23","o":49.28,"h":49.66,"l":49.22,"c":49.31,"v":14633400},{"t":"2017-10-24","o":49.33,"h":50.14,"l":49.25,"c":49.98,"v":17562400},{"t":"2017-10-25","o":49.89,"h":50.65,"l":49.64,"c":49.7,"v":20635800},{"t":"2017-10-26","o":50.11,"h":50.3,"l":49.77,"c":50.15,"v":16952900},{"t":"2017-10-27","o":50.29,"h":50.97,"l":50.03,"c":50.88,"v":15099500},{"t":"2017-10-30","o":50.63,"h":50.75,"l":50.24,"c":50.68,"v":9049800},{"t":"2017-10-31","o":50.73,"h":51.28,"l":50.45,"c":50.9,"v":14453100},{"t":"2017-11-01","o":51.1,"h":51.17,"l":50.57,"c":50.64,"v":10128000},{"t":"2017-11-02","o":50.54,"h":50.7,"l":50.12,"c":50.28,"v":10389800},{"t":"2017-11-03","o":50.36,"h":50.44,"l":50.16,"c":50.18,"v":15814500},{"t":"2017-11-06","o":50.1,"h":50.55,"l":50.02,"c":50.4,"v":9678000},{"t":"2017-11-07","o":50.43,"h":50.58,"l":50.08,"c":50.49,"v":6796500},{"t":"2017-11-08","o":50.33,"h":50.74,"l":50.2,"c":50.54,"v":7977900},{"t":"2017-11-09","o":50.14,"h":50.22,"l":48.54,"c":49.24,"v":16195400},{"t":"2017-11-10","o":49.0,"h":49.37,"l":48.75,"c":49.32,"v":9944200},{"t":"2017-11-13","o":49.1,"h":49.43,"l":49.06,"c":49.4,"v":6566700},{"t":"2017-11-14","o":49.32,"h":49.33,"l":48.9,"c":49.2,"v":8498900},{"t":"2017-11-15","o":48.88,"h":49.08,"l":48.73,"c":48.82,"v":9425100},{"t":"2017-11-16","o":49.11,"h":49.62,"l":49.01,"c":49.2,"v":11738500},{"t":"2017-11-17","o":49.0,"h":49.23,"l":48.85,"c":48.94,"v":10035100},{"t":"2017-11-20","o":49.04,"h":49.16,"l":48.92,"c":49.02,"v":11525100},{"t":"2017-11-21","o":49.0,"h":49.1,"l":48.5,"c":48.63,"v":18313300},{"t":"2017-11-22","o":48.56,"h":48.83,"l":48.42,"c":48.58,"v":10618900},{"t":"2017-11-24","o":48.88,"h":49.13,"l":48.69,"c":49.01,"v":6008300},{"t":"2017-11-27","o":48.94,"h":49.22,"l":48.75,"c":48.88,"v":13395600},{"t":"2017-11-28","o":48.88,"h":49.2,"l":48.85,"c":49.01,"v":13930600},{"t":"2017-11-29","o":48.85,"h":48.86,"l":48.2,"c":48.52,"v":14377600},{"t":"2017-11-30","o":48.89,"h":49.33,"l":48.89,"c":49.06,"v":24701100},{"t":"2017-12-01","o":49.05,"h":50.0,"l":48.9,"c":49.61,"v":15899500},{"t":"2017-12-04","o":49.82,"h":49.82,"l":48.36,"c":48.4,"v":13473900},{"t":"2017-12-05","o":48.44,"h":48.65,"l":47.97,"c":47.99,"v":17858900},{"t":"2017-12-06","o":48.26,"h":48.59,"l":47.63,"c":48.42,"v":12974500},{"t":"2017-12-07","o":48.62,"h":48.81,"l":48.3,"c":48.52,"v":13482800},{"t":"2017-12-08","o":48.9,"h":49.69,"l":48.7,"c":49.6,"v":14732300},{"t":"2017-12-11","o":49.61,"h":50.5,"l":49.56,"c":50.47,"v":15852800},{"t":"2017-12-12","o":50.0,"h":50.71,"l":49.95,"c":50.39,"v":17464000},{"t":"2017-12-13","o":50.33,"h":50.51,"l":50.01,"c":50.05,"v":17196900},{"t":"2017-12-14","o":50.14,"h":50.4,"l":49.94,"c":50.19,"v":22259300},{"t":"2017-12-15","o":48.48,"h":48.48,"l":47.0,"c":48.3,"v":75176000},{"t":"2017-12-18","o":48.43,"h":48.85,"l":47.68,"c":47.71,"v":25156800},{"t":"2017-12-19","o":47.96,"h":48.35,"l":47.74,"c":47.82,"v":28664300},{"t":"2017-12-20","o":47.88,"h":48.05,"l":47.79,"c":47.9,"v":11432200},{"t":"2017-12-21","o":48.11,"h":48.11,"l":47.23,"c":47.28,"v":18396800},{"t":"2017-12-22","o":47.17,"h":47.4,"l":47.1,"c":47.36,"v":11197300},{"t":"2017-12-26","o":47.37,"h":47.58,"l":47.25,"c":47.43,"v":7650200},{"t":"2017-12-27","o":47.25,"h":47.47,"l":47.15,"c":47.38,"v":8132200},{"t":"2017-12-28","o":47.3,"h":47.55,"l":47.3,"c":47.52,"v":7777600},{"t":"2017-12-29","o":47.53,"h":47.88,"l":47.28,"c":47.28,"v":9750000},{"t":"2018-01-02","o":47.57,"h":47.8,"l":46.17,"c":46.63,"v":25380000},{"t":"2018-01-03","o":47.53,"h":48.07,"l":47.44,"c":47.71,"v":24165000},{"t":"2018-01-04","o":47.99,"h":48.19,"l":47.72,"c":48.18,"v":19815100},{"t":"2018-01-05","o":48.42,"h":48.63,"l":48.28,"c":48.47,"v":14496400},{"t":"2018-01-08","o":48.3,"h":49.07,"l":47.94,"c":48.98,"v":15075000},{"t":"2018-01-09","o":49.25,"h":49.36,"l":48.92,"c":49.06,"v":14153700},{"t":"2018-01-10","o":48.86,"h":49.27,"l":48.58,"c":48.8,"v":13476600},{"t":"2018-01-11","o":48.87,"h":49.02,"l":48.44,"c":48.95,"v":11687800},{"t":"2018-01-12","o":49.18,"h":49.83,"l":49.06,"c":49.51,"v":15978200},{"t":"2018-01-16","o":49.85,"h":50.06,"l":49.44,"c":49.59,"v":17152600},{"t":"2018-01-17","o":49.91,"h":50.29,"l":49.85,"c":50.27,"v":23183100},{"t":"2018-01-18","o":50.19,"h":50.68,"l":50.1,"c":50.23,"v":17119200},{"t":"2018-01-19","o":50.5,"h":50.6,"l":50.27,"c":50.58,"v":14011500},{"t":"2018-01-22","o":50.43,"h":50.74,"l":50.27,"c":50.71,"v":16840000},{"t":"2018-01-23","o":50.75,"h":51.27,"l":50.57,"c":51.12,"v":14141400},{"t":"2018-01-24","o":51.36,"h":52.0,"l":51.21,"c":51.45,"v":17205600},{"t":"2018-01-25","o":51.54,"h":52.05,"l":51.54,"c":51.6,"v":13904300},{"t":"2018-01-26","o":51.86,"h":52.75,"l":51.76,"c":52.75,"v":14909200},{"t":"2018-01-29","o":52.67,"h":52.79,"l":51.88,"c":51.94,"v":12234900},{"t":"2018-01-30","o":51.74,"h":51.99,"l":50.75,"c":50.96,"v":16863500},{"t":"2018-01-31","o":50.86,"h":51.85,"l":50.86,"c":51.59,"v":16806800},{"t":"2018-02-01","o":51.36,"h":51.98,"l":51.26,"c":51.63,"v":11674100},{"t":"2018-02-02","o":51.25,"h":51.41,"l":50.04,"c":50.13,"v":17562200},{"t":"2018-02-05","o":50.04,"h":50.7,"l":48.06,"c":48.09,"v":19725800},{"t":"2018-02-06","o":47.33,"h":49.51,"l":46.81,"c":49.4,"v":25921200},{"t":"2018-02-07","o":49.2,"h":49.85,"l":48.82,"c":48.87,"v":15138000},{"t":"2018-02-08","o":49.09,"h":49.12,"l":46.81,"c":46.84,"v":21255400},{"t":"2018-02-09","o":47.58,"h":48.15,"l":45.92,"c":47.73,"v":23191000},{"t":"2018-02-12","o":48.22,"h":48.49,"l":47.72,"c":48.15,"v":16261600},{"t":"2018-02-13","o":48.01,"h":48.68,"l":47.77,"c":48.49,"v":12633100},{"t":"2018-02-14","o":48.19,"h":49.52,"l":48.14,"c":49.45,"v":14271400},{"t":"2018-02-15","o":49.7,"h":50.69,"l":49.43,"c":50.64,"v":14132500},{"t":"2018-02-16","o":50.55,"h":51.14,"l":50.49,"c":50.71,"v":11098800},{"t":"2018-02-20","o":50.2,"h":50.31,"l":49.66,"c":49.89,"v":14144900},{"t":"2018-02-21","o":49.87,"h":50.34,"l":49.43,"c":49.43,"v":13050800},{"t":"2018-02-22","o":49.59,"h":50.06,"l":49.41,"c":49.59,"v":9513200},{"t":"2018-02-23","o":49.79,"h":50.57,"l":49.62,"c":50.5,"v":8866800},{"t":"2018-02-26","o":50.59,"h":51.26,"l":50.5,"c":51.17,"v":12956000},{"t":"2018-02-27","o":51.07,"h":51.4,"l":50.54,"c":50.73,"v":14339600},{"t":"2018-02-28","o":51.06,"h":51.5,"l":50.67,"c":50.67,"v":14947900},{"t":"2018-03-01","o":50.96,"h":50.96,"l":49.42,"c":49.71,"v":16539800},{"t":"2018-03-02","o":49.33,"h":50.4,"l":49.16,"c":50.32,"v":17291000},{"t":"2018-03-05","o":49.9,"h":51.49,"l":49.85,"c":51.29,"v":18771500},{"t":"2018-03-06","o":51.56,"h":51.79,"l":51.22,"c":51.5,"v":13907100},{"t":"2018-03-07","o":51.06,"h":51.81,"l":51.03,"c":51.72,"v":11727300},{"t":"2018-03-08","o":51.94,"h":52.16,"l":51.47,"c":52.13,"v":15864400},{"t":"2018-03-09","o":52.35,"h":53.0,"l":52.2,"c":52.97,"v":16218600},{"t":"2018-03-12","o":52.98,"h":53.44,"l":52.67,"c":52.9,"v":14108400},{"t":"2018-03-13","o":53.24,"h":53.48,"l":52.34,"c":52.58,"v":12864400},{"t":"2018-03-14","o":52.88,"h":53.15,"l":52.18,"c":52.32,"v":10885500},{"t":"2018-03-15","o":52.22,"h":52.67,"l":52.11,"c":52.37,"v":14155200},{"t":"2018-03-16","o":52.4,"h":52.69,"l":52.25,"c":52.27,"v":21011500},{"t":"2018-03-19","o":52.43,"h":52.58,"l":51.51,"c":51.95,"v":25777400},{"t":"2018-03-20","o":46.8,"h":47.75,"l":46.43,"c":47.05,"v":68601000},{"t":"2018-03-21","o":47.29,"h":48.06,"l":47.01,"c":47.02,"v":34597700},{"t":"2018-03-22","o":46.72,"h":47.02,"l":45.73,"c":45.89,"v":25610100},{"t":"2018-03-23","o":45.98,"h":46.28,"l":44.76,"c":44.79,"v":21398900},{"t":"2018-03-26","o":45.55,"h":46.64,"l":45.39,"c":46.48,"v":20754800},{"t":"2018-03-27","o":46.63,"h":46.82,"l":45.0,"c":45.38,"v":18925300},{"t":"2018-03-28","o":45.28,"h":45.36,"l":44.51,"c":44.98,"v":22156900},{"t":"2018-03-29","o":45.31,"h":46.29,"l":45.01,"c":45.75,"v":14256400},{"t":"2018-04-02","o":45.65,"h":45.85,"l":44.42,"c":45.01,"v":15343300},{"t":"2018-04-03","o":45.33,"h":45.33,"l":44.29,"c":44.89,"v":15734600},{"t":"2018-04-04","o":44.07,"h":45.62,"l":44.04,"c":45.51,"v":18505900},{"t":"2018-04-05","o":45.73,"h":46.18,"l":45.55,"c":45.96,"v":12313000},{"t":"2018-04-06","o":45.51,"h":45.75,"l":44.6,"c":44.83,"v":13893600},{"t":"2018-04-09","o":45.11,"h":45.65,"l":44.88,"c":44.9,"v":15200000},{"t":"2018-04-10","o":45.55,"h":46.07,"l":45.46,"c":45.82,"v":14868900},{"t":"2018-04-11","o":45.4,"h":45.99,"l":45.36,"c":45.61,"v":14911400},{"t":"2018-04-12","o":45.69,"h":46.17,"l":45.65,"c":45.88,"v":13970300},{"t":"2018-04-13","o":46.31,"h":46.53,"l":45.61,"c":46.08,"v":12493600},{"t":"2018-04-16","o":46.03,"h":46.39,"l":45.6,"c":46.05,"v":11639000},{"t":"2018-04-17","o":46.41,"h":46.93,"l":46.39,"c":46.66,"v":10762700},{"t":"2018-04-18","o":46.68,"h":47.29,"l":46.68,"c":47.08,"v":11312900},{"t":"2018-04-19","o":46.99,"h":47.11,"l":46.7,"c":46.82,"v":8563200},{"t":"2018-04-20","o":46.47,"h":46.62,"l":45.98,"c":46.23,"v":15675600},{"t":"2018-04-23","o":46.38,"h":46.47,"l":45.72,"c":45.8,"v":14904400},{"t":"2018-04-24","o":45.93,"h":46.37,"l":45.28,"c":45.53,"v":13357000},{"t":"2018-04-25","o":45.42,"h":45.84,"l":45.05,"c":45.75,"v":12637500},{"t":"2018-04-26","o":46.09,"h":46.21,"l":45.9,"c":45.96,"v":12175800},{"t":"2018-04-27","o":46.12,"h":46.12,"l":45.47,"c":45.53,"v":14420800},{"t":"2018-04-30","o":45.66,"h":46.02,"l":45.56,"c":45.67,"v":13896600},{"t":"2018-05-01","o":45.39,"h":45.95,"l":45.39,"c":45.95,"v":8838000},{"t":"2018-05-02","o":45.89,"h":46.08,"l":45.47,"c":45.51,"v":10715200},{"t":"2018-05-03","o":45.36,"h":45.39,"l":44.49,"c":45.06,"v":15370200},{"t":"2018-05-04","o":44.93,"h":45.92,"l":44.8,"c":45.71,"v":10571800},{"t":"2018-05-07","o":45.94,"h":46.24,"l":45.78,"c":46.07,"v":9006000},{"t":"2018-05-08","o":45.88,"h":45.99,"l":45.55,"c":45.94,"v":9830600},{"t":"2018-05-09","o":46.23,"h":46.68,"l":45.98,"c":46.58,"v":11822400},{"t":"2018-05-10","o":46.8,"h":47.1,"l":46.61,"c":46.93,"v":10974200},{"t":"2018-05-11","o":47.11,"h":47.15,"l":46.64,"c":46.82,"v":9498100},{"t":"2018-05-14","o":46.81,"h":47.26,"l":46.69,"c":46.82,"v":9689500},{"t":"2018-05-15","o":46.51,"h":46.82,"l":46.25,"c":46.81,"v":11304900},{"t":"2018-05-16","o":46.93,"h":46.93,"l":46.45,"c":46.73,"v":9874200},{"t":"2018-05-17","o":46.69,"h":47.06,"l":46.42,"c":46.54,"v":10162300},{"t":"2018-05-18","o":46.69,"h":46.79,"l":46.24,"c":46.32,"v":13517300},{"t":"2018-05-21","o":46.53,"h":47.29,"l":46.49,"c":47.21,"v":13416300},{"t":"2018-05-22","o":47.24,"h":47.54,"l":46.31,"c":46.37,"v":18505100},{"t":"2018-05-23","o":46.08,"h":46.97,"l":46.02,"c":46.9,"v":9204400},{"t":"2018-05-24","o":46.66,"h":46.94,"l":46.14,"c":46.46,"v":12497700},{"t":"2018-05-25","o":46.49,"h":47.17,"l":46.48,"c":47.0,"v":11354300},{"t":"2018-05-29","o":46.55,"h":46.8,"l":46.04,"c":46.26,"v":12427800},{"t":"2018-05-30","o":46.63,"h":47.23,"l":46.43,"c":47.05,"v":11906500},{"t":"2018-05-31","o":46.93,"h":47.17,"l":46.71,"c":46.72,"v":13062400},{"t":"2018-06-01","o":47.08,"h":47.36,"l":46.9,"c":47.35,"v":10863200},{"t":"2018-06-04","o":47.48,"h":47.57,"l":47.23,"c":47.32,"v":12178400},{"t":"2018-06-05","o":47.33,"h":47.42,"l":46.81,"c":47.13,"v":13430900},{"t":"2018-06-06","o":47.42,"h":47.81,"l":47.1,"c":47.75,"v":13299100},{"t":"2018-06-07","o":47.93,"h":48.03,"l":47.42,"c":47.68,"v":13714100},{"t":"2018-06-08","o":47.41,"h":48.38,"l":47.41,"c":48.18,"v":14515400},{"t":"2018-06-11","o":48.15,"h":48.39,"l":47.97,"c":48.19,"v":12521100},{"t":"2018-06-12","o":48.21,"h":48.59,"l":48.16,"c":48.45,"v":14713600},{"t":"2018-06-13","o":48.11,"h":48.67,"l":48.09,"c":48.27,"v":18053300},{"t":"2018-06-14","o":47.01,"h":47.02,"l":45.66,"c":45.9,"v":37001300},{"t":"2018-06-15","o":45.87,"h":46.49,"l":45.19,"c":46.28,"v":28120400},{"t":"2018-06-18","o":45.82,"h":46.6,"l":45.46,"c":46.52,"v":21474100},{"t":"2018-06-19","o":45.84,"h":46.41,"l":45.77,"c":46.27,"v":22764900},{"t":"2018-06-20","o":43.51,"h":44.79,"l":42.57,"c":42.82,"v":59129000},{"t":"2018-06-21","o":43.18,"h":43.84,"l":42.98,"c":43.1,"v":32635100},{"t":"2018-06-22","o":43.2,"h":44.3,"l":43.16,"c":44.1,"v":29735100},{"t":"2018-06-25","o":43.57,"h":44.47,"l":43.49,"c":44.28,"v":24640500},{"t":"2018-06-26","o":44.46,"h":44.85,"l":44.37,"c":44.41,"v":20717500},{"t":"2018-06-27","o":44.57,"h":44.74,"l":43.44,"c":43.45,"v":26360100},{"t":"2018-06-28","o":43.51,"h":44.02,"l":43.36,"c":43.84,"v":20918400},{"t":"2018-06-29","o":44.04,"h":44.53,"l":43.75,"c":44.06,"v":22144900},{"t":"2018-07-02","o":43.96,"h":44.97,"l":43.77,"c":44.95,"v":20655500},{"t":"2018-07-03","o":44.99,"h":44.99,"l":44.52,"c":44.72,"v":16783300},{"t":"2018-07-05","o":45.15,"h":45.47,"l":44.99,"c":45.41,"v":21916200},{"t":"2018-07-06","o":45.46,"h":46.19,"l":45.27,"c":46.0,"v":20764300},{"t":"2018-07-09","o":46.13,"h":46.79,"l":46.06,"c":46.73,"v":25125700},{"t":"2018-07-10","o":46.83,"h":47.36,"l":46.68,"c":46.99,"v":27422000},{"t":"2018-07-11","o":46.82,"h":47.76,"l":46.71,"c":47.64,"v":22802600},{"t":"2018-07-12","o":47.79,"h":48.2,"l":47.75,"c":48.15,"v":24857900},{"t":"2018-07-13","o":47.97,"h":48.81,"l":47.83,"c":48.63,"v":25771400},{"t":"2018-07-16","o":48.62,"h":48.62,"l":47.95,"c":48.46,"v":22949600},{"t":"2018-07-17","o":48.29,"h":48.99,"l":48.15,"c":48.9,"v":18823100},{"t":"2018-07-18","o":48.79,"h":49.0,"l":48.4,"c":48.64,"v":19234700},{"t":"2018-07-19","o":48.4,"h":48.72,"l":48.21,"c":48.44,"v":16656500},{"t":"2018-07-20","o":48.49,"h":48.71,"l":48.36,"c":48.52,"v":17232900},{"t":"2018-07-23","o":48.62,"h":48.67,"l":48.05,"c":48.67,"v":17990200},{"t":"2018-07-24","o":48.75,"h":49.1,"l":48.56,"c":48.67,"v":19885500},{"t":"2018-07-25","o":48.52,"h":48.97,"l":48.5,"c":48.95,"v":16354900},{"t":"2018-07-26","o":48.85,"h":49.17,"l":48.76,"c":48.87,"v":15229900},{"t":"2018-07-27","o":48.99,"h":49.12,"l":48.38,"c":48.63,"v":14856100},{"t":"2018-07-30","o":48.58,"h":48.58,"l":47.46,"c":47.73,"v":20167300},{"t":"2018-07-31","o":47.9,"h":48.08,"l":47.39,"c":47.68,"v":18808100},{"t":"2018-08-01","o":47.91,"h":48.22,"l":47.15,"c":47.35,"v":22933600},{"t":"2018-08-02","o":47.04,"h":48.07,"l":46.63,"c":47.9,"v":14227400},{"t":"2018-08-03","o":47.92,"h":48.48,"l":47.9,"c":48.47,"v":14295800},{"t":"2018-08-06","o":48.29,"h":48.76,"l":48.22,"c":48.67,"v":13529300},{"t":"2018-08-07","o":48.94,"h":48.95,"l":48.47,"c":48.48,"v":11608000},{"t":"2018-08-08","o":48.42,"h":48.62,"l":48.26,"c":48.39,"v":10849400},{"t":"2018-08-09","o":48.27,"h":48.71,"l":48.27,"c":48.54,"v":14708000},{"t":"2018-08-10","o":48.37,"h":48.72,"l":48.23,"c":48.32,"v":10502200},{"t":"2018-08-13","o":48.34,"h":48.59,"l":47.97,"c":48.01,"v":12152100},{"t":"2018-08-14","o":48.12,"h":48.35,"l":47.94,"c":48.23,"v":11513700},{"t":"2018-08-15","o":48.1,"h":48.26,"l":47.53,"c":47.84,"v":14091000},{"t":"2018-08-16","o":48.14,"h":48.45,"l":48.04,"c":48.1,"v":11874300},{"t":"2018-08-17","o":48.21,"h":48.5,"l":47.99,"c":48.36,"v":11412000},{"t":"2018-08-20","o":48.4,"h":48.6,"l":48.26,"c":48.42,"v":11936700},{"t":"2018-08-21","o":48.58,"h":48.64,"l":48.37,"c":48.41,"v":10187600},{"t":"2018-08-22","o":48.34,"h":48.91,"l":48.24,"c":48.8,"v":11639400},{"t":"2018-08-23","o":48.8,"h":49.34,"l":48.68,"c":48.96,"v":11026700},{"t":"2018-08-24","o":49.0,"h":49.39,"l":48.97,"c":49.26,"v":14011700},{"t":"2018-08-27","o":49.41,"h":49.7,"l":49.29,"c":49.33,"v":12253300},{"t":"2018-08-28","o":49.39,"h":49.43,"l":48.6,"c":48.64,"v":15475700},{"t":"2018-08-29","o":48.64,"h":49.1,"l":48.64,"c":48.89,"v":17307700},{"t":"2018-08-30","o":48.89,"h":48.89,"l":48.31,"c":48.38,"v":15154900},{"t":"2018-08-31","o":48.38,"h":48.63,"l":48.35,"c":48.58,"v":17844100},{"t":"2018-09-04","o":48.36,"h":48.83,"l":48.16,"c":48.58,"v":17289000},{"t":"2018-09-05","o":48.41,"h":48.49,"l":47.79,"c":48.04,"v":16437700},{"t":"2018-09-06","o":47.95,"h":48.22,"l":47.52,"c":47.71,"v":18456100},{"t":"2018-09-07","o":47.46,"h":47.99,"l":47.33,"c":47.81,"v":20513900},{"t":"2018-09-10","o":48.0,"h":49.05,"l":48.0,"c":48.86,"v":20390600},{"t":"2018-09-11","o":48.52,"h":49.05,"l":48.52,"c":48.92,"v":14877200},{"t":"2018-09-12","o":48.75,"h":49.47,"l":48.62,"c":49.34,"v":17058700},{"t":"2018-09-13","o":49.28,"h":49.75,"l":48.88,"c":48.96,"v":22124400},{"t":"2018-09-14","o":48.94,"h":49.45,"l":48.94,"c":49.25,"v":20066100},{"t":"2018-09-17","o":49.31,"h":49.94,"l":49.11,"c":49.18,"v":29225000},{"t":"2018-09-18","o":47.51,"h":49.54,"l":47.36,"c":49.03,"v":33451100},{"t":"2018-09-19","o":48.92,"h":49.54,"l":48.66,"c":49.43,"v":20904800},{"t":"2018-09-20","o":49.66,"h":51.08,"l":49.56,"c":50.43,"v":26973500},{"t":"2018-09-21","o":50.83,"h":51.12,"l":50.35,"c":51.1,"v":50751900},{"t":"2018-09-24","o":50.81,"h":51.6,"l":50.71,"c":51.24,"v":23906100},{"t":"2018-09-25","o":51.39,"h":51.93,"l":50.97,"c":51.72,"v":18665800},{"t":"2018-09-26","o":51.75,"h":52.11,"l":51.56,"c":51.63,"v":18131000},{"t":"2018-09-27","o":51.56,"h":52.02,"l":51.33,"c":51.69,"v":17993500},{"t":"2018-09-28","o":51.54,"h":52.01,"l":51.49,"c":51.56,"v":16234200},{"t":"2018-10-01","o":51.22,"h":51.99,"l":51.14,"c":51.8,"v":19217800},{"t":"2018-10-02","o":51.65,"h":51.8,"l":50.13,"c":50.23,"v":22406800},{"t":"2018-10-03","o":49.59,"h":50.1,"l":49.59,"c":49.75,"v":21207600},{"t":"2018-10-04","o":49.68,"h":49.78,"l":49.17,"c":49.47,"v":19034000},{"t":"2018-10-05","o":49.42,"h":49.77,"l":49.12,"c":49.35,"v":16900200},{"t":"2018-10-08","o":49.27,"h":49.64,"l":48.9,"c":49.36,"v":16295800},{"t":"2018-10-09","o":49.11,"h":49.4,"l":48.83,"c":48.87,"v":19009800},{"t":"2018-10-10","o":48.81,"h":48.98,"l":47.37,"c":47.4,"v":20885400},{"t":"2018-10-11","o":47.33,"h":47.89,"l":46.49,"c":46.78,"v":26387600},{"t":"2018-10-12","o":47.4,"h":47.75,"l":46.66,"c":47.38,"v":23152800},{"t":"2018-10-15","o":46.96,"h":47.62,"l":46.87,"c":47.12,"v":15693400},{"t":"2018-10-16","o":47.57,"h":48.42,"l":47.47,"c":48.23,"v":13600200},{"t":"2018-10-17","o":47.43,"h":48.24,"l":47.43,"c":47.86,"v":15071100},{"t":"2018-10-18","o":47.57,"h":48.14,"l":47.13,"c":47.38,"v":15084800},{"t":"2018-10-19","o":47.5,"h":48.24,"l":47.35,"c":47.59,"v":17768400},{"t":"2018-10-22","o":47.85,"h":48.49,"l":47.71,"c":47.94,"v":16480200},{"t":"2018-10-23","o":47.16,"h":48.32,"l":47.12,"c":47.99,"v":18921500},{"t":"2018-10-24","o":47.88,"h":48.3,"l":46.7,"c":46.76,"v":20028200},{"t":"2018-10-25","o":47.42,"h":48.29,"l":47.28,"c":47.96,"v":19349300},{"t":"2018-10-26","o":47.24,"h":48.07,"l":46.71,"c":47.32,"v":23088700},{"t":"2018-10-29","o":47.81,"h":48.09,"l":46.34,"c":47.02,"v":19248700},{"t":"2018-10-30","o":47.08,"h":48.62,"l":46.92,"c":48.57,"v":24438200},{"t":"2018-10-31","o":49.05,"h":49.45,"l":48.59,"c":48.84,"v":21082900},{"t":"2018-11-01","o":48.96,"h":49.24,"l":48.34,"c":48.59,"v":17764900},{"t":"2018-11-02","o":48.93,"h":49.02,"l":48.24,"c":48.83,"v":17289300},{"t":"2018-11-05","o":49.0,"h":49.13,"l":48.5,"c":49.02,"v":13125800},{"t":"2018-11-06","o":49.1,"h":49.47,"l":48.83,"c":49.25,"v":12362700},{"t":"2018-11-07","o":49.58,"h":50.5,"l":49.47,"c":50.26,"v":14329800},{"t":"2018-11-08","o":50.22,"h":50.5,"l":50.07,"c":50.43,"v":11966600},{"t":"2018-11-09","o":50.42,"h":50.82,"l":50.31,"c":50.61,"v":15316100},{"t":"2018-11-12","o":50.17,"h":50.38,"l":49.11,"c":49.22,"v":14374400},{"t":"2018-11-13","o":49.47,"h":50.0,"l":49.24,"c":49.51,"v":13550600},{"t":"2018-11-14","o":49.97,"h":49.97,"l":48.74,"c":48.84,"v":16094000},{"t":"2018-11-15","o":50.04,"h":50.69,"l":49.05,"c":50.63,"v":24922800},{"t":"2018-11-16","o":50.53,"h":51.45,"l":50.42,"c":51.17,"v":20929600},{"t":"2018-11-19","o":51.05,"h":51.1,"l":49.4,"c":49.55,"v":19520500},{"t":"2018-11-20","o":48.67,"h":49.07,"l":47.96,"c":48.33,"v":19389600},{"t":"2018-11-21","o":48.76,"h":49.18,"l":48.53,"c":48.62,"v":13859500},{"t":"2018-11-23","o":48.04,"h":49.12,"l":48.04,"c":48.7,"v":7807300},{"t":"2018-11-26","o":49.16,"h":49.16,"l":48.1,"c":48.26,"v":21603800},{"t":"2018-11-27","o":47.92,"h":47.98,"l":46.79,"c":47.44,"v":28054600},{"t":"2018-11-28","o":47.73,"h":48.25,"l":47.37,"c":48.19,"v":29352900},{"t":"2018-11-29","o":48.38,"h":48.38,"l":47.44,"c":47.9,"v":17052100},{"t":"2018-11-30","o":48.09,"h":48.84,"l":47.71,"c":48.76,"v":22884500},{"t":"2018-12-03","o":49.44,"h":50.12,"l":49.21,"c":49.83,"v":21966600},{"t":"2018-12-04","o":49.52,"h":50.22,"l":48.71,"c":48.75,"v":24643500},{"t":"2018-12-06","o":47.75,"h":47.77,"l":45.65,"c":46.68,"v":39877000},{"t":"2018-12-07","o":46.76,"h":47.04,"l":45.81,"c":46.0,"v":23978000},{"t":"2018-12-10","o":46.01,"h":47.08,"l":45.34,"c":46.67,"v":26375500},{"t":"2018-12-11","o":46.98,"h":47.13,"l":46.06,"c":46.46,"v":22680200},{"t":"2018-12-12","o":47.11,"h":48.11,"l":47.01,"c":47.32,"v":21404000},{"t":"2018-12-13","o":47.48,"h":47.55,"l":46.75,"c":47.23,"v":23295400},{"t":"2018-12-14","o":46.78,"h":47.03,"l":46.41,"c":46.6,"v":21434300},{"t":"2018-12-17","o":46.42,"h":47.23,"l":45.53,"c":45.73,"v":30441100},{"t":"2018-12-18","o":48.1,"h":48.34,"l":45.44,"c":45.85,"v":42855600},{"t":"2018-12-19","o":46.06,"h":47.44,"l":45.75,"c":46.45,"v":34397300},{"t":"2018-12-20","o":46.05,"h":46.95,"l":45.48,"c":46.24,"v":35165200},{"t":"2018-12-21","o":46.08,"h":46.21,"l":43.86,"c":44.0,"v":58768400},{"t":"2018-12-24","o":43.77,"h":43.82,"l":42.68,"c":42.69,"v":17230400},{"t":"2018-12-26","o":43.0,"h":44.61,"l":42.4,"c":44.59,"v":21428900},{"t":"2018-12-27","o":43.95,"h":45.09,"l":43.46,"c":44.97,"v":19048700},{"t":"2018-12-28","o":45.14,"h":45.77,"l":44.74,"c":44.82,"v":39141200},{"t":"2018-12-31","o":45.19,"h":45.5,"l":44.84,"c":45.15,"v":14932600},{"t":"2019-01-02","o":44.48,"h":45.34,"l":44.45,"c":45.22,"v":14320400},{"t":"2019-01-03","o":44.75,"h":45.5,"l":44.41,"c":44.78,"v":19868700},{"t":"2019-01-04","o":45.37,"h":46.95,"l":45.25,"c":46.71,"v":20984000},{"t":"2019-01-07","o":46.93,"h":48.11,"l":46.47,"c":47.45,"v":17967900},{"t":"2019-01-08","o":47.93,"h":48.36,"l":47.2,"c":47.88,"v":16255700},{"t":"2019-01-09","o":46.64,"h":48.23,"l":46.61,"c":47.78,"v":19100200},{"t":"2019-01-10","o":47.38,"h":47.98,"l":46.88,"c":47.82,"v":16652700},{"t":"2019-01-11","o":47.67,"h":48.62,"l":47.37,"c":48.29,"v":16397400},{"t":"2019-01-14","o":47.85,"h":48.34,"l":47.62,"c":48.18,"v":14869400},{"t":"2019-01-15","o":47.47,"h":48.53,"l":47.41,"c":48.38,"v":12142100},{"t":"2019-01-16","o":48.58,"h":48.79,"l":48.05,"c":48.06,"v":14114000},{"t":"2019-01-17","o":48.01,"h":48.91,"l":47.81,"c":48.58,"v":12711200},{"t":"2019-01-18","o":48.94,"h":49.57,"l":48.87,"c":49.27,"v":15930600},{"t":"2019-01-22","o":48.84,"h":49.17,"l":48.66,"c":48.94,"v":13318700},{"t":"2019-01-23","o":49.19,"h":49.48,"l":48.83,"c":49.24,"v":15551200},{"t":"2019-01-24","o":49.26,"h":49.43,"l":48.87,"c":49.2,"v":11442200},{"t":"2019-01-25","o":49.6,"h":49.9,"l":49.45,"c":49.8,"v":16656600},{"t":"2019-01-28","o":49.45,"h":49.73,"l":49.21,"c":49.52,"v":11799100},{"t":"2019-01-29","o":49.39,"h":49.92,"l":49.19,"c":49.61,"v":10838600},{"t":"2019-01-30","o":49.86,"h":50.5,"l":49.6,"c":50.36,"v":13483800},{"t":"2019-01-31","o":50.24,"h":50.5,"l":50.07,"c":50.23,"v":20403600},{"t":"2019-02-01","o":50.52,"h":51.1,"l":50.29,"c":50.81,"v":14849600},{"t":"2019-02-04","o":50.38,"h":51.25,"l":50.38,"c":51.03,"v":12221200},{"t":"2019-02-05","o":51.17,"h":51.37,"l":50.89,"c":51.24,"v":13345500},{"t":"2019-02-06","o":51.19,"h":51.49,"l":50.97,"c":51.26,"v":9220900},{"t":"2019-02-07","o":50.79,"h":50.99,"l":50.17,"c":50.22,"v":14905000},{"t":"2019-02-08","o":50.09,"h":51.03,"l":49.82,"c":51.03,"v":11535600},{"t":"2019-02-11","o":50.96,"h":51.48,"l":50.95,"c":51.23,"v":9714500},{"t":"2019-02-12","o":51.46,"h":51.55,"l":51.19,"c":51.22,"v":14188500},{"t":"2019-02-13","o":51.25,"h":51.55,"l":50.95,"c":51.42,"v":11342600},{"t":"2019-02-14","o":51.24,"h":51.75,"l":51.09,"c":51.48,"v":11155300},{"t":"2019-02-15","o":51.13,"h":51.72,"l":51.07,"c":51.72,"v":13822200},{"t":"2019-02-19","o":51.48,"h":52.18,"l":51.24,"c":52.02,"v":12357500},{"t":"2019-02-20","o":52.0,"h":52.21,"l":51.5,"c":51.77,"v":13440900},{"t":"2019-02-21","o":51.63,"h":52.35,"l":51.51,"c":52.11,"v":14759500},{"t":"2019-02-22","o":52.39,"h":52.6,"l":52.2,"c":52.48,"v":11689700},{"t":"2019-02-25","o":52.75,"h":53.03,"l":52.46,"c":52.56,"v":14722200},{"t":"2019-02-26","o":52.46,"h":52.88,"l":52.24,"c":52.6,"v":12041300},{"t":"2019-02-27","o":52.52,"h":52.64,"l":52.26,"c":52.38,"v":10674200},{"t":"2019-02-28","o":52.2,"h":52.51,"l":52.05,"c":52.13,"v":31856900},{"t":"2019-03-01","o":52.5,"h":52.73,"l":52.37,"c":52.51,"v":15757700},{"t":"2019-03-04","o":52.67,"h":52.85,"l":51.57,"c":52.04,"v":14850100},{"t":"2019-03-05","o":52.04,"h":52.59,"l":52.02,"c":52.36,"v":16291900},{"t":"2019-03-06","o":52.31,"h":52.75,"l":52.13,"c":52.35,"v":12389300},{"t":"2019-03-07","o":52.2,"h":53.13,"l":52.19,"c":52.58,"v":16624100},{"t":"2019-03-08","o":52.35,"h":52.78,"l":52.13,"c":52.77,"v":15071100},{"t":"2019-03-11","o":51.94,"h":53.18,"l":51.91,"c":52.66,"v":20027700},{"t":"2019-03-12","o":52.67,"h":53.29,"l":52.58,"c":52.8,"v":18048500},{"t":"2019-03-13","o":53.06,"h":53.47,"l":52.74,"c":53.06,"v":19490800},{"t":"2019-03-14","o":52.98,"h":53.4,"l":52.85,"c":53.05,"v":24000300},{"t":"2019-03-15","o":51.4,"h":53.39,"l":51.0,"c":52.94,"v":43340200},{"t":"2019-03-18","o":52.87,"h":53.96,"l":52.78,"c":53.46,"v":21953600},{"t":"2019-03-19","o":53.8,"h":54.38,"l":53.75,"c":54.04,"v":19214000},{"t":"2019-03-20","o":53.89,"h":54.19,"l":52.51,"c":52.64,"v":24111600},{"t":"2019-03-21","o":52.63,"h":54.05,"l":52.35,"c":54.04,"v":16686300},{"t":"2019-03-22","o":53.62,"h":53.88,"l":52.74,"c":52.77,"v":16201500},{"t":"2019-03-25","o":52.56,"h":52.94,"l":52.23,"c":52.74,"v":11755900},{"t":"2019-03-26","o":53.29,"h":53.54,"l":53.06,"c":53.28,"v":11657600},{"t":"2019-03-27","o":53.28,"h":53.65,"l":52.31,"c":52.81,"v":12636000},{"t":"2019-03-28","o":53.0,"h":53.3,"l":52.79,"c":53.19,"v":9103100},{"t":"2019-03-29","o":53.47,"h":53.74,"l":53.25,"c":53.71,"v":11485700},{"t":"2019-04-01","o":53.88,"h":54.65,"l":53.85,"c":54.58,"v":15191700},{"t":"2019-04-02","o":54.41,"h":54.5,"l":53.88,"c":54.15,"v":10812100},{"t":"2019-04-03","o":54.16,"h":54.39,"l":53.86,"c":54.06,"v":12853400},{"t":"2019-04-04","o":53.86,"h":54.15,"l":53.41,"c":53.82,"v":9978800},{"t":"2019-04-05","o":53.74,"h":54.19,"l":53.74,"c":53.93,"v":10016300},{"t":"2019-04-08","o":53.73,"h":53.93,"l":53.33,"c":53.72,"v":10126700},{"t":"2019-04-09","o":53.5,"h":54.1,"l":53.47,"c":53.83,"v":9789000},{"t":"2019-04-10","o":53.62,"h":54.16,"l":53.6,"c":53.97,"v":8477300},{"t":"2019-04-11","o":54.05,"h":54.19,"l":53.52,"c":53.79,"v":8147600},{"t":"2019-04-12","o":54.1,"h":54.5,"l":53.87,"c":54.5,"v":9014000},{"t":"2019-04-15","o":54.5,"h":54.75,"l":54.31,"c":54.63,"v":7694900},{"t":"2019-04-16","o":54.67,"h":54.91,"l":54.33,"c":54.59,"v":7265200},{"t":"2019-04-17","o":54.68,"h":54.83,"l":54.39,"c":54.48,"v":7792200},{"t":"2019-04-18","o":54.44,"h":54.67,"l":54.23,"c":54.52,"v":8233000},{"t":"2019-04-22","o":54.4,"h":54.68,"l":54.2,"c":54.62,"v":6088100},{"t":"2019-04-23","o":54.75,"h":55.14,"l":54.72,"c":54.94,"v":10923400},{"t":"2019-04-24","o":55.0,"h":55.53,"l":54.96,"c":55.18,"v":8769800},{"t":"2019-04-25","o":55.15,"h":55.22,"l":54.58,"c":55.01,"v":8226100},{"t":"2019-04-26","o":55.22,"h":55.49,"l":55.01,"c":55.41,"v":7101600},{"t":"2019-04-29","o":55.29,"h":55.49,"l":55.08,"c":55.08,"v":6443000},{"t":"2019-04-30","o":55.06,"h":55.38,"l":54.84,"c":55.33,"v":10562300},{"t":"2019-05-01","o":55.32,"h":55.42,"l":54.8,"c":54.88,"v":7792700},{"t":"2019-05-02","o":54.81,"h":55.05,"l":54.46,"c":54.6,"v":9652200},{"t":"2019-05-03","o":54.8,"h":55.02,"l":54.67,"c":54.79,"v":11066500},{"t":"2019-05-06","o":53.9,"h":55.0,"l":53.83,"c":54.85,"v":9305400},{"t":"2019-05-07","o":54.2,"h":54.64,"l":53.65,"c":54.0,"v":11712400},{"t":"2019-05-08","o":54.35,"h":54.43,"l":53.81,"c":53.99,"v":10729800},{"t":"2019-05-09","o":53.46,"h":54.35,"l":53.08,"c":54.25,"v":10711800},{"t":"2019-05-10","o":53.77,"h":54.97,"l":53.51,"c":54.65,"v":11200300},{"t":"2019-05-13","o":53.72,"h":53.95,"l":53.39,"c":53.43,"v":10664700},{"t":"2019-05-14","o":53.64,"h":54.62,"l":53.36,"c":54.13,"v":11520800},{"t":"2019-05-15","o":53.91,"h":54.81,"l":53.84,"c":54.56,"v":8573000},{"t":"2019-05-16","o":54.91,"h":55.15,"l":54.55,"c":54.64,"v":10013800},{"t":"2019-05-17","o":54.19,"h":54.92,"l":54.19,"c":54.5,"v":9057100},{"t":"2019-05-20","o":53.95,"h":54.36,"l":53.53,"c":53.66,"v":9820200},{"t":"2019-05-21","o":54.21,"h":54.27,"l":54.03,"c":54.17,"v":8482000},{"t":"2019-05-22","o":54.23,"h":54.55,"l":54.04,"c":54.2,"v":8389700},{"t":"2019-05-23","o":53.72,"h":53.72,"l":52.51,"c":53.08,"v":11213900},{"t":"2019-05-24","o":53.38,"h":53.47,"l":52.59,"c":52.77,"v":9090700},{"t":"2019-05-28","o":53.08,"h":53.28,"l":51.75,"c":51.75,"v":28230400},{"t":"2019-05-29","o":51.43,"h":51.81,"l":51.05,"c":51.69,"v":12448700},{"t":"2019-05-30","o":51.93,"h":52.03,"l":51.46,"c":51.72,"v":8569500},{"t":"2019-05-31","o":51.24,"h":51.36,"l":50.51,"c":50.6,"v":11847100},{"t":"2019-06-03","o":50.56,"h":51.08,"l":49.89,"c":50.24,"v":17434400},{"t":"2019-06-04","o":50.79,"h":52.24,"l":50.63,"c":52.02,"v":17073200},{"t":"2019-06-05","o":52.78,"h":53.24,"l":51.85,"c":52.1,"v":15855300},{"t":"2019-06-06","o":52.09,"h":52.74,"l":51.86,"c":52.59,"v":10266900},{"t":"2019-06-07","o":52.8,"h":53.42,"l":52.78,"c":53.26,"v":11591800},{"t":"2019-06-10","o":53.68,"h":54.41,"l":53.57,"c":54.01,"v":12984600},{"t":"2019-06-11","o":54.5,"h":54.61,"l":53.84,"c":53.94,"v":11288400},{"t":"2019-06-12","o":53.68,"h":54.05,"l":53.43,"c":53.62,"v":10235400},{"t":"2019-06-13","o":53.98,"h":53.98,"l":53.44,"c":53.84,"v":11289100},{"t":"2019-06-14","o":53.61,"h":53.83,"l":53.28,"c":53.28,"v":12973000},{"t":"2019-06-17","o":53.34,"h":53.55,"l":52.95,"c":53.13,"v":15207900},{"t":"2019-06-18","o":52.86,"h":53.6,"l":52.41,"c":52.9,"v":20999700},{"t":"2019-06-19","o":52.75,"h":53.13,"l":52.25,"c":52.68,"v":35449500},{"t":"2019-06-20","o":55.98,"h":57.47,"l":55.53,"c":56.99,"v":54173900},{"t":"2019-06-21","o":57.14,"h":57.15,"l":56.06,"c":56.12,"v":45169000},{"t":"2019-06-24","o":56.25,"h":57.3,"l":55.9,"c":56.74,"v":19544200},{"t":"2019-06-25","o":56.87,"h":57.18,"l":56.06,"c":56.07,"v":25462100},{"t":"2019-06-26","o":56.43,"h":56.85,"l":56.24,"c":56.66,"v":15045200},{"t":"2019-06-27","o":57.0,"h":57.39,"l":56.76,"c":56.77,"v":12605800},{"t":"2019-06-28","o":56.9,"h":57.08,"l":56.36,"c":56.97,"v":42570500},{"t":"2019-07-01","o":57.15,"h":58.09,"l":57.03,"c":58.01,"v":20413000},{"t":"2019-07-02","o":57.88,"h":58.56,"l":57.77,"c":58.46,"v":17569600},{"t":"2019-07-03","o":58.45,"h":58.95,"l":58.38,"c":58.86,"v":9989100},{"t":"2019-07-05","o":58.53,"h":59.52,"l":58.34,"c":59.28,"v":13838900},{"t":"2019-07-08","o":59.19,"h":59.67,"l":59.01,"c":59.53,"v":16105600},{"t":"2019-07-09","o":59.2,"h":59.63,"l":59.01,"c":59.6,"v":14348600},{"t":"2019-07-10","o":59.94,"h":60.5,"l":59.75,"c":60.15,"v":16059100},{"t":"2019-07-11","o":60.18,"h":60.21,"l":59.4,"c":59.99,"v":11150200},{"t":"2019-07-12","o":60.09,"h":60.09,"l":59.3,"c":59.81,"v":11234300},{"t":"2019-07-15","o":59.85,"h":59.85,"l":59.25,"c":59.53,"v":10721600},{"t":"2019-07-16","o":59.17,"h":59.48,"l":58.59,"c":58.61,"v":9698900},{"t":"2019-07-17","o":58.8,"h":58.95,"l":57.99,"c":57.99,"v":9090900},{"t":"2019-07-18","o":57.69,"h":58.14,"l":57.6,"c":58.12,"v":11882300},{"t":"2019-07-19","o":58.31,"h":58.53,"l":57.52,"c":57.54,"v":11663500},{"t":"2019-07-22","o":57.88,"h":58.08,"l":57.55,"c":57.6,"v":8761700},{"t":"2019-07-23","o":58.06,"h":58.14,"l":57.45,"c":57.45,"v":8141100},{"t":"2019-07-24","o":57.45,"h":58.22,"l":57.38,"c":58.11,"v":10778700},{"t":"2019-07-25","o":58.37,"h":58.63,"l":58.08,"c":58.29,"v":8175900},{"t":"2019-07-26","o":58.34,"h":58.65,"l":58.2,"c":58.5,"v":6057200},{"t":"2019-07-29","o":58.79,"h":58.79,"l":57.8,"c":58.06,"v":7439300},{"t":"2019-07-30","o":57.76,"h":58.15,"l":57.43,"c":57.49,"v":6367200},{"t":"2019-07-31","o":57.88,"h":57.88,"l":55.62,"c":56.3,"v":11966700},{"t":"2019-08-01","o":56.3,"h":56.85,"l":55.52,"c":55.88,"v":10215200},{"t":"2019-08-02","o":56.19,"h":56.19,"l":55.0,"c":55.84,"v":12644400},{"t":"2019-08-05","o":55.1,"h":55.1,"l":53.69,"c":53.76,"v":16204600},{"t":"2019-08-06","o":54.2,"h":54.45,"l":53.61,"c":53.96,"v":13149500},{"t":"2019-08-07","o":53.13,"h":54.07,"l":52.97,"c":53.34,"v":16344100},{"t":"2019-08-08","o":53.72,"h":54.75,"l":53.72,"c":54.65,"v":12460700},{"t":"2019-08-09","o":54.24,"h":54.47,"l":53.52,"c":53.9,"v":8471300},{"t":"2019-08-12","o":53.68,"h":53.79,"l":53.0,"c":53.25,"v":6580100},{"t":"2019-08-13","o":53.14,"h":54.24,"l":53.0,"c":53.97,"v":11014800},{"t":"2019-08-14","o":53.35,"h":53.37,"l":52.24,"c":52.32,"v":12489200},{"t":"2019-08-15","o":52.65,"h":52.72,"l":51.96,"c":52.59,"v":11257000},{"t":"2019-08-16","o":53.18,"h":53.7,"l":53.01,"c":53.59,"v":9913100},{"t":"2019-08-19","o":54.22,"h":54.37,"l":53.76,"c":53.87,"v":8273100},{"t":"2019-08-20","o":53.52,"h":53.84,"l":52.9,"c":52.98,"v":7577800},{"t":"2019-08-21","o":53.53,"h":53.93,"l":53.17,"c":53.24,"v":6113100},{"t":"2019-08-22","o":53.58,"h":53.72,"l":52.89,"c":53.19,"v":6744900},{"t":"2019-08-23","o":53.06,"h":53.32,"l":51.25,"c":51.58,"v":11374500},{"t":"2019-08-26","o":52.14,"h":52.32,"l":51.83,"c":52.13,"v":8582300},{"t":"2019-08-27","o":52.44,"h":52.62,"l":52.22,"c":52.39,"v":13853100},{"t":"2019-08-28","o":52.2,"h":52.2,"l":51.62,"c":51.95,"v":7499000},{"t":"2019-08-29","o":52.65,"h":52.81,"l":52.09,"c":52.16,"v":6858000},{"t":"2019-08-30","o":52.5,"h":52.55,"l":51.75,"c":52.06,"v":7920000},{"t":"2019-09-03","o":51.94,"h":52.0,"l":51.55,"c":51.89,"v":10128000},{"t":"2019-09-04","o":52.35,"h":53.13,"l":52.22,"c":52.97,"v":10558300},{"t":"2019-09-05","o":53.73,"h":54.33,"l":53.63,"c":53.84,"v":10414500},{"t":"2019-09-06","o":54.1,"h":54.14,"l":53.14,"c":53.16,"v":11636100},{"t":"2019-09-09","o":53.62,"h":54.68,"l":53.45,"c":54.54,"v":17803800},{"t":"2019-09-10","o":54.54,"h":55.47,"l":54.14,"c":55.47,"v":19976400},{"t":"2019-09-11","o":55.27,"h":56.29,"l":55.16,"c":56.29,"v":16749400},{"t":"2019-09-12","o":54.34,"h":54.88,"l":52.9,"c":53.89,"v":28184400},{"t":"2019-09-13","o":54.0,"h":54.72,"l":53.33,"c":53.75,"v":14736700},{"t":"2019-09-16","o":53.4,"h":53.57,"l":52.79,"c":53.14,"v":15204200},{"t":"2019-09-17","o":53.18,"h":53.2,"l":52.35,"c":52.87,"v":11111400},{"t":"2019-09-18","o":52.82,"h":52.84,"l":51.86,"c":52.56,"v":8911800},{"t":"2019-09-19","o":52.39,"h":53.67,"l":52.39,"c":53.37,"v":14855000},{"t":"2019-09-20","o":53.71,"h":54.25,"l":53.42,"c":53.47,"v":59517000},{"t":"2019-09-23","o":53.17,"h":54.17,"l":53.06,"c":54.02,"v":13863100},{"t":"2019-09-24","o":54.14,"h":54.49,"l":53.12,"c":53.35,"v":15354800},{"t":"2019-09-25","o":53.31,"h":53.95,"l":52.89,"c":53.84,"v":11607200},{"t":"2019-09-26","o":54.11,"h":54.33,"l":53.47,"c":53.96,"v":13324300},{"t":"2019-09-27","o":54.19,"h":54.6,"l":53.62,"c":54.09,"v":12391100},{"t":"2019-09-30","o":54.25,"h":55.28,"l":54.05,"c":55.03,"v":17445100},{"t":"2019-10-01","o":55.04,"h":55.64,"l":53.75,"c":53.8,"v":16443200},{"t":"2019-10-02","o":53.5,"h":53.56,"l":52.68,"c":53.15,"v":15923700},{"t":"2019-10-03","o":53.06,"h":53.88,"l":52.94,"c":53.86,"v":11268500},{"t":"2019-10-04","o":54.0,"h":55.18,"l":53.84,"c":55.14,"v":13659500},{"t":"2019-10-07","o":55.07,"h":55.36,"l":54.75,"c":54.8,"v":12352100},{"t":"2019-10-08","o":54.29,"h":54.71,"l":53.77,"c":54.05,"v":14771500},{"t":"2019-10-09","o":54.15,"h":54.99,"l":54.06,"c":54.53,"v":12803100},{"t":"2019-10-10","o":54.45,"h":55.6,"l":54.35,"c":55.49,"v":13789000},{"t":"2019-10-11","o":55.92,"h":57.33,"l":55.71,"c":56.89,"v":18675200},{"t":"2019-10-14","o":56.83,"h":57.21,"l":56.41,"c":56.46,"v":11079600},{"t":"2019-10-15","o":56.63,"h":56.82,"l":56.35,"c":56.35,"v":9150100},{"t":"2019-10-16","o":55.79,"h":56.01,"l":55.55,"c":55.88,"v":8912300},{"t":"2019-10-17","o":56.01,"h":56.24,"l":54.99,"c":55.06,"v":9917700},{"t":"2019-10-18","o":54.95,"h":55.26,"l":54.18,"c":54.55,"v":12562900},{"t":"2019-10-21","o":55.06,"h":55.3,"l":54.82,"c":55.13,"v":8256600},{"t":"2019-10-22","o":55.22,"h":55.43,"l":54.02,"c":54.11,"v":7777100},{"t":"2019-10-23","o":54.0,"h":54.63,"l":53.87,"c":54.13,"v":10491000},{"t":"2019-10-24","o":54.47,"h":54.65,"l":53.94,"c":54.26,"v":6449200},{"t":"2019-10-25","o":54.04,"h":54.42,"l":54.01,"c":54.17,"v":6307000},{"t":"2019-10-28","o":54.35,"h":54.68,"l":54.27,"c":54.64,"v":7280200},{"t":"2019-10-29","o":54.72,"h":55.31,"l":54.56,"c":54.8,"v":8333900},{"t":"2019-10-30","o":55.18,"h":55.18,"l":54.45,"c":54.85,"v":6284900},{"t":"2019-10-31","o":54.72,"h":54.85,"l":54.24,"c":54.49,"v":8260600},{"t":"2019-11-01","o":54.81,"h":55.15,"l":54.55,"c":55.0,"v":7313600},{"t":"2019-11-04","o":55.26,"h":55.75,"l":55.26,"c":55.45,"v":8757000},{"t":"2019-11-05","o":55.76,"h":55.84,"l":55.51,"c":55.67,"v":10759300},{"t":"2019-11-06","o":55.71,"h":55.89,"l":55.6,"c":55.7,"v":10572100},{"t":"2019-11-07","o":55.96,"h":56.63,"l":55.86,"c":55.98,"v":9677700},{"t":"2019-11-08","o":55.98,"h":56.49,"l":55.77,"c":56.49,"v":5869600},{"t":"2019-11-11","o":56.2,"h":56.61,"l":56.18,"c":56.43,"v":5018000},{"t":"2019-11-12","o":56.53,"h":56.85,"l":56.42,"c":56.59,"v":6184900},{"t":"2019-11-13","o":56.21,"h":56.56,"l":56.17,"c":56.21,"v":6802300},{"t":"2019-11-14","o":55.81,"h":56.33,"l":55.64,"c":56.09,"v":9056100},{"t":"2019-11-15","o":56.4,"h":56.56,"l":56.27,"c":56.42,"v":7216900},{"t":"2019-11-18","o":56.56,"h":56.56,"l":55.96,"c":56.19,"v":6923300},{"t":"2019-11-19","o":56.47,"h":56.95,"l":56.26,"c":56.27,"v":7199500},{"t":"2019-11-20","o":56.22,"h":56.62,"l":55.81,"c":56.24,"v":9117000},{"t":"2019-11-21","o":56.22,"h":56.59,"l":56.12,"c":56.23,"v":8067100},{"t":"2019-11-22","o":56.42,"h":57.06,"l":56.25,"c":56.39,"v":6346900},{"t":"2019-11-25","o":56.46,"h":56.68,"l":56.28,"c":56.56,"v":7977700},{"t":"2019-11-26","o":56.75,"h":56.86,"l":56.42,"c":56.51,"v":12076900},{"t":"2019-11-27","o":56.9,"h":56.91,"l":56.38,"c":56.61,"v":5790000},{"t":"2019-11-29","o":56.33,"h":56.49,"l":56.09,"c":56.14,"v":6479400},{"t":"2019-12-02","o":56.23,"h":56.46,"l":55.38,"c":55.43,"v":14314000},{"t":"2019-12-03","o":54.62,"h":54.99,"l":54.46,"c":54.59,"v":11963700},{"t":"2019-12-04","o":54.9,"h":54.9,"l":54.18,"c":54.41,"v":11436800},{"t":"2019-12-05","o":54.5,"h":54.83,"l":54.3,"c":54.68,"v":10557400},{"t":"2019-12-06","o":55.03,"h":55.13,"l":54.61,"c":54.83,"v":9088600},{"t":"2019-12-09","o":54.84,"h":55.48,"l":54.76,"c":55.31,"v":11996700},{"t":"2019-12-10","o":55.4,"h":55.91,"l":55.23,"c":55.82,"v":10719700},{"t":"2019-12-11","o":55.8,"h":56.5,"l":55.65,"c":56.31,"v":12159600},{"t":"2019-12-12","o":56.3,"h":56.66,"l":55.76,"c":56.47,"v":15413200},{"t":"2019-12-13","o":55.0,"h":55.4,"l":54.42,"c":54.51,"v":21427700},{"t":"2019-12-16","o":54.6,"h":54.98,"l":53.7,"c":53.99,"v":19951000},{"t":"2019-12-17","o":53.89,"h":54.06,"l":52.83,"c":52.84,"v":19778400},{"t":"2019-12-18","o":53.06,"h":53.61,"l":52.95,"c":53.39,"v":14123100},{"t":"2019-12-19","o":53.3,"h":53.6,"l":53.04,"c":53.24,"v":11910100},{"t":"2019-12-20","o":53.91,"h":53.95,"l":53.35,"c":53.6,"v":27423700},{"t":"2019-12-23","o":53.65,"h":54.07,"l":53.61,"c":53.71,"v":10591500},{"t":"2019-12-24","o":53.78,"h":53.96,"l":53.36,"c":53.44,"v":3331700},{"t":"2019-12-26","o":53.45,"h":53.66,"l":53.28,"c":53.57,"v":6702000},{"t":"2019-12-27","o":53.66,"h":53.8,"l":53.34,"c":53.46,"v":7262000},{"t":"2019-12-30","o":53.4,"h":53.49,"l":52.62,"c":52.7,"v":5936100},{"t":"2019-12-31","o":52.57,"h":53.0,"l":52.55,"c":52.98,"v":7094500},{"t":"2020-01-02","o":53.27,"h":53.96,"l":53.23,"c":53.95,"v":13899600},{"t":"2020-01-03","o":52.99,"h":54.05,"l":52.95,"c":53.76,"v":11026700},{"t":"2020-01-06","o":53.36,"h":54.2,"l":53.35,"c":54.04,"v":10982400},{"t":"2020-01-07","o":53.89,"h":54.33,"l":53.61,"c":54.16,"v":12015400},{"t":"2020-01-08","o":53.94,"h":54.6,"l":53.7,"c":54.13,"v":11856700},{"t":"2020-01-09","o":54.25,"h":54.8,"l":54.03,"c":54.38,"v":10671000},{"t":"2020-01-10","o":54.55,"h":54.65,"l":54.22,"c":54.45,"v":9734800},{"t":"2020-01-13","o":54.46,"h":54.79,"l":54.36,"c":54.58,"v":10858900},{"t":"2020-01-14","o":54.52,"h":55.18,"l":54.5,"c":54.88,"v":12627200},{"t":"2020-01-15","o":54.88,"h":55.18,"l":54.68,"c":54.76,"v":9090800},{"t":"2020-01-16","o":54.98,"h":55.45,"l":54.93,"c":55.43,"v":9866000},{"t":"2020-01-17","o":55.63,"h":55.69,"l":54.85,"c":55.13,"v":11166600},{"t":"2020-01-21","o":54.98,"h":55.36,"l":54.92,"c":55.22,"v":8773000},{"t":"2020-01-22","o":55.41,"h":55.65,"l":54.6,"c":54.72,"v":6380500},{"t":"2020-01-23","o":54.41,"h":55.0,"l":54.28,"c":54.98,"v":6583200},{"t":"2020-01-24","o":55.06,"h":55.2,"l":53.88,"c":54.07,"v":6426000},{"t":"2020-01-27","o":53.18,"h":53.52,"l":52.63,"c":52.69,"v":8259100},{"t":"2020-01-28","o":52.86,"h":53.68,"l":52.66,"c":53.46,"v":8620300},{"t":"2020-01-29","o":53.78,"h":53.94,"l":53.18,"c":53.2,"v":6332500},{"t":"2020-01-30","o":52.82,"h":53.33,"l":52.28,"c":53.31,"v":7176200},{"t":"2020-01-31","o":53.34,"h":53.49,"l":52.29,"c":52.45,"v":8884700},{"t":"2020-02-03","o":52.73,"h":53.41,"l":52.69,"c":53.09,"v":8892500},{"t":"2020-02-04","o":53.75,"h":54.56,"l":53.75,"c":54.04,"v":9769800},{"t":"2020-02-05","o":54.67,"h":55.03,"l":54.58,"c":54.74,"v":9612900},{"t":"2020-02-06","o":55.0,"h":55.35,"l":54.71,"c":54.71,"v":8832000},{"t":"2020-02-07","o":54.27,"h":54.97,"l":54.19,"c":54.72,"v":7864800},{"t":"2020-02-10","o":54.72,"h":55.07,"l":54.45,"c":54.99,"v":7198200},{"t":"2020-02-11","o":55.17,"h":55.54,"l":55.11,"c":55.15,"v":8466600},{"t":"2020-02-12","o":55.55,"h":55.89,"l":55.25,"c":55.73,"v":7541100},{"t":"2020-02-13","o":55.31,"h":55.64,"l":55.01,"c":55.31,"v":8480100},{"t":"2020-02-14","o":55.38,"h":55.84,"l":55.24,"c":55.47,"v":7496800},{"t":"2020-02-18","o":55.42,"h":55.76,"l":55.1,"c":55.45,"v":7185700},{"t":"2020-02-19","o":55.59,"h":55.77,"l":55.39,"c":55.44,"v":6819200},{"t":"2020-02-20","o":55.4,"h":55.87,"l":54.88,"c":55.51,"v":6114600},{"t":"2020-02-21","o":55.08,"h":55.34,"l":54.44,"c":54.68,"v":9078600},{"t":"2020-02-24","o":53.1,"h":53.53,"l":52.51,"c":52.65,"v":10992500},{"t":"2020-02-25","o":53.07,"h":53.22,"l":50.8,"c":50.96,"v":12202600},{"t":"2020-02-26","o":51.31,"h":53.14,"l":51.24,"c":52.05,"v":16413100},{"t":"2020-02-27","o":50.88,"h":53.46,"l":50.76,"c":50.78,"v":16161100},{"t":"2020-02-28","o":49.24,"h":49.89,"l":47.9,"c":49.46,"v":24426000},{"t":"2020-03-02","o":49.73,"h":50.9,"l":48.67,"c":50.9,"v":17328500},{"t":"2020-03-03","o":50.62,"h":51.84,"l":48.25,"c":48.85,"v":21830500},{"t":"2020-03-04","o":49.85,"h":50.59,"l":48.83,"c":50.54,"v":14813700},{"t":"2020-03-05","o":49.23,"h":49.68,"l":47.75,"c":48.0,"v":15843000},{"t":"2020-03-06","o":46.57,"h":48.3,"l":46.46,"c":47.37,"v":24581400},{"t":"2020-03-09","o":44.95,"h":47.57,"l":44.66,"c":46.01,"v":25949300},{"t":"2020-03-10","o":47.45,"h":48.91,"l":46.16,"c":48.58,"v":27067700},{"t":"2020-03-11","o":46.81,"h":47.48,"l":44.27,"c":44.72,"v":24139200},{"t":"2020-03-12","o":41.12,"h":43.4,"l":39.71,"c":39.8,"v":24123800},{"t":"2020-03-13","o":44.45,"h":47.99,"l":43.42,"c":47.93,"v":28339400},{"t":"2020-03-16","o":42.51,"h":47.57,"l":41.26,"c":42.72,"v":27493700},{"t":"2020-03-17","o":43.62,"h":47.71,"l":41.66,"c":46.86,"v":25588900},{"t":"2020-03-18","o":43.67,"h":47.8,"l":42.56,"c":47.27,"v":29557000},{"t":"2020-03-19","o":46.47,"h":47.97,"l":44.87,"c":45.07,"v":20159100},{"t":"2020-03-20","o":45.02,"h":46.7,"l":44.51,"c":45.65,"v":26340800},{"t":"2020-03-23","o":45.0,"h":46.49,"l":43.89,"c":44.19,"v":23063700},{"t":"2020-03-24","o":45.33,"h":48.01,"l":45.3,"c":47.84,"v":19323700},{"t":"2020-03-25","o":47.1,"h":48.74,"l":45.48,"c":45.94,"v":25625800},{"t":"2020-03-26","o":46.38,"h":50.74,"l":46.19,"c":50.48,"v":22417900},{"t":"2020-03-27","o":49.09,"h":51.6,"l":48.56,"c":49.83,"v":20025300},{"t":"2020-03-30","o":50.4,"h":51.59,"l":49.59,"c":50.36,"v":20611900},{"t":"2020-03-31","o":51.12,"h":51.18,"l":48.0,"c":48.33,"v":15802000},{"t":"2020-04-01","o":46.55,"h":48.99,"l":46.04,"c":48.71,"v":17918200},{"t":"2020-04-02","o":48.18,"h":49.89,"l":48.1,"c":49.8,"v":16434400},{"t":"2020-04-03","o":49.3,"h":50.05,"l":48.95,"c":49.4,"v":13362500},{"t":"2020-04-06","o":50.4,"h":51.88,"l":50.35,"c":51.49,"v":13845800},{"t":"2020-04-07","o":52.15,"h":52.33,"l":50.71,"c":50.76,"v":14063000},{"t":"2020-04-08","o":50.98,"h":52.68,"l":50.88,"c":52.13,"v":15710700},{"t":"2020-04-09","o":52.24,"h":53.62,"l":52.03,"c":53.18,"v":15521200},{"t":"2020-04-13","o":52.7,"h":53.14,"l":52.4,"c":52.97,"v":12694800},{"t":"2020-04-14","o":53.71,"h":54.1,"l":53.45,"c":54.0,"v":11674600},{"t":"2020-04-15","o":53.21,"h":53.45,"l":52.81,"c":53.16,"v":10398100},{"t":"2020-04-16","o":53.15,"h":53.87,"l":53.07,"c":53.7,"v":14098300},{"t":"2020-04-17","o":54.52,"h":54.72,"l":53.97,"c":54.62,"v":13608800},{"t":"2020-04-20","o":54.05,"h":54.58,"l":53.8,"c":53.91,"v":10358900},{"t":"2020-04-21","o":53.23,"h":53.34,"l":51.12,"c":51.31,"v":14111700},{"t":"2020-04-22","o":52.03,"h":52.58,"l":51.77,"c":52.27,"v":9668300},{"t":"2020-04-23","o":52.23,"h":52.99,"l":51.45,"c":51.97,"v":10330200},{"t":"2020-04-24","o":52.41,"h":53.05,"l":51.96,"c":53.01,"v":9403500},{"t":"2020-04-27","o":53.36,"h":53.64,"l":53.06,"c":53.37,"v":9123200},{"t":"2020-04-28","o":53.9,"h":54.15,"l":53.13,"c":53.2,"v":8350500},{"t":"2020-04-29","o":53.95,"h":54.28,"l":53.69,"c":53.88,"v":9064100},{"t":"2020-04-30","o":53.47,"h":53.6,"l":52.8,"c":52.97,"v":11808800},{"t":"2020-05-01","o":52.38,"h":52.44,"l":51.31,"c":51.79,"v":8702400},{"t":"2020-05-04","o":51.71,"h":51.79,"l":51.1,"c":51.75,"v":7567900},{"t":"2020-05-05","o":52.22,"h":52.86,"l":51.99,"c":52.05,"v":7271800},{"t":"2020-05-06","o":52.43,"h":52.5,"l":51.7,"c":51.86,"v":7050000},{"t":"2020-05-07","o":52.4,"h":52.92,"l":52.27,"c":52.6,"v":7154700},{"t":"2020-05-08","o":53.19,"h":53.78,"l":52.77,"c":53.57,"v":8130800},{"t":"2020-05-11","o":53.13,"h":53.83,"l":53.06,"c":53.53,"v":8138600},{"t":"2020-05-12","o":53.8,"h":53.83,"l":52.25,"c":52.27,"v":8598800},{"t":"2020-05-13","o":52.43,"h":52.49,"l":51.28,"c":51.65,"v":10274300},{"t":"2020-05-14","o":51.14,"h":53.03,"l":50.86,"c":52.91,"v":13794000},{"t":"2020-05-15","o":52.7,"h":53.99,"l":52.52,"c":52.92,"v":39055700},{"t":"2020-05-18","o":53.91,"h":53.95,"l":53.07,"c":53.15,"v":9901900},{"t":"2020-05-19","o":53.18,"h":53.25,"l":52.32,"c":52.34,"v":9805100},{"t":"2020-05-20","o":53.09,"h":53.27,"l":52.65,"c":52.9,"v":9115900},{"t":"2020-05-21","o":52.76,"h":52.94,"l":52.12,"c":52.22,"v":7464000},{"t":"2020-05-22","o":52.34,"h":52.64,"l":52.08,"c":52.62,"v":7211700},{"t":"2020-05-26","o":53.65,"h":53.68,"l":52.65,"c":52.78,"v":11200600},{"t":"2020-05-27","o":53.0,"h":53.25,"l":52.57,"c":53.2,"v":9228100},{"t":"2020-05-28","o":53.76,"h":54.15,"l":53.22,"c":53.62,"v":9465400},{"t":"2020-05-29","o":53.62,"h":53.94,"l":52.99,"c":53.77,"v":14734800},{"t":"2020-06-01","o":53.28,"h":53.39,"l":52.79,"c":53.06,"v":7363200},{"t":"2020-06-02","o":53.24,"h":53.29,"l":52.64,"c":53.28,"v":8756300},{"t":"2020-06-03","o":53.33,"h":53.62,"l":52.99,"c":53.49,"v":9188700},{"t":"2020-06-04","o":53.23,"h":53.69,"l":52.63,"c":52.85,"v":9696000},{"t":"2020-06-05","o":53.09,"h":54.27,"l":52.74,"c":53.98,"v":12210100},{"t":"2020-06-08","o":53.35,"h":55.12,"l":53.28,"c":55.1,"v":11519500},{"t":"2020-06-09","o":55.0,"h":55.06,"l":53.88,"c":54.18,"v":8852500},{"t":"2020-06-10","o":54.5,"h":54.66,"l":53.9,"c":54.11,"v":7436700},{"t":"2020-06-11","o":53.25,"h":53.56,"l":51.23,"c":51.31,"v":12805700},{"t":"2020-06-12","o":52.45,"h":53.0,"l":50.98,"c":51.86,"v":11537200},{"t":"2020-06-15","o":50.96,"h":53.43,"l":50.91,"c":53.25,"v":16038100},{"t":"2020-06-16","o":54.46,"h":55.0,"l":53.78,"c":54.59,"v":19380200},{"t":"2020-06-17","o":53.03,"h":53.74,"l":51.5,"c":51.52,"v":28692600},{"t":"2020-06-18","o":51.6,"h":54.0,"l":51.32,"c":53.69,"v":19259500},{"t":"2020-06-19","o":54.21,"h":54.46,"l":52.98,"c":54.4,"v":33051200},{"t":"2020-06-22","o":54.09,"h":55.39,"l":53.88,"c":55.12,"v":16705900},{"t":"2020-06-23","o":55.3,"h":55.97,"l":55.13,"c":55.19,"v":18695000},{"t":"2020-06-24","o":55.12,"h":55.68,"l":54.33,"c":54.44,"v":18287400},{"t":"2020-06-25","o":54.4,"h":54.59,"l":53.54,"c":54.53,"v":16008700},{"t":"2020-06-26","o":54.35,"h":54.59,"l":53.63,"c":54.18,"v":17969400},{"t":"2020-06-29","o":54.23,"h":54.96,"l":53.85,"c":54.76,"v":14366900},{"t":"2020-06-30","o":54.8,"h":55.44,"l":54.5,"c":55.27,"v":18885900},{"t":"2020-07-01","o":54.69,"h":55.88,"l":54.68,"c":55.49,"v":17856800},{"t":"2020-07-02","o":55.79,"h":56.43,"l":55.65,"c":55.94,"v":15478900},{"t":"2020-07-06","o":56.2,"h":56.83,"l":56.16,"c":56.6,"v":15309700},{"t":"2020-07-07","o":56.35,"h":56.95,"l":56.22,"c":56.31,"v":13232100},{"t":"2020-07-08","o":56.63,"h":56.68,"l":55.99,"c":56.66,"v":12582200},{"t":"2020-07-09","o":56.99,"h":57.8,"l":56.82,"c":57.53,"v":15692600},{"t":"2020-07-10","o":57.47,"h":57.52,"l":56.69,"c":57.39,"v":12615800},{"t":"2020-07-13","o":57.4,"h":57.84,"l":56.97,"c":57.01,"v":15965600},{"t":"2020-07-14","o":56.67,"h":57.29,"l":56.48,"c":57.2,"v":15510300},{"t":"2020-07-15","o":57.42,"h":57.84,"l":56.38,"c":56.62,"v":10570800},{"t":"2020-07-16","o":56.42,"h":56.49,"l":55.58,"c":55.82,"v":8779300},{"t":"2020-07-17","o":56.08,"h":56.12,"l":54.76,"c":54.9,"v":14344800},{"t":"2020-07-20","o":54.88,"h":55.52,"l":54.69,"c":55.4,"v":11469300},{"t":"2020-07-21","o":55.8,"h":56.34,"l":55.58,"c":55.91,"v":11875100},{"t":"2020-07-22","o":55.7,"h":56.18,"l":55.7,"c":56.01,"v":13842400},{"t":"2020-07-23","o":56.0,"h":56.36,"l":55.6,"c":55.76,"v":12576000},{"t":"2020-07-24","o":55.47,"h":56.04,"l":55.26,"c":55.65,"v":8939700},{"t":"2020-07-27","o":55.66,"h":55.95,"l":55.32,"c":55.34,"v":10319600},{"t":"2020-07-28","o":55.25,"h":55.74,"l":55.2,"c":55.35,"v":13030100},{"t":"2020-07-29","o":55.56,"h":55.9,"l":55.35,"c":55.7,"v":7242700},{"t":"2020-07-30","o":55.0,"h":55.48,"l":54.89,"c":55.25,"v":7633200},{"t":"2020-07-31","o":55.0,"h":55.47,"l":54.33,"c":55.45,"v":9355800},{"t":"2020-08-03","o":55.78,"h":56.09,"l":55.49,"c":55.98,"v":9164900},{"t":"2020-08-04","o":55.78,"h":56.01,"l":55.53,"c":56.0,"v":6364300},{"t":"2020-08-05","o":56.32,"h":56.32,"l":55.38,"c":55.5,"v":6629000},{"t":"2020-08-06","o":55.49,"h":55.6,"l":54.94,"c":55.28,"v":8169600},{"t":"2020-08-07","o":55.01,"h":55.24,"l":54.76,"c":55.23,"v":8772300},{"t":"2020-08-10","o":55.24,"h":55.62,"l":54.88,"c":54.94,"v":10046900},{"t":"2020-08-11","o":55.24,"h":55.46,"l":54.14,"c":54.27,"v":8075100},{"t":"2020-08-12","o":54.52,"h":54.7,"l":53.97,"c":54.17,"v":9068200},{"t":"2020-08-13","o":53.91,"h":54.2,"l":53.68,"c":54.02,"v":8260300},{"t":"2020-08-14","o":54.03,"h":54.56,"l":53.77,"c":54.2,"v":5454400},{"t":"2020-08-17","o":54.2,"h":54.39,"l":53.66,"c":53.99,"v":9523700},{"t":"2020-08-18","o":55.62,"h":56.93,"l":54.87,"c":55.18,"v":21102600},{"t":"2020-08-19","o":55.58,"h":56.8,"l":55.46,"c":56.2,"v":16751500},{"t":"2020-08-20","o":55.59,"h":55.81,"l":55.09,"c":55.26,"v":10974800},{"t":"2020-08-21","o":55.38,"h":55.45,"l":54.73,"c":55.19,"v":9552000},{"t":"2020-08-24","o":55.76,"h":56.11,"l":55.44,"c":56.01,"v":7892100},{"t":"2020-08-25","o":56.15,"h":56.75,"l":56.02,"c":56.09,"v":7427000},{"t":"2020-08-26","o":56.34,"h":57.49,"l":56.06,"c":57.49,"v":11597600},{"t":"2020-08-27","o":57.45,"h":58.45,"l":56.58,"c":57.18,"v":15834700},{"t":"2020-08-28","o":57.33,"h":58.16,"l":57.21,"c":57.88,"v":8613800},{"t":"2020-08-31","o":57.13,"h":57.76,"l":57.04,"c":57.22,"v":18683500},{"t":"2020-09-01","o":57.37,"h":58.01,"l":57.08,"c":57.66,"v":10169500},{"t":"2020-09-02","o":57.72,"h":59.32,"l":57.72,"c":59.03,"v":14342800},{"t":"2020-09-03","o":58.72,"h":58.99,"l":56.65,"c":57.1,"v":15387400},{"t":"2020-09-04","o":56.88,"h":57.27,"l":55.16,"c":55.73,"v":14697200},{"t":"2020-09-08","o":55.35,"h":55.79,"l":54.87,"c":55.32,"v":16472800},{"t":"2020-09-09","o":56.16,"h":57.4,"l":55.86,"c":56.95,"v":13993200},{"t":"2020-09-10","o":57.44,"h":58.18,"l":56.75,"c":57.33,"v":20500900},{"t":"2020-09-11","o":60.71,"h":61.86,"l":56.87,"c":57.0,"v":40220600},{"t":"2020-09-14","o":60.86,"h":61.5,"l":59.35,"c":59.46,"v":50107400},{"t":"2020-09-15","o":60.01,"h":61.68,"l":59.39,"c":60.94,"v":30385600},{"t":"2020-09-16","o":61.12,"h":61.39,"l":59.65,"c":60.43,"v":21223300},{"t":"2020-09-17","o":59.42,"h":60.61,"l":59.0,"c":60.18,"v":22831200},{"t":"2020-09-18","o":59.98,"h":60.29,"l":59.43,"c":59.75,"v":49311700},{"t":"2020-09-21","o":62.46,"h":62.6,"l":60.03,"c":60.82,"v":32560400},{"t":"2020-09-22","o":60.38,"h":60.75,"l":59.46,"c":60.62,"v":13306000},{"t":"2020-09-23","o":60.11,"h":60.49,"l":58.9,"c":58.96,"v":15513500},{"t":"2020-09-24","o":58.74,"h":59.9,"l":58.29,"c":59.3,"v":9560500},{"t":"2020-09-25","o":59.27,"h":59.99,"l":58.96,"c":59.8,"v":9371900},{"t":"2020-09-28","o":60.03,"h":60.54,"l":59.47,"c":59.58,"v":9356300},{"t":"2020-09-29","o":59.58,"h":60.16,"l":59.4,"c":59.47,"v":6340600},{"t":"2020-09-30","o":59.52,"h":60.39,"l":59.37,"c":59.7,"v":11001500},{"t":"2020-10-01","o":60.17,"h":60.27,"l":59.45,"c":59.68,"v":7357700},{"t":"2020-10-02","o":58.71,"h":59.52,"l":58.51,"c":58.83,"v":7329800},{"t":"2020-10-05","o":59.44,"h":59.67,"l":59.09,"c":59.56,"v":6899200},{"t":"2020-10-06","o":59.51,"h":60.53,"l":59.41,"c":59.51,"v":9743600},{"t":"2020-10-07","o":59.77,"h":60.9,"l":59.64,"c":60.59,"v":8690900},{"t":"2020-10-08","o":60.79,"h":61.3,"l":60.63,"c":60.89,"v":7202800},{"t":"2020-10-09","o":61.15,"h":61.38,"l":60.86,"c":61.15,"v":7355700},{"t":"2020-10-12","o":61.24,"h":61.83,"l":61.07,"c":61.46,"v":8275000},{"t":"2020-10-13","o":61.57,"h":61.78,"l":60.88,"c":60.97,"v":8896300},{"t":"2020-10-14","o":61.35,"h":61.53,"l":60.85,"c":60.96,"v":6651100},{"t":"2020-10-15","o":60.27,"h":60.74,"l":60.08,"c":60.52,"v":6251600},{"t":"2020-10-16","o":60.71,"h":61.11,"l":60.26,"c":60.29,"v":6070800},{"t":"2020-10-19","o":60.39,"h":60.75,"l":59.39,"c":59.62,"v":8311000},{"t":"2020-10-20","o":59.92,"h":60.33,"l":59.63,"c":59.75,"v":9241200},{"t":"2020-10-21","o":59.34,"h":60.12,"l":59.22,"c":59.67,"v":10114900},{"t":"2020-10-22","o":59.44,"h":59.87,"l":58.69,"c":59.69,"v":11900600},{"t":"2020-10-23","o":59.9,"h":60.16,"l":59.71,"c":59.9,"v":9739300},{"t":"2020-10-26","o":58.1,"h":58.48,"l":56.53,"c":57.49,"v":18876900},{"t":"2020-10-27","o":57.64,"h":57.98,"l":57.02,"c":57.08,"v":10806500},{"t":"2020-10-28","o":56.27,"h":56.6,"l":55.53,"c":55.59,"v":13910600},{"t":"2020-10-29","o":55.2,"h":56.76,"l":55.14,"c":56.02,"v":13573700},{"t":"2020-10-30","o":55.75,"h":56.64,"l":55.45,"c":56.11,"v":12602300},{"t":"2020-11-02","o":56.44,"h":57.47,"l":56.12,"c":56.45,"v":11413200},{"t":"2020-11-03","o":57.0,"h":57.5,"l":56.57,"c":56.8,"v":8911200},{"t":"2020-11-04","o":58.0,"h":58.09,"l":56.35,"c":56.49,"v":12054900},{"t":"2020-11-05","o":57.46,"h":57.65,"l":56.42,"c":56.66,"v":9017100},{"t":"2020-11-06","o":56.77,"h":56.98,"l":56.15,"c":56.8,"v":7510400},{"t":"2020-11-09","o":58.19,"h":59.08,"l":56.77,"c":56.84,"v":11486600},{"t":"2020-11-10","o":56.91,"h":57.24,"l":56.2,"c":56.67,"v":9015900},{"t":"2020-11-11","o":57.06,"h":57.63,"l":56.8,"c":57.2,"v":7724400},{"t":"2020-11-12","o":57.26,"h":57.49,"l":56.1,"c":56.45,"v":7324000},{"t":"2020-11-13","o":56.88,"h":57.09,"l":56.55,"c":56.91,"v":5870300},{"t":"2020-11-16","o":57.02,"h":57.61,"l":56.88,"c":57.15,"v":6309200},{"t":"2020-11-17","o":57.0,"h":57.39,"l":56.81,"c":57.12,"v":5569700},{"t":"2020-11-18","o":57.12,"h":57.29,"l":56.24,"c":56.25,"v":8998800},{"t":"2020-11-19","o":56.09,"h":56.48,"l":55.56,"c":56.45,"v":9643100},{"t":"2020-11-20","o":56.36,"h":56.44,"l":55.68,"c":55.7,"v":8395800},{"t":"2020-11-23","o":55.85,"h":56.57,"l":55.77,"c":56.08,"v":8235900},{"t":"2020-11-24","o":56.6,"h":57.9,"l":56.36,"c":57.57,"v":10427200},{"t":"2020-11-25","o":57.72,"h":57.76,"l":57.26,"c":57.41,"v":6848900},{"t":"2020-11-27","o":57.4,"h":57.87,"l":57.15,"c":57.76,"v":5627000},{"t":"2020-11-30","o":57.61,"h":58.2,"l":57.2,"c":57.72,"v":26676900},{"t":"2020-12-01","o":58.2,"h":59.28,"l":58.01,"c":58.74,"v":11855300},{"t":"2020-12-02","o":58.29,"h":59.27,"l":58.14,"c":59.08,"v":9330400},{"t":"2020-12-03","o":59.22,"h":59.98,"l":59.06,"c":59.27,"v":9783900},{"t":"2020-12-04","o":59.31,"h":60.55,"l":59.27,"c":59.96,"v":10872700},{"t":"2020-12-07","o":59.96,"h":60.2,"l":59.63,"c":59.8,"v":14922900},{"t":"2020-12-08","o":58.99,"h":59.71,"l":58.22,"c":59.03,"v":15237800},{"t":"2020-12-09","o":58.89,"h":59.91,"l":58.8,"c":59.73,"v":12204100},{"t":"2020-12-10","o":59.51,"h":59.81,"l":59.04,"c":59.48,"v":14219900},{"t":"2020-12-11","o":60.94,"h":61.0,"l":59.42,"c":60.61,"v":16209900},{"t":"2020-12-14","o":60.83,"h":61.66,"l":60.69,"c":60.76,"v":16193600},{"t":"2020-12-15","o":61.09,"h":62.19,"l":60.9,"c":61.86,"v":15506700},{"t":"2020-12-16","o":61.87,"h":63.19,"l":61.85,"c":62.78,"v":16119900},{"t":"2020-12-17","o":62.99,"h":64.05,"l":62.73,"c":63.61,"v":15320500},{"t":"2020-12-18","o":63.48,"h":65.33,"l":63.43,"c":65.06,"v":33728700},{"t":"2020-12-21","o":63.89,"h":65.19,"l":63.88,"c":64.48,"v":18210200},{"t":"2020-12-22","o":64.56,"h":66.0,"l":64.43,"c":65.15,"v":17136000},{"t":"2020-12-23","o":65.26,"h":66.2,"l":65.15,"c":65.3,"v":13075200},{"t":"2020-12-24","o":65.05,"h":65.59,"l":64.78,"c":64.96,"v":3796500},{"t":"2020-12-28","o":65.41,"h":65.69,"l":64.75,"c":64.87,"v":6463500},{"t":"2020-12-29","o":65.25,"h":65.27,"l":64.22,"c":64.46,"v":7770200},{"t":"2020-12-30","o":64.8,"h":64.91,"l":64.35,"c":64.4,"v":6192000},{"t":"2020-12-31","o":64.34,"h":64.77,"l":64.01,"c":64.69,"v":6928600},{"t":"2021-01-04","o":64.69,"h":64.7,"l":63.17,"c":63.75,"v":11249900},{"t":"2021-01-05","o":63.68,"h":63.79,"l":62.48,"c":62.96,"v":11005700},{"t":"2021-01-06","o":62.27,"h":63.35,"l":61.91,"c":62.57,"v":8685400},{"t":"2021-01-07","o":62.85,"h":63.74,"l":62.85,"c":63.07,"v":7382800},{"t":"2021-01-08","o":63.18,"h":63.54,"l":62.91,"c":63.38,"v":7751700},{"t":"2021-01-11","o":62.95,"h":63.57,"l":62.84,"c":63.03,"v":6284700},{"t":"2021-01-12","o":63.0,"h":63.02,"l":62.18,"c":62.42,"v":7758200},{"t":"2021-01-13","o":62.32,"h":62.59,"l":61.97,"c":62.06,"v":8298000},{"t":"2021-01-14","o":62.07,"h":62.17,"l":61.51,"c":61.6,"v":10258600},{"t":"2021-01-15","o":61.6,"h":62.0,"l":61.21,"c":61.78,"v":7532600},{"t":"2021-01-19","o":62.1,"h":62.29,"l":61.1,"c":61.29,"v":8903400},{"t":"2021-01-20","o":61.37,"h":62.03,"l":61.15,"c":61.56,"v":7025000},{"t":"2021-01-21","o":61.65,"h":61.85,"l":60.92,"c":61.21,"v":6943600},{"t":"2021-01-22","o":60.94,"h":61.15,"l":59.74,"c":60.36,"v":9896700},{"t":"2021-01-25","o":60.38,"h":60.95,"l":59.77,"c":60.9,"v":8524700},{"t":"2021-01-26","o":61.06,"h":62.04,"l":60.84,"c":61.8,"v":8186500},{"t":"2021-01-27","o":61.4,"h":63.18,"l":61.37,"c":62.55,"v":14789000},{"t":"2021-01-28","o":62.55,"h":63.24,"l":61.17,"c":61.22,"v":11166400},{"t":"2021-01-29","o":61.16,"h":61.5,"l":60.21,"c":60.43,"v":11451800},{"t":"2021-02-01","o":60.92,"h":62.01,"l":60.74,"c":61.51,"v":10553500},{"t":"2021-02-02","o":61.88,"h":62.92,"l":61.8,"c":62.37,"v":10528000},{"t":"2021-02-03","o":62.18,"h":62.75,"l":61.98,"c":62.17,"v":9933500},{"t":"2021-02-04","o":62.48,"h":63.39,"l":62.25,"c":63.35,"v":9928700},{"t":"2021-02-05","o":63.5,"h":64.07,"l":63.28,"c":63.6,"v":9170200},{"t":"2021-02-08","o":63.79,"h":63.87,"l":62.84,"c":63.11,"v":7003400},{"t":"2021-02-09","o":63.08,"h":63.85,"l":62.91,"c":63.67,"v":5437400},{"t":"2021-02-10","o":63.84,"h":63.9,"l":62.93,"c":63.27,"v":9577500},{"t":"2021-02-11","o":63.56,"h":63.97,"l":62.28,"c":62.7,"v":7690800},{"t":"2021-02-12","o":62.32,"h":63.12,"l":62.31,"c":63.08,"v":6663400},{"t":"2021-02-16","o":63.11,"h":63.26,"l":62.1,"c":62.14,"v":7526000},{"t":"2021-02-17","o":61.83,"h":62.15,"l":61.36,"c":62.09,"v":6244500},{"t":"2021-02-18","o":61.81,"h":62.21,"l":61.66,"c":62.07,"v":6262400},{"t":"2021-02-19","o":62.26,"h":62.36,"l":61.08,"c":61.13,"v":10905100},{"t":"2021-02-22","o":62.85,"h":64.97,"l":62.28,"c":64.45,"v":20940300},{"t":"2021-02-23","o":64.42,"h":65.22,"l":64.05,"c":64.5,"v":18175400},{"t":"2021-02-24","o":64.49,"h":65.15,"l":64.08,"c":64.7,"v":10609300},{"t":"2021-02-25","o":64.64,"h":66.36,"l":64.58,"c":65.3,"v":15356100},{"t":"2021-02-26","o":65.54,"h":66.28,"l":64.5,"c":64.51,"v":20512600},{"t":"2021-03-01","o":64.95,"h":66.73,"l":64.77,"c":66.17,"v":11758900},{"t":"2021-03-02","o":66.15,"h":67.42,"l":66.0,"c":66.66,"v":13282000},{"t":"2021-03-03","o":66.25,"h":67.54,"l":66.2,"c":66.91,"v":15827600},{"t":"2021-03-04","o":66.68,"h":67.31,"l":65.31,"c":65.61,"v":19951100},{"t":"2021-03-05","o":67.31,"h":71.72,"l":67.31,"c":69.97,"v":34211500},{"t":"2021-03-08","o":70.47,"h":72.94,"l":70.1,"c":72.16,"v":23300500},{"t":"2021-03-09","o":72.4,"h":73.22,"l":72.0,"c":72.64,"v":17296400},{"t":"2021-03-10","o":73.5,"h":73.62,"l":71.5,"c":72.12,"v":21378600},{"t":"2021-03-11","o":67.65,"h":68.1,"l":65.43,"c":67.41,"v":38095400},{"t":"2021-03-12","o":66.96,"h":67.87,"l":66.45,"c":67.16,"v":11606300},{"t":"2021-03-15","o":66.95,"h":67.78,"l":66.9,"c":67.73,"v":8919600},{"t":"2021-03-16","o":68.0,"h":68.07,"l":66.68,"c":66.85,"v":14512500},{"t":"2021-03-17","o":66.8,"h":66.85,"l":66.16,"c":66.22,"v":11892400},{"t":"2021-03-18","o":66.47,"h":67.01,"l":66.09,"c":66.74,"v":13750300},{"t":"2021-03-19","o":66.79,"h":66.83,"l":65.96,"c":66.26,"v":30963600},{"t":"2021-03-22","o":66.22,"h":66.52,"l":65.86,"c":66.32,"v":10263700},{"t":"2021-03-23","o":66.33,"h":67.94,"l":66.33,"c":67.27,"v":12390100},{"t":"2021-03-24","o":67.11,"h":67.41,"l":66.74,"c":66.83,"v":11391100},{"t":"2021-03-25","o":66.96,"h":68.73,"l":66.76,"c":68.63,"v":14844700},{"t":"2021-03-26","o":68.57,"h":70.37,"l":68.28,"c":70.25,"v":12617000},{"t":"2021-03-29","o":70.21,"h":72.33,"l":70.17,"c":71.13,"v":15183700},{"t":"2021-03-30","o":70.83,"h":71.05,"l":69.95,"c":70.55,"v":12000200},{"t":"2021-03-31","o":70.7,"h":71.1,"l":69.91,"c":70.17,"v":9971700},{"t":"2021-04-01","o":70.46,"h":71.83,"l":70.33,"c":71.81,"v":13228700},{"t":"2021-04-05","o":72.19,"h":74.9,"l":72.06,"c":74.16,"v":25010200},{"t":"2021-04-06","o":73.62,"h":74.65,"l":73.16,"c":74.28,"v":14699800},{"t":"2021-04-07","o":73.6,"h":74.18,"l":73.45,"c":74.07,"v":12356800},{"t":"2021-04-08","o":74.27,"h":75.53,"l":74.15,"c":75.28,"v":13507700},{"t":"2021-04-09","o":75.35,"h":75.69,"l":74.9,"c":75.58,"v":13285700},{"t":"2021-04-12","o":75.25,"h":76.19,"l":75.2,"c":76.12,"v":10634900},{"t":"2021-04-13","o":76.16,"h":77.01,"l":75.9,"c":76.67,"v":13142400},{"t":"2021-04-14","o":77.04,"h":77.36,"l":76.51,"c":76.82,"v":12730700},{"t":"2021-04-15","o":77.0,"h":78.55,"l":76.83,"c":78.29,"v":13604200},{"t":"2021-04-16","o":78.31,"h":79.34,"l":77.86,"c":78.95,"v":13334100},{"t":"2021-04-19","o":78.81,"h":80.21,"l":78.34,"c":78.75,"v":19967200},{"t":"2021-04-20","o":78.7,"h":79.42,"l":78.65,"c":79.24,"v":12562300},{"t":"2021-04-21","o":78.79,"h":79.34,"l":76.53,"c":76.66,"v":18672800},{"t":"2021-04-22","o":76.11,"h":76.48,"l":74.75,"c":74.87,"v":16769300},{"t":"2021-04-23","o":74.29,"h":75.0,"l":73.85,"c":74.97,"v":10664700},{"t":"2021-04-26","o":74.97,"h":75.04,"l":74.2,"c":74.5,"v":9402200},{"t":"2021-04-27","o":74.39,"h":75.43,"l":74.22,"c":75.22,"v":9300200},{"t":"2021-04-28","o":75.16,"h":75.27,"l":74.66,"c":74.77,"v":6107800},{"t":"2021-04-29","o":75.38,"h":75.9,"l":74.64,"c":75.87,"v":7940400},{"t":"2021-04-30","o":75.56,"h":75.92,"l":75.19,"c":75.79,"v":7825300},{"t":"2021-05-03","o":76.28,"h":77.48,"l":76.08,"c":77.33,"v":15319600},{"t":"2021-05-04","o":77.07,"h":78.7,"l":76.93,"c":78.53,"v":15316500},{"t":"2021-05-05","o":78.97,"h":79.83,"l":78.42,"c":79.19,"v":12271900},{"t":"2021-05-06","o":79.18,"h":79.96,"l":78.56,"c":79.74,"v":14089700},{"t":"2021-05-07","o":79.81,"h":80.54,"l":78.58,"c":80.4,"v":14073400},{"t":"2021-05-10","o":78.77,"h":80.72,"l":78.6,"c":80.15,"v":17356700},{"t":"2021-05-11","o":79.75,"h":79.9,"l":77.25,"c":77.69,"v":12980400},{"t":"2021-05-12","o":77.57,"h":78.19,"l":76.53,"c":76.75,"v":12302600},{"t":"2021-05-13","o":77.53,"h":78.44,"l":76.88,"c":78.14,"v":11399300},{"t":"2021-05-14","o":78.12,"h":79.05,"l":78.12,"c":78.89,"v":9033400},{"t":"2021-05-17","o":78.88,"h":79.53,"l":78.85,"c":79.08,"v":6637900},{"t":"2021-05-18","o":78.99,"h":79.47,"l":78.39,"c":78.69,"v":6643100},{"t":"2021-05-19","o":77.81,"h":78.77,"l":77.55,"c":78.74,"v":8165000},{"t":"2021-05-20","o":78.95,"h":79.32,"l":78.68,"c":78.72,"v":8802700},{"t":"2021-05-21","o":79.19,"h":79.85,"l":78.98,"c":79.03,"v":8629000},{"t":"2021-05-24","o":79.49,"h":79.88,"l":79.14,"c":79.38,"v":7044700},{"t":"2021-05-25","o":79.61,"h":79.68,"l":78.65,"c":78.83,"v":7160600},{"t":"2021-05-26","o":78.59,"h":79.37,"l":78.55,"c":79.26,"v":12851100},{"t":"2021-05-27","o":79.5,"h":80.05,"l":78.84,"c":78.98,"v":12867800},{"t":"2021-05-28","o":78.95,"h":79.36,"l":78.67,"c":78.74,"v":6929700},{"t":"2021-06-01","o":79.58,"h":79.83,"l":78.48,"c":79.57,"v":10485300},{"t":"2021-06-02","o":79.7,"h":80.93,"l":79.51,"c":80.27,"v":12249300},{"t":"2021-06-03","o":79.8,"h":81.46,"l":79.65,"c":81.09,"v":12038700},{"t":"2021-06-04","o":81.42,"h":83.96,"l":81.37,"c":82.89,"v":14502900},{"t":"2021-06-07","o":82.94,"h":84.25,"l":82.85,"c":83.94,"v":10445600},{"t":"2021-06-08","o":84.03,"h":85.03,"l":84.0,"c":84.61,"v":10726800},{"t":"2021-06-09","o":84.6,"h":84.83,"l":84.03,"c":84.52,"v":9720300},{"t":"2021-06-10","o":84.16,"h":84.46,"l":81.71,"c":82.3,"v":16680800},{"t":"2021-06-11","o":81.98,"h":83.24,"l":81.84,"c":82.9,"v":11066500},{"t":"2021-06-14","o":83.0,"h":83.1,"l":82.13,"c":82.62,"v":10173200},{"t":"2021-06-15","o":82.0,"h":82.51,"l":81.35,"c":81.64,"v":17298000},{"t":"2021-06-16","o":77.99,"h":78.55,"l":75.9,"c":77.08,"v":36560600},{"t":"2021-06-17","o":76.99,"h":77.74,"l":76.56,"c":77.56,"v":14836100},{"t":"2021-06-18","o":76.9,"h":76.91,"l":75.97,"c":76.23,"v":22521200},{"t":"2021-06-21","o":76.61,"h":78.1,"l":76.55,"c":77.99,"v":8924300},{"t":"2021-06-22","o":78.06,"h":79.19,"l":77.66,"c":78.68,"v":9845800},{"t":"2021-06-23","o":78.76,"h":78.87,"l":78.06,"c":78.1,"v":7295900},{"t":"2021-06-24","o":78.65,"h":78.96,"l":77.61,"c":77.74,"v":9624000},{"t":"2021-06-25","o":78.03,"h":78.61,"l":77.56,"c":78.46,"v":12845000},{"t":"2021-06-28","o":78.49,"h":78.97,"l":78.33,"c":78.5,"v":5605400},{"t":"2021-06-29","o":78.54,"h":78.59,"l":77.82,"c":78.1,"v":5392900},{"t":"2021-06-30","o":77.59,"h":78.21,"l":77.58,"c":77.84,"v":7899800},{"t":"2021-07-01","o":77.98,"h":79.62,"l":77.91,"c":79.54,"v":13108000},{"t":"2021-07-02","o":79.45,"h":82.26,"l":79.35,"c":81.82,"v":15258100},{"t":"2021-07-06","o":81.6,"h":83.63,"l":81.36,"c":83.08,"v":14200400},{"t":"2021-07-07","o":83.17,"h":87.17,"l":82.96,"c":86.09,"v":20976600},{"t":"2021-07-08","o":85.02,"h":86.89,"l":84.66,"c":85.59,"v":16383300},{"t":"2021-07-09","o":85.88,"h":88.4,"l":85.78,"c":87.76,"v":15685300},{"t":"2021-07-12","o":87.53,"h":88.85,"l":86.97,"c":87.08,"v":16076800},{"t":"2021-07-13","o":86.7,"h":87.93,"l":86.53,"c":87.07,"v":12789300},{"t":"2021-07-14","o":87.08,"h":88.67,"l":86.66,"c":88.28,"v":13330500},{"t":"2021-07-15","o":88.1,"h":88.77,"l":85.51,"c":86.24,"v":18306300},{"t":"2021-07-16","o":86.75,"h":88.48,"l":86.52,"c":87.49,"v":14617500},{"t":"2021-07-19","o":86.91,"h":87.87,"l":86.19,"c":86.98,"v":15619900},{"t":"2021-07-20","o":87.1,"h":89.05,"l":87.02,"c":88.66,"v":12813900},{"t":"2021-07-21","o":88.89,"h":90.25,"l":88.46,"c":89.69,"v":13108100},{"t":"2021-07-22","o":90.0,"h":91.14,"l":89.68,"c":90.69,"v":13638900},{"t":"2021-07-23","o":90.99,"h":91.2,"l":87.12,"c":87.69,"v":12680900},{"t":"2021-07-26","o":87.44,"h":88.1,"l":86.67,"c":87.86,"v":10454100},{"t":"2021-07-27","o":87.76,"h":88.6,"l":87.12,"c":87.8,"v":8465200},{"t":"2021-07-28","o":87.9,"h":87.95,"l":87.12,"c":87.18,"v":6396800},{"t":"2021-07-29","o":87.68,"h":88.26,"l":87.33,"c":87.63,"v":6201400},{"t":"2021-07-30","o":87.41,"h":88.15,"l":86.87,"c":87.14,"v":7962800},{"t":"2021-08-02","o":87.73,"h":87.93,"l":87.09,"c":87.6,"v":5579100},{"t":"2021-08-03","o":87.88,"h":90.17,"l":87.81,"c":89.74,"v":9889800},{"t":"2021-08-04","o":89.79,"h":90.09,"l":89.28,"c":90.05,"v":7509900},{"t":"2021-08-05","o":90.18,"h":90.52,"l":88.76,"c":89.43,"v":8231300},{"t":"2021-08-06","o":89.24,"h":89.88,"l":88.82,"c":89.52,"v":6513900},{"t":"2021-08-09","o":89.46,"h":90.47,"l":89.1,"c":89.9,"v":5798700},{"t":"2021-08-10","o":89.1,"h":90.12,"l":88.93,"c":89.64,"v":5473300},{"t":"2021-08-11","o":89.9,"h":90.42,"l":89.51,"c":89.63,"v":8009800},{"t":"2021-08-12","o":89.11,"h":89.98,"l":88.67,"c":89.81,"v":5687200},{"t":"2021-08-13","o":90.62,"h":91.34,"l":89.95,"c":90.38,"v":6640400},{"t":"2021-08-16","o":89.86,"h":90.84,"l":89.54,"c":90.82,"v":7122800},{"t":"2021-08-17","o":90.99,"h":91.78,"l":90.37,"c":90.95,"v":6738500},{"t":"2021-08-18","o":90.49,"h":91.05,"l":88.86,"c":88.94,"v":7666300},{"t":"2021-08-19","o":88.29,"h":89.39,"l":88.23,"c":88.71,"v":8099400},{"t":"2021-08-20","o":88.8,"h":89.4,"l":88.3,"c":88.94,"v":8716400},{"t":"2021-08-23","o":89.49,"h":89.57,"l":88.71,"c":89.12,"v":7147300},{"t":"2021-08-24","o":89.21,"h":89.65,"l":88.47,"c":88.55,"v":6320100},{"t":"2021-08-25","o":88.55,"h":88.9,"l":88.05,"c":88.62,"v":5748500},{"t":"2021-08-26","o":88.81,"h":89.18,"l":88.46,"c":88.72,"v":9093200},{"t":"2021-08-27","o":88.79,"h":89.52,"l":88.61,"c":89.35,"v":5426800},{"t":"2021-08-30","o":89.46,"h":89.98,"l":89.3,"c":89.45,"v":5357000},{"t":"2021-08-31","o":89.45,"h":89.5,"l":88.49,"c":89.13,"v":8113300},{"t":"2021-09-01","o":89.26,"h":90.17,"l":88.87,"c":89.95,"v":8208000},{"t":"2021-09-02","o":90.17,"h":90.5,"l":89.41,"c":89.8,"v":7717400},{"t":"2021-09-03","o":89.34,"h":90.48,"l":89.3,"c":90.0,"v":8456900},{"t":"2021-09-07","o":90.04,"h":90.67,"l":88.54,"c":88.72,"v":11046000},{"t":"2021-09-08","o":88.14,"h":89.6,"l":87.97,"c":89.47,"v":8851200},{"t":"2021-09-09","o":89.6,"h":90.83,"l":89.41,"c":89.54,"v":11034700},{"t":"2021-09-10","o":89.65,"h":90.55,"l":89.51,"c":89.68,"v":10547400},{"t":"2021-09-13","o":90.12,"h":90.51,"l":88.23,"c":88.89,"v":18883400},{"t":"2021-09-14","o":86.19,"h":86.95,"l":84.73,"c":86.39,"v":22714200},{"t":"2021-09-15","o":86.55,"h":88.36,"l":86.17,"c":87.73,"v":14951100},{"t":"2021-09-16","o":87.67,"h":87.97,"l":86.19,"c":87.25,"v":12410500},{"t":"2021-09-17","o":86.21,"h":87.57,"l":85.95,"c":86.39,"v":58069000},{"t":"2021-09-20","o":85.03,"h":87.41,"l":84.93,"c":86.17,"v":13897700},{"t":"2021-09-21","o":86.74,"h":87.66,"l":86.12,"c":86.92,"v":11124400},{"t":"2021-09-22","o":87.62,"h":89.0,"l":87.24,"c":88.44,"v":9908000},{"t":"2021-09-23","o":88.94,"h":90.06,"l":88.66,"c":89.42,"v":9720200},{"t":"2021-09-24","o":89.27,"h":90.06,"l":88.94,"c":89.94,"v":7617800},{"t":"2021-09-27","o":89.78,"h":91.31,"l":89.15,"c":91.04,"v":11533000},{"t":"2021-09-28","o":90.64,"h":92.27,"l":90.05,"c":90.49,"v":15041800},{"t":"2021-09-29","o":91.15,"h":92.08,"l":91.0,"c":91.25,"v":12007300},{"t":"2021-09-30","o":91.25,"h":91.58,"l":87.12,"c":87.13,"v":15649900},{"t":"2021-10-01","o":87.76,"h":90.27,"l":87.6,"c":89.74,"v":13320900},{"t":"2021-10-04","o":89.48,"h":90.43,"l":88.96,"c":89.26,"v":10853900},{"t":"2021-10-05","o":89.35,"h":91.97,"l":89.17,"c":91.49,"v":9788600},{"t":"2021-10-06","o":90.42,"h":91.5,"l":89.65,"c":91.34,"v":10268300},{"t":"2021-10-07","o":91.71,"h":92.88,"l":91.65,"c":92.31,"v":9124400},{"t":"2021-10-08","o":92.38,"h":95.02,"l":92.11,"c":94.39,"v":13202300},{"t":"2021-10-11","o":94.29,"h":96.8,"l":94.2,"c":95.29,"v":12959300},{"t":"2021-10-12","o":95.83,"h":96.52,"l":95.26,"c":95.57,"v":9964100},{"t":"2021-10-13","o":96.1,"h":96.99,"l":95.95,"c":96.4,"v":9453900},{"t":"2021-10-14","o":96.8,"h":97.35,"l":94.37,"c":95.28,"v":7911200},{"t":"2021-10-15","o":95.09,"h":96.04,"l":94.73,"c":95.33,"v":7422800},{"t":"2021-10-18","o":95.5,"h":96.65,"l":95.1,"c":96.51,"v":7344100},{"t":"2021-10-19","o":97.0,"h":97.28,"l":96.32,"c":97.06,"v":5616500},{"t":"2021-10-20","o":97.27,"h":97.97,"l":96.25,"c":96.64,"v":6574100},{"t":"2021-10-21","o":96.57,"h":96.83,"l":95.71,"c":96.3,"v":6224400},{"t":"2021-10-22","o":96.29,"h":98.27,"l":96.22,"c":98.25,"v":6819600},{"t":"2021-10-25","o":98.44,"h":98.95,"l":97.55,"c":97.89,"v":5083100},{"t":"2021-10-26","o":98.3,"h":98.56,"l":96.94,"c":96.98,"v":7089700},{"t":"2021-10-27","o":96.81,"h":97.3,"l":96.0,"c":96.03,"v":5941200},{"t":"2021-10-28","o":96.65,"h":97.7,"l":95.93,"c":96.23,"v":5177200},{"t":"2021-10-29","o":95.79,"h":96.97,"l":95.46,"c":95.94,"v":7578600},{"t":"2021-11-01","o":96.0,"h":96.03,"l":93.91,"c":94.38,"v":7327600},{"t":"2021-11-02","o":93.73,"h":95.92,"l":93.5,"c":95.87,"v":6229600},{"t":"2021-11-03","o":96.5,"h":96.87,"l":94.75,"c":96.15,"v":5746400},{"t":"2021-11-04","o":96.23,"h":96.61,"l":95.32,"c":95.63,"v":5857500},{"t":"2021-11-05","o":96.2,"h":96.55,"l":94.1,"c":94.95,"v":6160200},{"t":"2021-11-08","o":95.25,"h":95.25,"l":94.31,"c":95.14,"v":5056400},{"t":"2021-11-09","o":95.11,"h":95.61,"l":94.06,"c":94.59,"v":6102600},{"t":"2021-11-10","o":94.1,"h":94.85,"l":93.36,"c":93.83,"v":5828800},{"t":"2021-11-11","o":94.11,"h":94.76,"l":93.8,"c":94.04,"v":3620600},{"t":"2021-11-12","o":94.29,"h":94.47,"l":93.43,"c":93.54,"v":6435300},{"t":"2021-11-15","o":93.82,"h":94.25,"l":92.92,"c":94.02,"v":5700900},{"t":"2021-11-16","o":94.14,"h":96.37,"l":94.02,"c":95.61,"v":7392900},{"t":"2021-11-17","o":95.76,"h":96.14,"l":94.82,"c":95.33,"v":6257600},{"t":"2021-11-18","o":95.15,"h":95.33,"l":93.5,"c":94.66,"v":5725300},{"t":"2021-11-19","o":94.81,"h":96.96,"l":93.94,"c":93.97,"v":8936600},{"t":"2021-11-22","o":93.73,"h":95.67,"l":93.41,"c":94.61,"v":6488200},{"t":"2021-11-23","o":94.16,"h":94.29,"l":92.26,"c":92.94,"v":8905500},{"t":"2021-11-24","o":92.23,"h":93.7,"l":92.15,"c":93.58,"v":10908500},{"t":"2021-11-26","o":92.89,"h":94.08,"l":92.07,"c":92.33,"v":4519300},{"t":"2021-11-29","o":93.17,"h":94.13,"l":92.87,"c":92.94,"v":9552500},{"t":"2021-11-30","o":93.02,"h":93.52,"l":90.61,"c":90.74,"v":23271200},{"t":"2021-12-01","o":91.69,"h":92.39,"l":89.66,"c":89.75,"v":12084900},{"t":"2021-12-02","o":89.4,"h":91.04,"l":89.0,"c":89.99,"v":7089800},{"t":"2021-12-03","o":90.35,"h":90.79,"l":87.72,"c":88.24,"v":10808600},{"t":"2021-12-06","o":88.34,"h":89.17,"l":87.85,"c":88.94,"v":8398500},{"t":"2021-12-07","o":89.98,"h":90.73,"l":89.21,"c":90.05,"v":6803700},{"t":"2021-12-08","o":90.05,"h":90.17,"l":87.91,"c":88.94,"v":7695800},{"t":"2021-12-09","o":89.12,"h":89.99,"l":88.24,"c":88.77,"v":8615800},{"t":"2021-12-10","o":104.29,"h":106.34,"l":100.1,"c":102.63,"v":45824600},{"t":"2021-12-13","o":102.44,"h":104.36,"l":100.52,"c":100.89,"v":16317600},{"t":"2021-12-14","o":100.0,"h":101.46,"l":99.39,"c":99.89,"v":9511600},{"t":"2021-12-15","o":100.58,"h":103.76,"l":100.24,"c":103.65,"v":14452200},{"t":"2021-12-16","o":103.95,"h":104.0,"l":102.28,"c":103.22,"v":9053200},{"t":"2021-12-17","o":97.69,"h":99.95,"l":95.81,"c":96.62,"v":28872300},{"t":"2021-12-20","o":96.42,"h":96.42,"l":91.52,"c":91.64,"v":17205400},{"t":"2021-12-21","o":91.81,"h":91.84,"l":89.71,"c":91.51,"v":15823000},{"t":"2021-12-22","o":91.27,"h":91.86,"l":89.51,"c":89.86,"v":10539000},{"t":"2021-12-23","o":90.03,"h":90.36,"l":89.06,"c":89.72,"v":9655400},{"t":"2021-12-27","o":89.7,"h":90.33,"l":89.02,"c":89.54,"v":7666200},{"t":"2021-12-28","o":89.7,"h":89.8,"l":88.52,"c":88.65,"v":5610500},{"t":"2021-12-29","o":88.5,"h":89.19,"l":87.72,"c":88.21,"v":5628500},{"t":"2021-12-30","o":88.65,"h":88.91,"l":87.77,"c":88.01,"v":7382400},{"t":"2021-12-31","o":88.05,"h":88.1,"l":87.18,"c":87.21,"v":5908200},{"t":"2022-01-03","o":87.33,"h":87.94,"l":85.76,"c":87.9,"v":10644400},{"t":"2022-01-04","o":87.9,"h":89.58,"l":87.73,"c":88.84,"v":11959000},{"t":"2022-01-05","o":88.49,"h":88.6,"l":86.22,"c":86.46,"v":11236700},{"t":"2022-01-06","o":86.0,"h":87.42,"l":85.55,"c":86.34,"v":7918400},{"t":"2022-01-07","o":86.45,"h":88.0,"l":86.28,"c":87.51,"v":9836800},{"t":"2022-01-10","o":87.38,"h":89.38,"l":86.95,"c":89.28,"v":11025500},{"t":"2022-01-11","o":88.64,"h":89.0,"l":87.41,"c":88.48,"v":7249800},{"t":"2022-01-12","o":88.89,"h":89.52,"l":87.67,"c":88.31,"v":5840300},{"t":"2022-01-13","o":88.73,"h":88.92,"l":87.55,"c":87.79,"v":6044300},{"t":"2022-01-14","o":87.48,"h":88.1,"l":86.66,"c":87.69,"v":6054800},{"t":"2022-01-18","o":86.87,"h":86.97,"l":85.34,"c":85.55,"v":6824700},{"t":"2022-01-19","o":85.77,"h":86.69,"l":83.23,"c":83.38,"v":10501800},{"t":"2022-01-20","o":83.92,"h":85.0,"l":82.52,"c":82.72,"v":10836900},{"t":"2022-01-21","o":83.36,"h":83.39,"l":82.03,"c":82.22,"v":11609000},{"t":"2022-01-24","o":81.22,"h":82.42,"l":79.59,"c":82.42,"v":16770400},{"t":"2022-01-25","o":81.33,"h":82.1,"l":80.2,"c":81.07,"v":13469900},{"t":"2022-01-26","o":81.91,"h":82.03,"l":79.28,"c":79.59,"v":13971300},{"t":"2022-01-27","o":80.11,"h":81.15,"l":79.2,"c":79.78,"v":10331900},{"t":"2022-01-28","o":79.99,"h":80.5,"l":78.57,"c":80.48,"v":7854700},{"t":"2022-01-31","o":80.49,"h":81.64,"l":80.12,"c":81.16,"v":10594200},{"t":"2022-02-01","o":81.4,"h":81.4,"l":79.65,"c":81.04,"v":8016900},{"t":"2022-02-02","o":81.16,"h":82.88,"l":80.84,"c":82.5,"v":9287600},{"t":"2022-02-03","o":81.63,"h":82.76,"l":81.63,"c":81.94,"v":8207200},{"t":"2022-02-04","o":82.03,"h":82.91,"l":81.47,"c":82.11,"v":5570200},{"t":"2022-02-07","o":82.14,"h":82.25,"l":80.66,"c":80.74,"v":6292200},{"t":"2022-02-08","o":80.29,"h":80.86,"l":79.8,"c":80.79,"v":6585300},{"t":"2022-02-09","o":81.75,"h":83.65,"l":81.65,"c":83.45,"v":8755900},{"t":"2022-02-10","o":82.75,"h":83.78,"l":81.62,"c":81.85,"v":6336300},{"t":"2022-02-11","o":81.84,"h":82.43,"l":79.53,"c":79.75,"v":7670500},{"t":"2022-02-14","o":79.58,"h":79.73,"l":78.44,"c":78.95,"v":5389800},{"t":"2022-02-15","o":79.39,"h":79.93,"l":79.21,"c":79.77,"v":5712800},{"t":"2022-02-16","o":79.47,"h":79.78,"l":78.22,"c":79.19,"v":6227000},{"t":"2022-02-17","o":78.76,"h":78.98,"l":75.33,"c":75.53,"v":9247100},{"t":"2022-02-18","o":75.5,"h":75.73,"l":74.28,"c":74.57,"v":7790100},{"t":"2022-02-22","o":73.82,"h":74.91,"l":73.62,"c":74.12,"v":8039000},{"t":"2022-02-23","o":74.07,"h":74.38,"l":72.35,"c":72.47,"v":6807100},{"t":"2022-02-24","o":70.94,"h":74.94,"l":70.23,"c":74.81,"v":11240500},{"t":"2022-02-25","o":74.65,"h":76.83,"l":74.32,"c":76.35,"v":8291800},{"t":"2022-02-28","o":75.57,"h":76.7,"l":75.02,"c":75.97,"v":9234400},{"t":"2022-03-01","o":75.98,"h":76.5,"l":75.62,"c":76.01,"v":8752100},{"t":"2022-03-02","o":76.45,"h":78.86,"l":76.25,"c":78.28,"v":8527200},{"t":"2022-03-03","o":78.96,"h":79.04,"l":77.43,"c":78.25,"v":8203000},{"t":"2022-03-04","o":77.67,"h":77.91,"l":75.78,"c":76.49,"v":8841300},{"t":"2022-03-07","o":76.29,"h":76.39,"l":73.44,"c":74.32,"v":11110100},{"t":"2022-03-08","o":73.84,"h":75.23,"l":73.11,"c":73.33,"v":9134100},{"t":"2022-03-09","o":74.92,"h":76.95,"l":74.69,"c":76.1,"v":8959500},{"t":"2022-03-10","o":75.1,"h":76.85,"l":75.03,"c":76.65,"v":13812600},{"t":"2022-03-11","o":76.7,"h":79.9,"l":74.0,"c":77.82,"v":22795800},{"t":"2022-03-14","o":77.92,"h":78.6,"l":75.44,"c":77.07,"v":13306200},{"t":"2022-03-15","o":78.05,"h":81.54,"l":77.07,"c":80.6,"v":16847200},{"t":"2022-03-16","o":81.0,"h":81.23,"l":77.75,"c":79.96,"v":14071300},{"t":"2022-03-17","o":79.78,"h":81.29,"l":79.26,"c":80.6,"v":10462400},{"t":"2022-03-18","o":79.63,"h":81.99,"l":78.84,"c":81.68,"v":24176000},{"t":"2022-03-21","o":81.28,"h":81.98,"l":80.27,"c":80.96,"v":8131300},{"t":"2022-03-22","o":81.46,"h":82.23,"l":80.83,"c":81.8,"v":9292300},{"t":"2022-03-23","o":81.25,"h":81.41,"l":80.22,"c":80.39,"v":7451100},{"t":"2022-03-24","o":80.65,"h":82.82,"l":80.49,"c":82.24,"v":7025700},{"t":"2022-03-25","o":82.04,"h":82.84,"l":81.23,"c":81.73,"v":5682300},{"t":"2022-03-28","o":81.74,"h":83.71,"l":81.74,"c":83.6,"v":6626700},{"t":"2022-03-29","o":84.49,"h":84.51,"l":83.11,"c":84.29,"v":5762000},{"t":"2022-03-30","o":83.96,"h":84.36,"l":83.12,"c":83.36,"v":5533100},{"t":"2022-03-31","o":83.11,"h":83.91,"l":82.59,"c":82.73,"v":9433300},{"t":"2022-04-01","o":83.04,"h":83.36,"l":81.47,"c":82.01,"v":6147500},{"t":"2022-04-04","o":82.25,"h":84.3,"l":82.0,"c":84.07,"v":7882400},{"t":"2022-04-05","o":83.4,"h":84.52,"l":82.67,"c":82.94,"v":5143400},{"t":"2022-04-06","o":81.92,"h":82.47,"l":81.37,"c":82.12,"v":5492400},{"t":"2022-04-07","o":81.25,"h":82.01,"l":80.78,"c":81.54,"v":7112200},{"t":"2022-04-08","o":81.71,"h":81.83,"l":80.26,"c":80.94,"v":6182500},{"t":"2022-04-11","o":80.63,"h":81.13,"l":79.7,"c":79.76,"v":5738400},{"t":"2022-04-12","o":79.95,"h":80.99,"l":79.02,"c":79.33,"v":6174700},{"t":"2022-04-13","o":79.26,"h":79.96,"l":78.63,"c":79.75,"v":4728600},{"t":"2022-04-14","o":79.83,"h":80.36,"l":79.32,"c":79.45,"v":5590400},{"t":"2022-04-18","o":79.15,"h":79.98,"l":77.91,"c":78.22,"v":4955900},{"t":"2022-04-19","o":78.25,"h":79.78,"l":78.24,"c":79.56,"v":5412400},{"t":"2022-04-20","o":79.79,"h":81.86,"l":79.79,"c":80.29,"v":9472600},{"t":"2022-04-21","o":81.49,"h":81.6,"l":79.33,"c":79.48,"v":5616100},{"t":"2022-04-22","o":79.27,"h":79.7,"l":76.16,"c":76.21,"v":9357100},{"t":"2022-04-25","o":76.2,"h":77.06,"l":74.7,"c":76.98,"v":7305900},{"t":"2022-04-26","o":76.35,"h":76.65,"l":74.48,"c":74.51,"v":7555200},{"t":"2022-04-27","o":74.58,"h":76.02,"l":74.42,"c":74.76,"v":7279200},{"t":"2022-04-28","o":75.52,"h":76.63,"l":74.6,"c":76.14,"v":6177900},{"t":"2022-04-29","o":75.34,"h":75.87,"l":73.15,"c":73.4,"v":7946900},{"t":"2022-05-02","o":73.93,"h":74.6,"l":72.53,"c":74.0,"v":7379900},{"t":"2022-05-03","o":73.85,"h":74.21,"l":72.81,"c":73.29,"v":5211500},{"t":"2022-05-04","o":73.38,"h":75.35,"l":72.79,"c":75.21,"v":6759900},{"t":"2022-05-05","o":74.0,"h":74.72,"l":71.99,"c":72.8,"v":7197200},{"t":"2022-05-06","o":72.13,"h":72.94,"l":71.63,"c":72.49,"v":6222500},{"t":"2022-05-09","o":71.64,"h":72.59,"l":71.17,"c":71.54,"v":7019700},{"t":"2022-05-10","o":72.5,"h":73.62,"l":71.27,"c":72.53,"v":8129000},{"t":"2022-05-11","o":72.31,"h":73.46,"l":70.87,"c":71.03,"v":6932100},{"t":"2022-05-12","o":70.88,"h":70.93,"l":68.97,"c":70.73,"v":11698900},{"t":"2022-05-13","o":70.96,"h":71.98,"l":70.53,"c":71.17,"v":6700100},{"t":"2022-05-16","o":70.69,"h":70.91,"l":69.39,"c":69.71,"v":6942100},{"t":"2022-05-17","o":71.05,"h":71.9,"l":70.7,"c":71.88,"v":5952500},{"t":"2022-05-18","o":70.8,"h":70.94,"l":67.81,"c":68.3,"v":7977300},{"t":"2022-05-19","o":67.48,"h":67.9,"l":66.72,"c":67.04,"v":9451600},{"t":"2022-05-20","o":67.88,"h":68.69,"l":66.85,"c":68.63,"v":7531100},{"t":"2022-05-23","o":69.31,"h":70.47,"l":68.67,"c":70.04,"v":7370200},{"t":"2022-05-24","o":69.67,"h":70.53,"l":68.31,"c":69.03,"v":6644100},{"t":"2022-05-25","o":68.88,"h":70.22,"l":68.77,"c":69.83,"v":7103300},{"t":"2022-05-26","o":70.13,"h":72.12,"l":69.91,"c":71.66,"v":6758900},{"t":"2022-05-27","o":72.36,"h":72.85,"l":71.55,"c":72.78,"v":6566700},{"t":"2022-05-31","o":72.23,"h":72.98,"l":71.52,"c":71.92,"v":16890300},{"t":"2022-06-01","o":73.02,"h":73.27,"l":71.15,"c":71.6,"v":5804700},{"t":"2022-06-02","o":71.48,"h":73.19,"l":71.01,"c":73.14,"v":6200400},{"t":"2022-06-03","o":72.56,"h":72.96,"l":71.23,"c":71.79,"v":8169500},{"t":"2022-06-06","o":72.63,"h":74.84,"l":72.63,"c":72.97,"v":5274700},{"t":"2022-06-07","o":71.59,"h":73.13,"l":71.59,"c":72.69,"v":5675700},{"t":"2022-06-08","o":72.01,"h":72.15,"l":70.94,"c":71.38,"v":5253500},{"t":"2022-06-09","o":70.77,"h":71.16,"l":69.2,"c":69.22,"v":6824900},{"t":"2022-06-10","o":67.98,"h":68.22,"l":66.96,"c":67.14,"v":10256100},{"t":"2022-06-13","o":65.78,"h":66.1,"l":63.76,"c":64.05,"v":16547200},{"t":"2022-06-14","o":72.0,"h":72.43,"l":69.02,"c":70.72,"v":29661300},{"t":"2022-06-15","o":70.45,"h":71.42,"l":68.67,"c":69.7,"v":11765500},{"t":"2022-06-16","o":68.5,"h":68.96,"l":67.58,"c":68.71,"v":10686000},{"t":"2022-06-17","o":68.75,"h":69.37,"l":67.39,"c":67.72,"v":16445600},{"t":"2022-06-21","o":68.61,"h":69.53,"l":67.39,"c":67.68,"v":10047700},{"t":"2022-06-22","o":66.93,"h":67.57,"l":66.38,"c":66.53,"v":8219900},{"t":"2022-06-23","o":66.45,"h":67.87,"l":66.31,"c":67.63,"v":8775800},{"t":"2022-06-24","o":68.33,"h":70.78,"l":67.97,"c":70.7,"v":20132600},{"t":"2022-06-27","o":69.37,"h":70.85,"l":68.94,"c":70.41,"v":8840600},{"t":"2022-06-28","o":70.57,"h":71.07,"l":68.53,"c":68.58,"v":7252100},{"t":"2022-06-29","o":69.03,"h":70.09,"l":68.78,"c":69.21,"v":8077900},{"t":"2022-06-30","o":68.21,"h":70.25,"l":68.21,"c":69.87,"v":9888600},{"t":"2022-07-01","o":69.85,"h":70.98,"l":69.81,"c":70.87,"v":7805600},{"t":"2022-07-05","o":70.38,"h":72.0,"l":70.18,"c":71.99,"v":9040400},{"t":"2022-07-06","o":72.32,"h":72.74,"l":71.31,"c":71.66,"v":6043700},{"t":"2022-07-07","o":71.83,"h":71.98,"l":71.18,"c":71.83,"v":7814500},{"t":"2022-07-08","o":71.69,"h":72.24,"l":71.33,"c":71.87,"v":4927300},{"t":"2022-07-11","o":71.0,"h":71.97,"l":70.9,"c":71.57,"v":4543300},{"t":"2022-07-12","o":71.6,"h":71.94,"l":70.07,"c":70.41,"v":7140800},{"t":"2022-07-13","o":69.05,"h":70.53,"l":68.68,"c":70.03,"v":6454800},{"t":"2022-07-14","o":69.16,"h":69.58,"l":68.23,"c":69.45,"v":4915500},{"t":"2022-07-15","o":70.26,"h":70.87,"l":70.0,"c":70.74,"v":5134100},{"t":"2022-07-18","o":71.25,"h":71.71,"l":70.15,"c":70.21,"v":4642300},{"t":"2022-07-19","o":70.64,"h":72.3,"l":70.26,"c":72.24,"v":7160300},{"t":"2022-07-20","o":72.55,"h":73.1,"l":72.16,"c":72.59,"v":5655700},{"t":"2022-07-21","o":72.15,"h":74.63,"l":72.13,"c":74.54,"v":7005100},{"t":"2022-07-22","o":74.82,"h":75.29,"l":74.26,"c":74.9,"v":6659800},{"t":"2022-07-25","o":75.1,"h":75.43,"l":74.34,"c":74.86,"v":5721600},{"t":"2022-07-26","o":74.8,"h":75.3,"l":73.71,"c":74.03,"v":7284400},{"t":"2022-07-27","o":74.38,"h":76.12,"l":74.32,"c":75.87,"v":6677200},{"t":"2022-07-28","o":75.64,"h":77.28,"l":75.31,"c":77.04,"v":5688100},{"t":"2022-07-29","o":77.01,"h":78.16,"l":77.0,"c":77.84,"v":5926600},{"t":"2022-08-01","o":77.18,"h":77.81,"l":76.7,"c":77.44,"v":5227500},{"t":"2022-08-02","o":76.99,"h":77.26,"l":76.06,"c":76.35,"v":6403400},{"t":"2022-08-03","o":76.72,"h":77.76,"l":76.3,"c":77.37,"v":6127800},{"t":"2022-08-04","o":77.45,"h":77.85,"l":77.11,"c":77.4,"v":3656200},{"t":"2022-08-05","o":76.27,"h":77.4,"l":76.0,"c":77.35,"v":4858100},{"t":"2022-08-08","o":76.92,"h":77.43,"l":76.27,"c":76.47,"v":4733500},{"t":"2022-08-09","o":76.21,"h":76.91,"l":75.84,"c":76.77,"v":4243700},{"t":"2022-08-10","o":77.59,"h":77.98,"l":77.2,"c":77.54,"v":5258500},{"t":"2022-08-11","o":77.95,"h":78.0,"l":77.08,"c":77.16,"v":5554600},{"t":"2022-08-12","o":78.0,"h":79.42,"l":77.66,"c":79.15,"v":6692300},{"t":"2022-08-15","o":78.84,"h":79.42,"l":78.5,"c":79.11,"v":3733500},{"t":"2022-08-16","o":78.9,"h":79.66,"l":78.85,"c":79.52,"v":6185100},{"t":"2022-08-17","o":79.0,"h":79.77,"l":78.95,"c":79.25,"v":5185100},{"t":"2022-08-18","o":79.28,"h":79.88,"l":79.01,"c":79.32,"v":4120500},{"t":"2022-08-19","o":79.03,"h":79.13,"l":78.44,"c":78.66,"v":4679000},{"t":"2022-08-22","o":77.93,"h":77.93,"l":76.17,"c":76.46,"v":5757700},{"t":"2022-08-23","o":76.25,"h":77.01,"l":76.25,"c":76.41,"v":4432300},{"t":"2022-08-24","o":76.47,"h":76.56,"l":76.05,"c":76.17,"v":3876400},{"t":"2022-08-25","o":76.34,"h":76.91,"l":75.98,"c":76.89,"v":3523400},{"t":"2022-08-26","o":76.98,"h":77.26,"l":74.57,"c":74.65,"v":4904100},{"t":"2022-08-29","o":74.11,"h":74.86,"l":74.07,"c":74.19,"v":4295500},{"t":"2022-08-30","o":74.42,"h":74.67,"l":73.46,"c":74.14,"v":5099100},{"t":"2022-08-31","o":74.46,"h":75.15,"l":74.04,"c":74.15,"v":8612900},{"t":"2022-09-01","o":74.12,"h":75.37,"l":73.53,"c":75.3,"v":8139800},{"t":"2022-09-02","o":75.74,"h":76.77,"l":74.48,"c":74.68,"v":11027700},{"t":"2022-09-06","o":74.7,"h":75.19,"l":73.55,"c":73.83,"v":7090100},{"t":"2022-09-07","o":73.68,"h":74.67,"l":73.42,"c":74.49,"v":5792600},{"t":"2022-09-08","o":74.03,"h":74.8,"l":73.61,"c":74.65,"v":6897100},{"t":"2022-09-09","o":74.65,"h":76.01,"l":74.44,"c":75.91,"v":7762400},{"t":"2022-09-12","o":76.63,"h":77.38,"l":76.27,"c":77.08,"v":15628900},{"t":"2022-09-13","o":76.06,"h":79.41,"l":75.78,"c":76.04,"v":29476500},{"t":"2022-09-14","o":75.79,"h":75.87,"l":71.77,"c":72.12,"v":21601400},{"t":"2022-09-15","o":71.5,"h":72.09,"l":69.75,"c":70.24,"v":12478100},{"t":"2022-09-16","o":69.58,"h":69.8,"l":68.25,"c":68.83,"v":23412000},{"t":"2022-09-19","o":68.2,"h":69.13,"l":67.91,"c":69.07,"v":8364000},{"t":"2022-09-20","o":68.27,"h":68.46,"l":67.45,"c":68.11,"v":8624300},{"t":"2022-09-21","o":68.71,"h":68.88,"l":66.74,"c":66.75,"v":6768200},{"t":"2022-09-22","o":66.85,"h":66.94,"l":65.84,"c":66.03,"v":7190700},{"t":"2022-09-23","o":65.35,"h":65.44,"l":63.87,"c":64.55,"v":9282500},{"t":"2022-09-26","o":64.33,"h":64.92,"l":63.39,"c":63.45,"v":6897800},{"t":"2022-09-27","o":64.16,"h":64.4,"l":62.04,"c":62.42,"v":9284800},{"t":"2022-09-28","o":62.62,"h":63.35,"l":62.25,"c":63.07,"v":8549900},{"t":"2022-09-29","o":62.29,"h":62.6,"l":60.78,"c":61.4,"v":8882100},{"t":"2022-09-30","o":61.26,"h":62.14,"l":61.06,"c":61.07,"v":9794400},{"t":"2022-10-03","o":60.99,"h":63.24,"l":60.81,"c":63.08,"v":9661400},{"t":"2022-10-04","o":63.8,"h":65.83,"l":63.8,"c":65.69,"v":9892600},{"t":"2022-10-05","o":65.34,"h":67.19,"l":64.98,"c":66.64,"v":9201600},{"t":"2022-10-06","o":66.33,"h":66.81,"l":65.22,"c":65.3,"v":6992000},{"t":"2022-10-07","o":64.49,"h":64.62,"l":62.74,"c":63.29,"v":7137900},{"t":"2022-10-10","o":63.61,"h":63.9,"l":62.02,"c":62.57,"v":6407200},{"t":"2022-10-11","o":61.85,"h":63.1,"l":61.65,"c":62.41,"v":7376900},{"t":"2022-10-12","o":62.62,"h":64.28,"l":62.17,"c":63.78,"v":9008600},{"t":"2022-10-13","o":62.48,"h":65.71,"l":62.27,"c":65.2,"v":10147100},{"t":"2022-10-14","o":65.72,"h":66.61,"l":64.21,"c":64.31,"v":8044500},{"t":"2022-10-17","o":65.88,"h":67.57,"l":65.87,"c":67.02,"v":11368300},{"t":"2022-10-18","o":68.0,"h":68.58,"l":66.33,"c":67.03,"v":6688600},{"t":"2022-10-19","o":66.49,"h":67.19,"l":65.78,"c":66.3,"v":5506000},{"t":"2022-10-20","o":67.53,"h":69.92,"l":67.19,"c":69.25,"v":17600500},{"t":"2022-10-21","o":71.03,"h":72.79,"l":70.31,"c":72.7,"v":15652600},{"t":"2022-10-24","o":72.93,"h":73.69,"l":71.78,"c":72.92,"v":11489400},{"t":"2022-10-25","o":73.45,"h":74.11,"l":72.61,"c":73.14,"v":9137700},{"t":"2022-10-26","o":72.61,"h":75.72,"l":72.55,"c":74.82,"v":10693600},{"t":"2022-10-27","o":74.75,"h":75.88,"l":74.55,"c":75.15,"v":7053000},{"t":"2022-10-28","o":75.3,"h":77.68,"l":75.3,"c":77.36,"v":8758100},{"t":"2022-10-31","o":76.5,"h":78.33,"l":76.4,"c":78.07,"v":12349000},{"t":"2022-11-01","o":78.6,"h":79.23,"l":76.34,"c":77.11,"v":7753000},{"t":"2022-11-02","o":76.65,"h":77.43,"l":75.01,"c":75.12,"v":7524300},{"t":"2022-11-03","o":74.72,"h":75.69,"l":74.05,"c":75.03,"v":6761200},{"t":"2022-11-04","o":75.94,"h":76.67,"l":74.24,"c":76.0,"v":7219000},{"t":"2022-11-07","o":76.11,"h":77.09,"l":75.49,"c":76.74,"v":5394300},{"t":"2022-11-08","o":76.95,"h":77.14,"l":75.02,"c":75.64,"v":9104200},{"t":"2022-11-09","o":75.38,"h":76.54,"l":75.0,"c":75.66,"v":6013700},{"t":"2022-11-10","o":77.7,"h":78.47,"l":76.71,"c":77.17,"v":10437300},{"t":"2022-11-11","o":77.13,"h":77.89,"l":76.57,"c":77.74,"v":7712900},{"t":"2022-11-14","o":77.48,"h":79.54,"l":77.33,"c":78.53,"v":7153000},{"t":"2022-11-15","o":78.93,"h":80.68,"l":78.01,"c":79.18,"v":7618500},{"t":"2022-11-16","o":79.12,"h":80.23,"l":78.86,"c":79.89,"v":6011900},{"t":"2022-11-17","o":79.17,"h":79.58,"l":78.19,"c":79.2,"v":5717300},{"t":"2022-11-18","o":80.0,"h":80.46,"l":78.85,"c":79.73,"v":6107000},{"t":"2022-11-21","o":79.57,"h":80.1,"l":78.9,"c":79.82,"v":5235400},{"t":"2022-11-22","o":79.89,"h":82.21,"l":79.83,"c":82.12,"v":8796200},{"t":"2022-11-23","o":82.12,"h":82.92,"l":81.78,"c":82.56,"v":6347900},{"t":"2022-11-25","o":82.85,"h":83.49,"l":82.54,"c":82.72,"v":2754900},{"t":"2022-11-28","o":82.11,"h":82.14,"l":81.07,"c":81.39,"v":5112200},{"t":"2022-11-29","o":81.33,"h":81.5,"l":80.52,"c":80.85,"v":4928200},{"t":"2022-11-30","o":80.47,"h":83.18,"l":80.0,"c":83.03,"v":9610300},{"t":"2022-12-01","o":83.05,"h":84.53,"l":82.35,"c":84.11,"v":6127200},{"t":"2022-12-02","o":83.2,"h":83.62,"l":82.58,"c":83.35,"v":4798900},{"t":"2022-12-05","o":82.41,"h":82.42,"l":79.41,"c":79.43,"v":9102900},{"t":"2022-12-06","o":79.35,"h":79.82,"l":78.06,"c":78.91,"v":7656100},{"t":"2022-12-07","o":78.67,"h":79.44,"l":78.58,"c":78.78,"v":5105500},{"t":"2022-12-08","o":79.13,"h":80.21,"l":78.53,"c":80.07,"v":5918700},{"t":"2022-12-09","o":79.65,"h":80.36,"l":79.54,"c":79.86,"v":6850800},{"t":"2022-12-12","o":80.31,"h":81.41,"l":79.94,"c":81.28,"v":15807600},{"t":"2022-12-13","o":84.94,"h":85.58,"l":79.7,"c":80.56,"v":22812200},{"t":"2022-12-14","o":80.81,"h":82.89,"l":80.57,"c":81.82,"v":11183100},{"t":"2022-12-15","o":80.79,"h":81.03,"l":79.46,"c":80.07,"v":8196800},{"t":"2022-12-16","o":79.96,"h":80.46,"l":79.48,"c":79.58,"v":19200700},{"t":"2022-12-19","o":79.92,"h":81.1,"l":79.68,"c":80.5,"v":7738800},{"t":"2022-12-20","o":80.5,"h":81.49,"l":80.35,"c":80.94,"v":6390200},{"t":"2022-12-21","o":81.35,"h":82.14,"l":80.94,"c":81.5,"v":5932400},{"t":"2022-12-22","o":80.94,"h":81.17,"l":79.43,"c":80.49,"v":8181400},{"t":"2022-12-23","o":80.51,"h":80.9,"l":79.99,"c":80.85,"v":4129100},{"t":"2022-12-27","o":80.88,"h":81.47,"l":80.61,"c":80.98,"v":4290700},{"t":"2022-12-28","o":81.09,"h":81.64,"l":80.19,"c":80.33,"v":3794000},{"t":"2022-12-29","o":80.97,"h":81.8,"l":80.7,"c":81.4,"v":3867800},{"t":"2022-12-30","o":81.13,"h":81.93,"l":80.76,"c":81.74,"v":5375700},{"t":"2023-01-03","o":82.47,"h":83.84,"l":82.26,"c":83.72,"v":8997500},{"t":"2023-01-04","o":84.2,"h":85.17,"l":83.64,"c":84.48,"v":7836200},{"t":"2023-01-05","o":85.0,"h":85.4,"l":83.22,"c":84.31,"v":7643800},{"t":"2023-01-06","o":84.74,"h":86.34,"l":83.82,"c":85.66,"v":8641600},{"t":"2023-01-09","o":86.84,"h":87.59,"l":86.16,"c":86.42,"v":7519700},{"t":"2023-01-10","o":85.64,"h":86.61,"l":85.57,"c":86.5,"v":5703300},{"t":"2023-01-11","o":87.37,"h":88.66,"l":87.09,"c":88.6,"v":8359700},{"t":"2023-01-12","o":88.7,"h":89.2,"l":88.17,"c":88.78,"v":6071100},{"t":"2023-01-13","o":87.95,"h":89.47,"l":87.66,"c":89.2,"v":5090800},{"t":"2023-01-17","o":89.19,"h":89.44,"l":88.43,"c":88.6,"v":6550400},{"t":"2023-01-18","o":88.6,"h":88.63,"l":86.6,"c":86.71,"v":6397700},{"t":"2023-01-19","o":86.4,"h":86.99,"l":85.26,"c":85.94,"v":5597000},{"t":"2023-01-20","o":86.03,"h":87.38,"l":85.5,"c":87.25,"v":5567300},{"t":"2023-01-23","o":87.19,"h":89.13,"l":86.97,"c":88.97,"v":7390200},{"t":"2023-01-24","o":89.05,"h":90.1,"l":88.0,"c":89.7,"v":7004600},{"t":"2023-01-25","o":88.7,"h":89.86,"l":87.74,"c":89.64,"v":5896800},{"t":"2023-01-26","o":89.89,"h":90.49,"l":89.09,"c":89.83,"v":7302800},{"t":"2023-01-27","o":89.5,"h":89.72,"l":88.96,"c":88.99,"v":5676800},{"t":"2023-01-30","o":88.47,"h":88.62,"l":86.99,"c":87.35,"v":6255300},{"t":"2023-01-31","o":87.69,"h":88.48,"l":87.35,"c":88.46,"v":6200400},{"t":"2023-02-01","o":88.37,"h":90.65,"l":88.21,"c":90.05,"v":6141300},{"t":"2023-02-02","o":90.66,"h":91.22,"l":88.95,"c":89.38,"v":8269200},{"t":"2023-02-03","o":88.47,"h":90.26,"l":88.27,"c":89.62,"v":5671800},{"t":"2023-02-06","o":89.51,"h":89.61,"l":88.4,"c":88.53,"v":4097200},{"t":"2023-02-07","o":87.87,"h":88.02,"l":86.3,"c":87.74,"v":9226000},{"t":"2023-02-08","o":86.93,"h":87.92,"l":86.51,"c":86.69,"v":7624400},{"t":"2023-02-09","o":87.14,"h":87.9,"l":86.33,"c":86.65,"v":4960300},{"t":"2023-02-10","o":86.53,"h":87.38,"l":86.34,"c":87.14,"v":5318400},{"t":"2023-02-13","o":87.28,"h":89.45,"l":87.2,"c":89.42,"v":5560900},{"t":"2023-02-14","o":89.0,"h":89.41,"l":87.71,"c":89.09,"v":7484800},{"t":"2023-02-15","o":88.85,"h":89.21,"l":88.03,"c":88.34,"v":4329900},{"t":"2023-02-16","o":87.46,"h":88.27,"l":87.01,"c":87.72,"v":5942500},{"t":"2023-02-17","o":87.2,"h":87.43,"l":86.51,"c":87.28,"v":6398400},{"t":"2023-02-21","o":86.76,"h":86.94,"l":86.15,"c":86.2,"v":5260300},{"t":"2023-02-22","o":86.68,"h":87.18,"l":85.98,"c":86.32,"v":5840100},{"t":"2023-02-23","o":87.15,"h":89.48,"l":87.06,"c":88.58,"v":8637100},{"t":"2023-02-24","o":87.31,"h":88.89,"l":87.14,"c":88.66,"v":7659200},{"t":"2023-02-27","o":88.86,"h":88.97,"l":87.36,"c":87.96,"v":6748800},{"t":"2023-02-28","o":87.7,"h":88.01,"l":87.18,"c":87.4,"v":7468000},{"t":"2023-03-01","o":86.9,"h":87.21,"l":85.99,"c":86.34,"v":5119800},{"t":"2023-03-02","o":86.06,"h":87.28,"l":85.87,"c":86.97,"v":5293600},{"t":"2023-03-03","o":87.32,"h":89.29,"l":87.08,"c":89.25,"v":5498500},{"t":"2023-03-06","o":89.41,"h":90.67,"l":89.15,"c":89.74,"v":7424800},{"t":"2023-03-07","o":89.58,"h":90.08,"l":88.05,"c":88.36,"v":5382400},{"t":"2023-03-08","o":88.4,"h":89.09,"l":88.15,"c":88.49,"v":5159200},{"t":"2023-03-09","o":88.33,"h":89.64,"l":86.53,"c":86.87,"v":10572300},{"t":"2023-03-10","o":84.41,"h":85.25,"l":82.88,"c":84.07,"v":16029300},{"t":"2023-03-13","o":83.32,"h":85.53,"l":82.04,"c":84.93,"v":10299800},{"t":"2023-03-14","o":85.93,"h":85.93,"l":83.43,"c":84.56,"v":8732200},{"t":"2023-03-15","o":83.08,"h":83.37,"l":82.12,"c":82.98,"v":11463000},{"t":"2023-03-16","o":82.92,"h":85.11,"l":82.08,"c":84.82,"v":10148100},{"t":"2023-03-17","o":85.0,"h":85.98,"l":84.61,"c":85.26,"v":13065800},{"t":"2023-03-20","o":85.28,"h":87.51,"l":85.25,"c":86.96,"v":9177300},{"t":"2023-03-21","o":87.49,"h":87.85,"l":86.66,"c":87.58,"v":6683700},{"t":"2023-03-22","o":87.54,"h":89.16,"l":87.44,"c":87.9,"v":7233700},{"t":"2023-03-23","o":88.65,"h":89.64,"l":87.64,"c":87.78,"v":10747100},{"t":"2023-03-24","o":87.98,"h":88.48,"l":87.51,"c":88.01,"v":5852100},{"t":"2023-03-27","o":88.62,"h":90.5,"l":88.55,"c":90.14,"v":8170100},{"t":"2023-03-28","o":90.22,"h":90.88,"l":89.48,"c":89.85,"v":6378900},{"t":"2023-03-29","o":90.13,"h":90.66,"l":89.81,"c":90.62,"v":5233600},{"t":"2023-03-30","o":90.85,"h":91.18,"l":89.71,"c":90.51,"v":5640700},{"t":"2023-03-31","o":90.56,"h":93.0,"l":90.41,"c":92.92,"v":10476300},{"t":"2023-04-03","o":92.38,"h":94.0,"l":92.09,"c":93.92,"v":8410900},{"t":"2023-04-04","o":93.85,"h":94.02,"l":92.93,"c":94.0,"v":6651500},{"t":"2023-04-05","o":93.62,"h":95.11,"l":93.48,"c":94.89,"v":7478800},{"t":"2023-04-06","o":94.33,"h":96.08,"l":93.99,"c":95.92,"v":9146200},{"t":"2023-04-10","o":94.68,"h":95.11,"l":93.55,"c":93.76,"v":8681500},{"t":"2023-04-11","o":93.46,"h":94.13,"l":93.2,"c":93.97,"v":8196000},{"t":"2023-04-12","o":94.38,"h":95.32,"l":93.6,"c":93.9,"v":8040300},{"t":"2023-04-13","o":94.18,"h":95.75,"l":93.94,"c":95.55,"v":6240200},{"t":"2023-04-14","o":95.5,"h":95.99,"l":94.68,"c":95.71,"v":6485100},{"t":"2023-04-17","o":95.64,"h":95.99,"l":95.31,"c":95.59,"v":4772400},{"t":"2023-04-18","o":96.0,"h":96.74,"l":95.77,"c":96.47,"v":7219400},{"t":"2023-04-19","o":95.59,"h":96.47,"l":95.59,"c":95.81,"v":4766200},{"t":"2023-04-20","o":96.0,"h":96.15,"l":94.6,"c":94.83,"v":5815500},{"t":"2023-04-21","o":95.01,"h":95.31,"l":94.26,"c":95.15,"v":7335800},{"t":"2023-04-24","o":95.34,"h":96.08,"l":94.97,"c":95.44,"v":4901700},{"t":"2023-04-25","o":95.14,"h":95.7,"l":94.02,"c":94.06,"v":5768800},{"t":"2023-04-26","o":93.75,"h":94.81,"l":93.34,"c":93.71,"v":6395500},{"t":"2023-04-27","o":94.31,"h":95.09,"l":93.29,"c":95.04,"v":5615700},{"t":"2023-04-28","o":94.27,"h":95.4,"l":94.24,"c":94.72,"v":8498500},{"t":"2023-05-01","o":94.8,"h":95.73,"l":94.7,"c":94.87,"v":5459800},{"t":"2023-05-02","o":94.93,"h":95.24,"l":93.85,"c":94.8,"v":5995100},{"t":"2023-05-03","o":95.07,"h":95.42,"l":94.54,"c":94.78,"v":6744800},{"t":"2023-05-04","o":94.98,"h":95.12,"l":94.41,"c":94.97,"v":5038200},{"t":"2023-05-05","o":95.0,"h":97.31,"l":94.83,"c":96.97,"v":8068600},{"t":"2023-05-08","o":97.08,"h":97.28,"l":96.44,"c":96.79,"v":5314800},{"t":"2023-05-09","o":96.2,"h":96.89,"l":96.1,"c":96.14,"v":6333500},{"t":"2023-05-10","o":96.79,"h":97.68,"l":96.26,"c":97.52,"v":5935300},{"t":"2023-05-11","o":97.54,"h":97.63,"l":96.34,"c":97.44,"v":5144500},{"t":"2023-05-12","o":97.61,"h":97.92,"l":96.93,"c":97.85,"v":4994700},{"t":"2023-05-15","o":97.87,"h":97.96,"l":97.05,"c":97.26,"v":4443700},{"t":"2023-05-16","o":97.17,"h":98.85,"l":96.92,"c":98.25,"v":6896500},{"t":"2023-05-17","o":98.78,"h":100.4,"l":98.43,"c":99.77,"v":9436000},{"t":"2023-05-18","o":99.77,"h":102.46,"l":99.73,"c":102.34,"v":10005700},{"t":"2023-05-19","o":102.39,"h":103.07,"l":101.92,"c":102.84,"v":8560300},{"t":"2023-05-22","o":102.48,"h":103.1,"l":101.73,"c":101.77,"v":5890500},{"t":"2023-05-23","o":101.07,"h":101.43,"l":98.47,"c":98.54,"v":10047300},{"t":"2023-05-24","o":97.95,"h":98.88,"l":97.29,"c":98.32,"v":6815900},{"t":"2023-05-25","o":99.2,"h":104.66,"l":98.77,"c":104.29,"v":16729600},{"t":"2023-05-26","o":104.35,"h":106.23,"l":104.03,"c":104.08,"v":13994100},{"t":"2023-05-30","o":104.9,"h":105.98,"l":104.19,"c":105.15,"v":10296700},{"t":"2023-05-31","o":104.47,"h":106.49,"l":104.15,"c":105.94,"v":13713500},{"t":"2023-06-01","o":104.88,"h":106.61,"l":104.78,"c":105.99,"v":7835900},{"t":"2023-06-02","o":106.52,"h":106.77,"l":105.75,"c":105.89,"v":8652400},{"t":"2023-06-05","o":105.89,"h":107.6,"l":105.53,"c":106.93,"v":7442000},{"t":"2023-06-06","o":106.81,"h":107.49,"l":106.15,"c":107.1,"v":7023000},{"t":"2023-06-07","o":107.14,"h":108.37,"l":104.84,"c":105.25,"v":9842500},{"t":"2023-06-08","o":105.67,"h":107.79,"l":105.35,"c":107.48,"v":9526700},{"t":"2023-06-09","o":107.7,"h":110.15,"l":107.41,"c":109.85,"v":12597100},{"t":"2023-06-12","o":114.34,"h":117.51,"l":114.34,"c":116.43,"v":39081500},{"t":"2023-06-13","o":123.32,"h":123.99,"l":116.02,"c":116.68,"v":39190900},{"t":"2023-06-14","o":116.5,"h":122.51,"l":115.74,"c":122.27,"v":26264200},{"t":"2023-06-15","o":121.95,"h":127.54,"l":121.66,"c":126.55,"v":27476700},{"t":"2023-06-16","o":127.14,"h":127.4,"l":125.15,"c":125.46,"v":19514700},{"t":"2023-06-20","o":124.45,"h":125.25,"l":121.96,"c":122.04,"v":16273000},{"t":"2023-06-21","o":121.95,"h":123.36,"l":120.36,"c":122.1,"v":17583000},{"t":"2023-06-22","o":121.61,"h":122.59,"l":120.07,"c":120.58,"v":12203400},{"t":"2023-06-23","o":119.59,"h":119.9,"l":118.14,"c":118.64,"v":19734300},{"t":"2023-06-26","o":117.99,"h":119.43,"l":116.7,"c":116.78,"v":8987000},{"t":"2023-06-27","o":116.57,"h":118.46,"l":116.26,"c":117.84,"v":6970400},{"t":"2023-06-28","o":116.78,"h":118.62,"l":116.39,"c":116.53,"v":9240500},{"t":"2023-06-29","o":115.65,"h":117.8,"l":114.63,"c":117.78,"v":9234300},{"t":"2023-06-30","o":119.84,"h":121.73,"l":119.03,"c":119.09,"v":13703100},{"t":"2023-07-03","o":118.01,"h":118.25,"l":116.83,"c":117.15,"v":4284700},{"t":"2023-07-05","o":116.52,"h":117.01,"l":115.41,"c":115.96,"v":8466500},{"t":"2023-07-06","o":114.67,"h":115.81,"l":114.64,"c":115.45,"v":7982800},{"t":"2023-07-07","o":114.84,"h":115.98,"l":114.49,"c":114.61,"v":7001600},{"t":"2023-07-10","o":114.28,"h":115.03,"l":113.66,"c":114.38,"v":6931000},{"t":"2023-07-11","o":114.2,"h":115.0,"l":113.43,"c":114.88,"v":6117100},{"t":"2023-07-12","o":115.67,"h":118.09,"l":115.64,"c":116.02,"v":11011600},{"t":"2023-07-13","o":117.09,"h":118.58,"l":116.76,"c":117.45,"v":9359600},{"t":"2023-07-14","o":118.18,"h":119.97,"l":117.68,"c":119.27,"v":7723800},{"t":"2023-07-17","o":118.85,"h":119.97,"l":118.25,"c":118.89,"v":6735900},{"t":"2023-07-18","o":118.78,"h":121.29,"l":117.81,"c":120.77,"v":8903600},{"t":"2023-07-19","o":120.82,"h":121.36,"l":118.42,"c":118.69,"v":7609000},{"t":"2023-07-20","o":117.49,"h":119.05,"l":115.23,"c":115.88,"v":12913000},{"t":"2023-07-21","o":116.49,"h":119.27,"l":116.21,"c":117.65,"v":9159600},{"t":"2023-07-24","o":117.94,"h":118.54,"l":116.73,"c":118.07,"v":6200400},{"t":"2023-07-25","o":117.98,"h":118.51,"l":116.81,"c":117.95,"v":6266300},{"t":"2023-07-26","o":117.42,"h":117.62,"l":115.0,"c":115.5,"v":8160000},{"t":"2023-07-27","o":117.55,"h":117.6,"l":115.64,"c":116.4,"v":7843000},{"t":"2023-07-28","o":116.68,"h":117.3,"l":115.65,"c":115.99,"v":6910400},{"t":"2023-07-31","o":116.43,"h":117.24,"l":115.83,"c":117.23,"v":6703100},{"t":"2023-08-01","o":116.92,"h":118.04,"l":116.48,"c":117.91,"v":5246000},{"t":"2023-08-02","o":116.92,"h":116.98,"l":114.32,"c":115.71,"v":6387800},{"t":"2023-08-03","o":115.24,"h":116.17,"l":114.26,"c":114.55,"v":5193800},{"t":"2023-08-04","o":115.34,"h":116.4,"l":114.26,"c":114.44,"v":5579300},{"t":"2023-08-07","o":115.47,"h":116.38,"l":115.07,"c":116.1,"v":7347000},{"t":"2023-08-08","o":115.04,"h":115.61,"l":114.22,"c":115.23,"v":4694800},{"t":"2023-08-09","o":115.34,"h":115.71,"l":112.33,"c":113.1,"v":6542400},{"t":"2023-08-10","o":113.78,"h":115.09,"l":112.48,"c":112.99,"v":6004100},{"t":"2023-08-11","o":112.39,"h":113.48,"l":111.13,"c":113.06,"v":5288900},{"t":"2023-08-14","o":113.18,"h":115.81,"l":113.15,"c":115.57,"v":6494200},{"t":"2023-08-15","o":115.45,"h":118.06,"l":114.84,"c":117.29,"v":10412200},{"t":"2023-08-16","o":117.16,"h":117.81,"l":115.27,"c":115.34,"v":5722000},{"t":"2023-08-17","o":115.74,"h":116.78,"l":114.36,"c":114.88,"v":6183900},{"t":"2023-08-18","o":114.5,"h":116.99,"l":113.95,"c":116.46,"v":9412800},{"t":"2023-08-21","o":116.9,"h":117.35,"l":115.19,"c":116.59,"v":5811200},{"t":"2023-08-22","o":117.51,"h":117.68,"l":115.73,"c":116.54,"v":4960300},{"t":"2023-08-23","o":117.1,"h":120.45,"l":112.11,"c":117.84,"v":16517300},{"t":"2023-08-24","o":119.68,"h":119.73,"l":112.41,"c":112.91,"v":11995900},{"t":"2023-08-25","o":112.91,"h":116.15,"l":112.74,"c":116.06,"v":8758100},{"t":"2023-08-28","o":116.37,"h":117.71,"l":115.7,"c":116.84,"v":4514800},{"t":"2023-08-29","o":120.95,"h":121.21,"l":118.53,"c":120.65,"v":11920500},{"t":"2023-08-30","o":120.72,"h":121.74,"l":120.15,"c":121.12,"v":5601800},{"t":"2023-08-31","o":121.0,"h":121.98,"l":120.12,"c":120.39,"v":9109800},{"t":"2023-09-01","o":121.01,"h":121.69,"l":120.09,"c":120.93,"v":6189900},{"t":"2023-09-05","o":122.44,"h":124.28,"l":121.18,"c":123.98,"v":11089600},{"t":"2023-09-06","o":123.06,"h":124.58,"l":122.73,"c":124.33,"v":8728500},{"t":"2023-09-07","o":123.83,"h":125.96,"l":122.59,"c":125.09,"v":11864400},{"t":"2023-09-08","o":124.8,"h":126.69,"l":124.35,"c":126.32,"v":10595500},{"t":"2023-09-11","o":127.02,"h":127.42,"l":124.72,"c":126.71,"v":22155600},{"t":"2023-09-12","o":112.08,"h":113.3,"l":107.3,"c":109.61,"v":68605700},{"t":"2023-09-13","o":108.32,"h":112.94,"l":108.2,"c":111.84,"v":27171000},{"t":"2023-09-14","o":113.5,"h":115.14,"l":111.95,"c":113.66,"v":19849700},{"t":"2023-09-15","o":114.19,"h":115.2,"l":112.5,"c":113.91,"v":23215000},{"t":"2023-09-18","o":113.42,"h":114.47,"l":111.58,"c":112.21,"v":11744100},{"t":"2023-09-19","o":112.48,"h":113.74,"l":111.71,"c":112.77,"v":9536100},{"t":"2023-09-20","o":112.81,"h":114.7,"l":112.46,"c":112.87,"v":8777100},{"t":"2023-09-21","o":111.51,"h":112.5,"l":109.33,"c":109.43,"v":12645800},{"t":"2023-09-22","o":109.99,"h":110.6,"l":108.51,"c":109.03,"v":11150000},{"t":"2023-09-25","o":108.45,"h":108.65,"l":107.5,"c":108.3,"v":8410000},{"t":"2023-09-26","o":107.14,"h":107.4,"l":104.31,"c":104.88,"v":13209000},{"t":"2023-09-27","o":105.0,"h":105.28,"l":103.35,"c":104.62,"v":8916400},{"t":"2023-09-28","o":104.03,"h":106.6,"l":103.27,"c":106.15,"v":7373600},{"t":"2023-09-29","o":107.11,"h":107.37,"l":105.38,"c":105.92,"v":7299100},{"t":"2023-10-02","o":105.81,"h":106.73,"l":105.29,"c":106.71,"v":5963500},{"t":"2023-10-03","o":106.42,"h":106.5,"l":103.54,"c":104.52,"v":8783300},{"t":"2023-10-04","o":104.96,"h":107.3,"l":104.5,"c":107.08,"v":8842700},{"t":"2023-10-05","o":106.97,"h":108.44,"l":106.19,"c":108.35,"v":7651500},{"t":"2023-10-06","o":107.93,"h":110.53,"l":107.58,"c":109.96,"v":8247000},{"t":"2023-10-09","o":110.75,"h":110.97,"l":109.47,"c":110.32,"v":6012400},{"t":"2023-10-10","o":110.21,"h":111.06,"l":109.62,"c":109.71,"v":6910400},{"t":"2023-10-11","o":109.51,"h":110.06,"l":108.83,"c":109.64,"v":5641700},{"t":"2023-10-12","o":109.95,"h":110.92,"l":108.88,"c":109.11,"v":6598500},{"t":"2023-10-13","o":109.19,"h":109.51,"l":107.79,"c":108.25,"v":5879400},{"t":"2023-10-16","o":108.95,"h":109.59,"l":108.31,"c":108.71,"v":5488000},{"t":"2023-10-17","o":107.58,"h":109.79,"l":106.9,"c":109.04,"v":5261800},{"t":"2023-10-18","o":108.4,"h":109.73,"l":107.86,"c":108.25,"v":5123900},{"t":"2023-10-19","o":108.63,"h":110.22,"l":108.19,"c":108.34,"v":7989200},{"t":"2023-10-20","o":106.99,"h":107.04,"l":100.66,"c":101.85,"v":21831400},{"t":"2023-10-23","o":102.04,"h":104.69,"l":102.01,"c":103.66,"v":10722600},{"t":"2023-10-24","o":103.95,"h":104.46,"l":102.5,"c":103.2,"v":6174000},{"t":"2023-10-25","o":102.7,"h":103.67,"l":101.01,"c":101.43,"v":7081700},{"t":"2023-10-26","o":101.69,"h":102.39,"l":99.87,"c":100.4,"v":7565600},{"t":"2023-10-27","o":101.0,"h":102.09,"l":100.59,"c":100.99,"v":5207900},{"t":"2023-10-30","o":101.14,"h":102.41,"l":100.82,"c":101.65,"v":5433700},{"t":"2023-10-31","o":102.01,"h":103.52,"l":101.1,"c":103.4,"v":6258400},{"t":"2023-11-01","o":103.8,"h":106.2,"l":103.8,"c":105.75,"v":8602400},{"t":"2023-11-02","o":106.45,"h":107.22,"l":105.57,"c":106.87,"v":5918300},{"t":"2023-11-03","o":107.17,"h":109.07,"l":106.62,"c":108.05,"v":7280000},{"t":"2023-11-06","o":108.06,"h":109.21,"l":107.44,"c":109.11,"v":6062800},{"t":"2023-11-07","o":109.99,"h":110.38,"l":108.58,"c":108.99,"v":7412600},{"t":"2023-11-08","o":109.23,"h":112.56,"l":109.19,"c":112.33,"v":10994900},{"t":"2023-11-09","o":112.4,"h":113.31,"l":111.61,"c":112.18,"v":6853900},{"t":"2023-11-10","o":112.09,"h":113.18,"l":111.14,"c":113.07,"v":5233900},{"t":"2023-11-13","o":113.07,"h":114.49,"l":112.78,"c":114.15,"v":5740500},{"t":"2023-11-14","o":114.86,"h":116.46,"l":114.45,"c":116.1,"v":6733700},{"t":"2023-11-15","o":116.15,"h":116.31,"l":113.93,"c":114.06,"v":7386200},{"t":"2023-11-16","o":113.76,"h":115.87,"l":113.47,"c":114.67,"v":7476100},{"t":"2023-11-17","o":114.61,"h":115.64,"l":114.16,"c":115.36,"v":4791300},{"t":"2023-11-20","o":115.65,"h":117.15,"l":115.51,"c":116.92,"v":5728300},{"t":"2023-11-21","o":117.21,"h":117.67,"l":115.68,"c":116.08,"v":5995300},{"t":"2023-11-22","o":116.7,"h":117.29,"l":115.51,"c":116.24,"v":4343700},{"t":"2023-11-24","o":116.49,"h":116.59,"l":115.34,"c":116.25,"v":2168200},{"t":"2023-11-27","o":116.01,"h":116.77,"l":115.45,"c":116.47,"v":5165300},{"t":"2023-11-28","o":116.0,"h":116.8,"l":115.87,"c":116.24,"v":4892600},{"t":"2023-11-29","o":117.34,"h":117.58,"l":115.96,"c":116.21,"v":6127200},{"t":"2023-11-30","o":116.86,"h":117.23,"l":115.18,"c":116.21,"v":11075600},{"t":"2023-12-01","o":116.07,"h":117.35,"l":115.26,"c":117.16,"v":5739800},{"t":"2023-12-04","o":116.27,"h":116.68,"l":114.55,"c":115.78,"v":5587500},{"t":"2023-12-05","o":114.57,"h":115.27,"l":113.81,"c":114.53,"v":5913600},{"t":"2023-12-06","o":114.94,"h":114.99,"l":111.93,"c":112.03,"v":7815700},{"t":"2023-12-07","o":112.41,"h":113.03,"l":111.81,"c":112.87,"v":6772800},{"t":"2023-12-08","o":112.01,"h":113.64,"l":111.59,"c":113.61,"v":7766000},{"t":"2023-12-11","o":113.77,"h":115.35,"l":113.61,"c":115.13,"v":19544200},{"t":"2023-12-12","o":102.7,"h":104.95,"l":100.69,"c":100.81,"v":57666500},{"t":"2023-12-13","o":101.08,"h":103.1,"l":99.26,"c":102.99,"v":29392200},{"t":"2023-12-14","o":101.87,"h":102.25,"l":99.87,"c":100.31,"v":22865200},{"t":"2023-12-15","o":99.69,"h":103.99,"l":99.36,"c":103.32,"v":30212300},{"t":"2023-12-18","o":103.41,"h":106.16,"l":102.91,"c":105.0,"v":13473100},{"t":"2023-12-19","o":104.98,"h":106.34,"l":104.8,"c":106.25,"v":10108500},{"t":"2023-12-20","o":105.95,"h":106.09,"l":104.05,"c":104.15,"v":9242000},{"t":"2023-12-21","o":104.7,"h":105.93,"l":104.52,"c":105.86,"v":8168000},{"t":"2023-12-22","o":105.7,"h":106.49,"l":105.46,"c":106.2,"v":5680000},{"t":"2023-12-26","o":106.52,"h":106.65,"l":105.34,"c":106.19,"v":5767400},{"t":"2023-12-27","o":106.32,"h":106.33,"l":105.56,"c":105.94,"v":5627400},{"t":"2023-12-28","o":106.01,"h":106.61,"l":105.58,"c":106.25,"v":5689100},{"t":"2023-12-29","o":106.6,"h":106.92,"l":104.78,"c":105.43,"v":6899700},{"t":"2024-01-02","o":104.52,"h":104.68,"l":102.44,"c":104.06,"v":9597500},{"t":"2024-01-03","o":103.3,"h":103.38,"l":101.74,"c":102.46,"v":9455600},{"t":"2024-01-04","o":102.77,"h":103.36,"l":102.4,"c":102.59,"v":6822300},{"t":"2024-01-05","o":102.53,"h":103.72,"l":102.29,"c":102.73,"v":6133800},{"t":"2024-01-08","o":102.94,"h":104.77,"l":102.13,"c":104.66,"v":7038700},{"t":"2024-01-09","o":103.85,"h":104.48,"l":103.29,"c":103.63,"v":6725200},{"t":"2024-01-10","o":103.09,"h":104.07,"l":102.72,"c":103.92,"v":7270500},{"t":"2024-01-11","o":104.35,"h":104.84,"l":103.54,"c":104.77,"v":6119000},{"t":"2024-01-12","o":105.1,"h":106.7,"l":104.97,"c":106.6,"v":9703800},{"t":"2024-01-16","o":106.41,"h":106.66,"l":105.42,"c":106.57,"v":7547200},{"t":"2024-01-17","o":106.46,"h":107.5,"l":105.68,"c":106.43,"v":7771500},{"t":"2024-01-18","o":106.99,"h":108.88,"l":106.62,"c":108.7,"v":10362300},{"t":"2024-01-19","o":109.32,"h":110.22,"l":109.02,"c":109.67,"v":11163800},{"t":"2024-01-22","o":110.06,"h":110.69,"l":109.27,"c":110.1,"v":7485300},{"t":"2024-01-23","o":110.29,"h":112.68,"l":109.56,"c":111.83,"v":9185900},{"t":"2024-01-24","o":113.42,"h":115.42,"l":113.33,"c":114.31,"v":11702700},{"t":"2024-01-25","o":114.89,"h":116.18,"l":114.35,"c":115.0,"v":8877200},{"t":"2024-01-26","o":114.64,"h":115.48,"l":114.27,"c":114.64,"v":5541800},{"t":"2024-01-29","o":114.19,"h":114.59,"l":113.01,"c":113.75,"v":7014400},{"t":"2024-01-30","o":113.36,"h":114.4,"l":112.63,"c":114.16,"v":8231900},{"t":"2024-01-31","o":113.81,"h":114.27,"l":111.67,"c":111.7,"v":7386700},{"t":"2024-02-01","o":112.91,"h":115.78,"l":112.55,"c":115.53,"v":7882200},{"t":"2024-02-02","o":115.82,"h":116.49,"l":115.16,"c":115.79,"v":6499400},{"t":"2024-02-05","o":115.53,"h":116.72,"l":114.77,"c":116.39,"v":8084500},{"t":"2024-02-06","o":116.74,"h":116.95,"l":114.98,"c":115.3,"v":4637500},{"t":"2024-02-07","o":115.8,"h":117.59,"l":115.3,"c":117.27,"v":7672900},{"t":"2024-02-08","o":117.09,"h":117.79,"l":115.97,"c":116.68,"v":4472800},{"t":"2024-02-09","o":117.06,"h":117.34,"l":115.73,"c":116.64,"v":5787100},{"t":"2024-02-12","o":116.26,"h":117.1,"l":115.38,"c":115.84,"v":5439600},{"t":"2024-02-13","o":113.79,"h":114.21,"l":113.0,"c":113.68,"v":8171700},{"t":"2024-02-14","o":114.32,"h":114.72,"l":113.53,"c":114.26,"v":5946100},{"t":"2024-02-15","o":114.25,"h":114.31,"l":112.57,"c":112.78,"v":8455600},{"t":"2024-02-16","o":113.02,"h":113.11,"l":111.25,"c":111.31,"v":8936000},{"t":"2024-02-20","o":110.54,"h":110.77,"l":107.68,"c":108.45,"v":10975600},{"t":"2024-02-21","o":106.76,"h":108.38,"l":106.51,"c":108.16,"v":7865300},{"t":"2024-02-22","o":111.49,"h":111.89,"l":109.66,"c":111.01,"v":8957800},{"t":"2024-02-23","o":112.0,"h":113.37,"l":111.71,"c":111.95,"v":7504500},{"t":"2024-02-26","o":112.0,"h":112.54,"l":110.93,"c":110.97,"v":6342900},{"t":"2024-02-27","o":110.62,"h":111.51,"l":109.79,"c":111.38,"v":6593100},{"t":"2024-02-28","o":111.26,"h":112.02,"l":111.1,"c":111.68,"v":5278300},{"t":"2024-02-29","o":111.68,"h":112.44,"l":110.64,"c":111.68,"v":12193900},{"t":"2024-03-01","o":111.68,"h":113.94,"l":111.52,"c":113.78,"v":7605100},{"t":"2024-03-04","o":113.58,"h":114.6,"l":113.39,"c":114.06,"v":6588100},{"t":"2024-03-05","o":112.82,"h":113.2,"l":110.37,"c":110.94,"v":8242000},{"t":"2024-03-06","o":111.5,"h":113.05,"l":110.67,"c":112.27,"v":6706400},{"t":"2024-03-07","o":113.94,"h":114.8,"l":112.29,"c":114.54,"v":7670100},{"t":"2024-03-08","o":114.07,"h":114.33,"l":111.54,"c":112.42,"v":8312900},{"t":"2024-03-11","o":111.61,"h":114.75,"l":111.18,"c":114.13,"v":20438300},{"t":"2024-03-12","o":126.26,"h":129.37,"l":124.6,"c":127.54,"v":48536100},{"t":"2024-03-13","o":128.0,"h":128.8,"l":124.83,"c":125.52,"v":15870300},{"t":"2024-03-14","o":127.23,"h":127.8,"l":124.94,"c":125.53,"v":10965900},{"t":"2024-03-15","o":124.04,"h":126.01,"l":123.56,"c":125.54,"v":17844900},{"t":"2024-03-18","o":127.2,"h":128.95,"l":126.88,"c":127.8,"v":12231400},{"t":"2024-03-19","o":127.75,"h":129.21,"l":126.49,"c":129.19,"v":10221000},{"t":"2024-03-20","o":129.98,"h":130.69,"l":128.27,"c":129.24,"v":8373300},{"t":"2024-03-21","o":130.52,"h":132.77,"l":128.95,"c":129.01,"v":17842400},{"t":"2024-03-22","o":129.01,"h":129.21,"l":127.55,"c":127.79,"v":6660000},{"t":"2024-03-25","o":127.67,"h":127.67,"l":126.05,"c":126.08,"v":7446100},{"t":"2024-03-26","o":126.75,"h":126.94,"l":125.84,"c":126.47,"v":7063900},{"t":"2024-03-27","o":127.33,"h":127.82,"l":124.47,"c":125.27,"v":8115900},{"t":"2024-03-28","o":125.39,"h":126.17,"l":125.2,"c":125.61,"v":6587400},{"t":"2024-04-01","o":125.54,"h":126.27,"l":124.56,"c":125.48,"v":4133600},{"t":"2024-04-02","o":124.51,"h":124.93,"l":123.43,"c":124.34,"v":4862400},{"t":"2024-04-03","o":124.26,"h":126.41,"l":124.06,"c":126.24,"v":7430000},{"t":"2024-04-04","o":127.6,"h":127.99,"l":124.03,"c":124.19,"v":7588300},{"t":"2024-04-05","o":124.42,"h":126.0,"l":124.14,"c":124.9,"v":4899500},{"t":"2024-04-08","o":125.0,"h":125.12,"l":123.76,"c":124.35,"v":6119200},{"t":"2024-04-09","o":124.35,"h":124.75,"l":121.24,"c":123.23,"v":5564100},{"t":"2024-04-10","o":121.35,"h":123.08,"l":121.32,"c":121.75,"v":4509900},{"t":"2024-04-11","o":121.72,"h":123.82,"l":121.36,"c":123.24,"v":7315200},{"t":"2024-04-12","o":121.74,"h":121.84,"l":120.42,"c":121.11,"v":6196900},{"t":"2024-04-15","o":122.18,"h":122.47,"l":119.44,"c":119.88,"v":5101500},{"t":"2024-04-16","o":120.09,"h":121.44,"l":119.75,"c":120.62,"v":7000000},{"t":"2024-04-17","o":120.98,"h":121.04,"l":118.61,"c":118.67,"v":5366600},{"t":"2024-04-18","o":118.76,"h":118.76,"l":115.7,"c":116.0,"v":6662400},{"t":"2024-04-19","o":116.12,"h":116.77,"l":114.46,"c":114.88,"v":8251500},{"t":"2024-04-22","o":116.03,"h":116.34,"l":114.34,"c":114.53,"v":7125500},{"t":"2024-04-23","o":115.17,"h":115.86,"l":114.75,"c":115.09,"v":5494800},{"t":"2024-04-24","o":115.38,"h":115.73,"l":113.88,"c":115.34,"v":5791800},{"t":"2024-04-25","o":113.63,"h":114.99,"l":112.78,"c":114.89,"v":6796600},{"t":"2024-04-26","o":117.04,"h":119.21,"l":116.15,"c":117.21,"v":8355100},{"t":"2024-04-29","o":116.99,"h":117.31,"l":115.29,"c":116.49,"v":4994100},{"t":"2024-04-30","o":115.09,"h":115.52,"l":113.69,"c":113.75,"v":6234700},{"t":"2024-05-01","o":113.91,"h":116.76,"l":113.65,"c":114.63,"v":5583600},{"t":"2024-05-02","o":115.23,"h":115.81,"l":114.26,"c":114.96,"v":5001000},{"t":"2024-05-03","o":115.98,"h":116.21,"l":115.07,"c":115.8,"v":4485000},{"t":"2024-05-06","o":116.33,"h":118.36,"l":116.18,"c":118.34,"v":6052400},{"t":"2024-05-07","o":118.0,"h":119.13,"l":117.29,"c":117.93,"v":6437700},{"t":"2024-05-08","o":117.71,"h":117.98,"l":117.11,"c":117.39,"v":4636000},{"t":"2024-05-09","o":117.39,"h":117.73,"l":116.5,"c":116.64,"v":3236200},{"t":"2024-05-10","o":117.15,"h":117.63,"l":115.91,"c":116.67,"v":4122500},{"t":"2024-05-13","o":117.13,"h":117.19,"l":116.2,"c":116.37,"v":4140000},{"t":"2024-05-14","o":116.5,"h":122.55,"l":116.13,"c":120.87,"v":17811200},{"t":"2024-05-15","o":120.17,"h":122.09,"l":119.67,"c":121.63,"v":6604600},{"t":"2024-05-16","o":121.94,"h":122.45,"l":121.21,"c":122.16,"v":5159300},{"t":"2024-05-17","o":123.18,"h":123.58,"l":122.08,"c":123.5,"v":6179400},{"t":"2024-05-20","o":123.8,"h":124.68,"l":123.24,"c":124.52,"v":5989000},{"t":"2024-05-21","o":124.46,"h":125.36,"l":123.92,"c":124.63,"v":5549500},{"t":"2024-05-22","o":124.63,"h":125.16,"l":123.3,"c":124.6,"v":5705000},{"t":"2024-05-23","o":126.55,"h":126.7,"l":123.16,"c":124.09,"v":6108600},{"t":"2024-05-24","o":123.42,"h":123.51,"l":121.42,"c":122.91,"v":7173400},{"t":"2024-05-28","o":123.24,"h":124.82,"l":123.01,"c":124.49,"v":6911400},{"t":"2024-05-29","o":122.99,"h":123.92,"l":122.77,"c":123.74,"v":4735100},{"t":"2024-05-30","o":120.17,"h":121.44,"l":117.03,"c":117.09,"v":10839600},{"t":"2024-05-31","o":116.59,"h":117.42,"l":114.55,"c":117.19,"v":12755600},{"t":"2024-06-03","o":117.53,"h":119.33,"l":117.34,"c":119.28,"v":7256300},{"t":"2024-06-04","o":119.02,"h":120.37,"l":118.72,"c":120.07,"v":7368000},{"t":"2024-06-05","o":121.65,"h":122.79,"l":120.51,"c":122.63,"v":5973700},{"t":"2024-06-06","o":122.88,"h":124.27,"l":122.25,"c":123.5,"v":7347200},{"t":"2024-06-07","o":124.21,"h":126.22,"l":123.27,"c":125.92,"v":11545000},{"t":"2024-06-10","o":125.73,"h":126.95,"l":124.05,"c":124.5,"v":10164700},{"t":"2024-06-11","o":124.05,"h":124.83,"l":122.29,"c":123.88,"v":18373900},{"t":"2024-06-12","o":134.69,"h":140.96,"l":133.96,"c":140.38,"v":40871300},{"t":"2024-06-13","o":140.43,"h":142.4,"l":138.77,"c":139.85,"v":13733200},{"t":"2024-06-14","o":139.26,"h":139.97,"l":137.38,"c":138.13,"v":11330800},{"t":"2024-06-17","o":138.8,"h":141.44,"l":138.25,"c":141.31,"v":11232800},{"t":"2024-06-18","o":141.22,"h":145.06,"l":141.22,"c":144.64,"v":11629400},{"t":"2024-06-20","o":145.32,"h":145.32,"l":141.95,"c":142.91,"v":8940000},{"t":"2024-06-21","o":143.72,"h":143.72,"l":140.44,"c":141.5,"v":14844100},{"t":"2024-06-24","o":140.0,"h":141.53,"l":139.12,"c":139.89,"v":7793300},{"t":"2024-06-25","o":139.0,"h":139.55,"l":137.56,"c":139.17,"v":8205500},{"t":"2024-06-26","o":139.49,"h":140.75,"l":138.08,"c":138.23,"v":8036300},{"t":"2024-06-27","o":139.25,"h":141.42,"l":138.81,"c":140.18,"v":7518200},{"t":"2024-06-28","o":139.44,"h":142.82,"l":139.27,"c":141.2,"v":25814800},{"t":"2024-07-01","o":141.69,"h":144.06,"l":141.07,"c":143.09,"v":6552400},{"t":"2024-07-02","o":142.63,"h":144.22,"l":142.55,"c":143.28,"v":5920500},{"t":"2024-07-03","o":143.75,"h":144.65,"l":143.5,"c":144.38,"v":3560800},{"t":"2024-07-05","o":144.95,"h":145.79,"l":144.02,"c":144.83,"v":5365500},{"t":"2024-07-08","o":144.76,"h":145.23,"l":143.43,"c":145.03,"v":8622600},{"t":"2024-07-09","o":145.13,"h":145.7,"l":138.0,"c":140.68,"v":14334200},{"t":"2024-07-10","o":141.12,"h":142.38,"l":139.74,"c":142.07,"v":6350300},{"t":"2024-07-11","o":142.36,"h":143.48,"l":141.68,"c":142.76,"v":5245100},{"t":"2024-07-12","o":142.71,"h":145.13,"l":141.26,"c":144.77,"v":7361800},{"t":"2024-07-15","o":145.73,"h":146.59,"l":141.92,"c":143.07,"v":8687800},{"t":"2024-07-16","o":143.07,"h":143.5,"l":142.05,"c":142.61,"v":7181500},{"t":"2024-07-17","o":140.48,"h":141.79,"l":138.68,"c":139.26,"v":9157000},{"t":"2024-07-18","o":139.36,"h":140.06,"l":137.2,"c":138.03,"v":5998700},{"t":"2024-07-19","o":138.35,"h":140.44,"l":138.08,"c":138.56,"v":6111900},{"t":"2024-07-22","o":139.74,"h":140.68,"l":139.12,"c":140.17,"v":5387200},{"t":"2024-07-23","o":141.3,"h":143.22,"l":141.21,"c":143.11,"v":6697400},{"t":"2024-07-24","o":141.7,"h":142.66,"l":138.4,"c":138.77,"v":8018800},{"t":"2024-07-25","o":140.15,"h":141.07,"l":137.7,"c":137.82,"v":7654600},{"t":"2024-07-26","o":138.87,"h":139.96,"l":138.38,"c":139.01,"v":5139400},{"t":"2024-07-29","o":139.27,"h":139.78,"l":137.82,"c":138.31,"v":4054600},{"t":"2024-07-30","o":139.07,"h":139.57,"l":134.96,"c":135.67,"v":6505700},{"t":"2024-07-31","o":139.69,"h":141.55,"l":138.66,"c":139.45,"v":7188000},{"t":"2024-08-01","o":139.29,"h":140.39,"l":135.77,"c":137.51,"v":5906800},{"t":"2024-08-02","o":132.77,"h":134.3,"l":131.8,"c":133.28,"v":8251600},{"t":"2024-08-05","o":127.89,"h":129.97,"l":126.66,"c":127.86,"v":10355000},{"t":"2024-08-06","o":130.54,"h":131.04,"l":128.08,"c":128.21,"v":8373900},{"t":"2024-08-07","o":128.92,"h":130.3,"l":125.75,"c":125.9,"v":8617700},{"t":"2024-08-08","o":128.0,"h":129.82,"l":127.65,"c":128.96,"v":6243200},{"t":"2024-08-09","o":128.4,"h":132.37,"l":128.34,"c":132.06,"v":5597300},{"t":"2024-08-12","o":132.25,"h":132.71,"l":131.21,"c":132.58,"v":5600800},{"t":"2024-08-13","o":132.97,"h":134.54,"l":132.81,"c":134.26,"v":4324000},{"t":"2024-08-14","o":134.04,"h":135.97,"l":134.01,"c":135.6,"v":4044600},{"t":"2024-08-15","o":136.93,"h":137.25,"l":135.72,"c":136.93,"v":4698100},{"t":"2024-08-16","o":136.79,"h":137.82,"l":136.39,"c":137.47,"v":4893800},{"t":"2024-08-19","o":137.53,"h":137.95,"l":136.46,"c":137.92,"v":3641600},{"t":"2024-08-20","o":137.82,"h":139.79,"l":137.82,"c":139.17,"v":3738300},{"t":"2024-08-21","o":138.8,"h":140.3,"l":138.55,"c":140.2,"v":3776800},{"t":"2024-08-22","o":140.7,"h":141.08,"l":137.65,"c":138.08,"v":5162200},{"t":"2024-08-23","o":138.73,"h":139.79,"l":137.26,"c":139.19,"v":4544600},{"t":"2024-08-26","o":139.39,"h":139.4,"l":138.19,"c":138.9,"v":2729600},{"t":"2024-08-27","o":137.85,"h":139.5,"l":137.74,"c":138.48,"v":3872200},{"t":"2024-08-28","o":138.83,"h":138.95,"l":136.91,"c":137.88,"v":3022600},{"t":"2024-08-29","o":139.14,"h":141.16,"l":138.85,"c":139.42,"v":4588400},{"t":"2024-08-30","o":140.33,"h":141.72,"l":140.1,"c":141.29,"v":7980700},{"t":"2024-09-03","o":140.45,"h":142.2,"l":138.83,"c":139.5,"v":6831200},{"t":"2024-09-04","o":138.44,"h":141.1,"l":137.95,"c":140.75,"v":6243300},{"t":"2024-09-05","o":141.4,"h":143.28,"l":140.31,"c":142.61,"v":8733200},{"t":"2024-09-06","o":143.79,"h":143.94,"l":139.4,"c":141.81,"v":11154800},{"t":"2024-09-09","o":142.49,"h":143.3,"l":139.51,"c":139.89,"v":20233400},{"t":"2024-09-10","o":154.23,"h":160.52,"l":153.12,"c":155.89,"v":37374200},{"t":"2024-09-11","o":156.78,"h":159.44,"l":154.84,"c":157.18,"v":12630100},{"t":"2024-09-12","o":159.04,"h":162.34,"l":157.9,"c":161.38,"v":16161300},{"t":"2024-09-13","o":173.7,"h":173.94,"l":161.0,"c":162.03,"v":25727800},{"t":"2024-09-16","o":164.99,"h":173.99,"l":164.51,"c":170.33,"v":27384400},{"t":"2024-09-17","o":170.28,"h":170.64,"l":166.77,"c":167.47,"v":12580100},{"t":"2024-09-18","o":167.62,"h":167.62,"l":163.73,"c":164.53,"v":12274400},{"t":"2024-09-19","o":167.25,"h":168.16,"l":164.51,"c":167.59,"v":10075900},{"t":"2024-09-20","o":167.13,"h":168.83,"l":166.6,"c":168.0,"v":12187700},{"t":"2024-09-23","o":167.23,"h":167.33,"l":164.26,"c":165.95,"v":7916100},{"t":"2024-09-24","o":165.74,"h":166.1,"l":163.92,"c":165.8,"v":6155100},{"t":"2024-09-25","o":167.69,"h":168.75,"l":165.66,"c":166.28,"v":7142400},{"t":"2024-09-26","o":167.65,"h":168.36,"l":166.48,"c":168.1,"v":7096800},{"t":"2024-09-27","o":168.09,"h":169.11,"l":166.51,"c":168.74,"v":8974400},{"t":"2024-09-30","o":169.5,"h":170.52,"l":166.45,"c":170.4,"v":10210300},{"t":"2024-10-01","o":170.22,"h":170.51,"l":165.97,"c":167.16,"v":7595100},{"t":"2024-10-02","o":167.6,"h":169.18,"l":167.27,"c":167.71,"v":7073000},{"t":"2024-10-03","o":166.89,"h":167.86,"l":166.24,"c":166.86,"v":4735700},{"t":"2024-10-04","o":168.71,"h":170.9,"l":168.17,"c":170.86,"v":6386900},{"t":"2024-10-07","o":170.42,"h":172.33,"l":169.55,"c":169.97,"v":6791000},{"t":"2024-10-08","o":170.6,"h":174.64,"l":170.44,"c":174.37,"v":7845400},{"t":"2024-10-09","o":174.56,"h":178.61,"l":173.81,"c":178.29,"v":8120900},{"t":"2024-10-10","o":177.65,"h":178.3,"l":174.18,"c":175.41,"v":7115900},{"t":"2024-10-11","o":175.5,"h":177.0,"l":174.4,"c":175.77,"v":5869400},{"t":"2024-10-14","o":176.55,"h":177.22,"l":175.5,"c":176.12,"v":4688700},{"t":"2024-10-15","o":176.94,"h":178.22,"l":173.75,"c":174.09,"v":5848600},{"t":"2024-10-16","o":173.5,"h":174.91,"l":171.64,"c":174.77,"v":6383000},{"t":"2024-10-17","o":177.5,"h":177.75,"l":175.14,"c":175.68,"v":5474000},{"t":"2024-10-18","o":176.8,"h":176.97,"l":174.58,"c":174.69,"v":5001300},{"t":"2024-10-21","o":174.45,"h":175.15,"l":173.16,"c":173.76,"v":4198400},{"t":"2024-10-22","o":175.45,"h":175.85,"l":174.28,"c":175.31,"v":5510100},{"t":"2024-10-23","o":174.5,"h":176.07,"l":173.01,"c":173.1,"v":4830400},{"t":"2024-10-24","o":173.32,"h":174.95,"l":172.91,"c":174.38,"v":3488000},{"t":"2024-10-25","o":174.78,"h":176.29,"l":173.1,"c":173.52,"v":3674700},{"t":"2024-10-28","o":174.05,"h":174.17,"l":172.14,"c":172.42,"v":4330000},{"t":"2024-10-29","o":172.29,"h":174.02,"l":172.29,"c":173.43,"v":4122900},{"t":"2024-10-30","o":173.98,"h":176.16,"l":172.79,"c":174.56,"v":5822500},{"t":"2024-10-31","o":170.52,"h":170.88,"l":167.4,"c":167.84,"v":9477500},{"t":"2024-11-01","o":170.15,"h":172.27,"l":169.1,"c":170.02,"v":5680600},{"t":"2024-11-04","o":170.31,"h":170.48,"l":168.73,"c":169.59,"v":4804400},{"t":"2024-11-05","o":170.47,"h":171.89,"l":170.32,"c":171.78,"v":5456800},{"t":"2024-11-06","o":178.52,"h":182.1,"l":177.42,"c":181.24,"v":11085000},{"t":"2024-11-07","o":181.08,"h":186.67,"l":180.54,"c":186.37,"v":7759400},{"t":"2024-11-08","o":186.26,"h":190.16,"l":186.26,"c":189.25,"v":8520400},{"t":"2024-11-11","o":191.05,"h":191.5,"l":187.84,"c":189.13,"v":5973600},{"t":"2024-11-12","o":188.54,"h":190.61,"l":187.2,"c":189.58,"v":6629900},{"t":"2024-11-13","o":189.0,"h":191.77,"l":188.79,"c":189.63,"v":5695400},{"t":"2024-11-14","o":188.66,"h":189.59,"l":186.71,"c":187.05,"v":7804300},{"t":"2024-11-15","o":184.52,"h":185.8,"l":182.33,"c":183.74,"v":8986300},{"t":"2024-11-18","o":184.3,"h":186.18,"l":182.88,"c":185.73,"v":6289400},{"t":"2024-11-19","o":184.89,"h":189.32,"l":184.32,"c":188.9,"v":8117000},{"t":"2024-11-20","o":190.9,"h":190.97,"l":187.82,"c":190.75,"v":4860200},{"t":"2024-11-21","o":191.94,"h":196.04,"l":191.64,"c":192.43,"v":11394300},{"t":"2024-11-22","o":193.0,"h":194.2,"l":191.06,"c":192.29,"v":6879400},{"t":"2024-11-25","o":194.5,"h":194.75,"l":187.99,"c":187.99,"v":15138500},{"t":"2024-11-26","o":188.32,"h":192.4,"l":188.32,"c":190.37,"v":6427200},{"t":"2024-11-27","o":188.96,"h":188.96,"l":182.22,"c":182.7,"v":8368800},{"t":"2024-11-29","o":184.01,"h":185.93,"l":184.0,"c":184.84,"v":4628000},{"t":"2024-12-02","o":185.29,"h":185.29,"l":181.0,"c":181.41,"v":8859700},{"t":"2024-12-03","o":181.18,"h":183.04,"l":179.11,"c":182.89,"v":8917100},{"t":"2024-12-04","o":188.0,"h":189.79,"l":185.9,"c":188.19,"v":8906300},{"t":"2024-12-05","o":189.02,"h":189.02,"l":185.85,"c":186.24,"v":6398100},{"t":"2024-12-06","o":187.0,"h":192.63,"l":186.38,"c":191.69,"v":10503400},{"t":"2024-12-09","o":196.3,"h":198.31,"l":188.93,"c":190.45,"v":20158000},{"t":"2024-12-10","o":173.46,"h":177.8,"l":171.06,"c":177.74,"v":26502000},{"t":"2024-12-11","o":178.0,"h":181.38,"l":174.83,"c":178.58,"v":13188700},{"t":"2024-12-12","o":178.0,"h":178.17,"l":174.81,"c":175.32,"v":8154200},{"t":"2024-12-13","o":175.0,"h":176.14,"l":171.64,"c":173.39,"v":8351100},{"t":"2024-12-16","o":173.84,"h":174.27,"l":170.93,"c":171.23,"v":9572000},{"t":"2024-12-17","o":170.75,"h":172.99,"l":169.27,"c":169.71,"v":8940200},{"t":"2024-12-18","o":169.41,"h":171.23,"l":165.36,"c":165.41,"v":8817900},{"t":"2024-12-19","o":167.55,"h":171.0,"l":167.4,"c":168.79,"v":8386400},{"t":"2024-12-20","o":167.73,"h":171.26,"l":165.63,"c":169.66,"v":13810500},{"t":"2024-12-23","o":169.59,"h":169.62,"l":167.17,"c":169.14,"v":6518200},{"t":"2024-12-24","o":169.7,"h":171.77,"l":169.03,"c":171.41,"v":2451500},{"t":"2024-12-26","o":170.5,"h":172.55,"l":170.5,"c":171.68,"v":4100100},{"t":"2024-12-27","o":170.38,"h":171.15,"l":167.2,"c":168.96,"v":4344300},{"t":"2024-12-30","o":166.51,"h":167.91,"l":164.55,"c":166.91,"v":5254800},{"t":"2024-12-31","o":167.2,"h":167.3,"l":165.84,"c":166.64,"v":4307500},{"t":"2025-01-02","o":168.52,"h":168.69,"l":164.9,"c":166.03,"v":5360800},{"t":"2025-01-03","o":166.7,"h":167.2,"l":165.27,"c":166.32,"v":5876000},{"t":"2025-01-06","o":167.31,"h":168.05,"l":165.19,"c":165.69,"v":6845400},{"t":"2025-01-07","o":165.58,"h":166.16,"l":161.32,"c":162.03,"v":7712200},{"t":"2025-01-08","o":162.18,"h":163.98,"l":161.43,"c":163.14,"v":7596200},{"t":"2025-01-10","o":159.2,"h":159.2,"l":153.92,"c":154.5,"v":13593900},{"t":"2025-01-13","o":153.74,"h":154.15,"l":152.42,"c":153.92,"v":8828500},{"t":"2025-01-14","o":156.42,"h":157.25,"l":154.35,"c":156.31,"v":7410200},{"t":"2025-01-15","o":158.67,"h":159.15,"l":157.26,"c":158.31,"v":10701200},{"t":"2025-01-16","o":160.15,"h":161.5,"l":158.41,"c":159.54,"v":9210600},{"t":"2025-01-17","o":161.77,"h":163.16,"l":160.54,"c":161.03,"v":11618300},{"t":"2025-01-21","o":163.87,"h":173.37,"l":162.75,"c":172.57,"v":30232000},{"t":"2025-01-22","o":191.51,"h":191.99,"l":180.57,"c":184.22,"v":48028500},{"t":"2025-01-23","o":181.64,"h":186.57,"l":181.5,"c":186.47,"v":17314600},{"t":"2025-01-24","o":188.64,"h":189.1,"l":181.87,"c":183.6,"v":12147200},{"t":"2025-01-27","o":168.9,"h":172.52,"l":152.66,"c":158.28,"v":42201600},{"t":"2025-01-28","o":162.99,"h":165.83,"l":156.75,"c":164.0,"v":20319300},{"t":"2025-01-29","o":164.03,"h":164.03,"l":160.01,"c":162.02,"v":9866600},{"t":"2025-01-30","o":164.78,"h":171.49,"l":164.1,"c":170.38,"v":14981700},{"t":"2025-01-31","o":170.41,"h":173.0,"l":169.13,"c":170.06,"v":8704600},{"t":"2025-02-03","o":163.2,"h":169.9,"l":163.2,"c":168.6,"v":8250600},{"t":"2025-02-04","o":170.4,"h":170.4,"l":166.35,"c":167.89,"v":6777000},{"t":"2025-02-05","o":168.99,"h":171.89,"l":168.52,"c":171.66,"v":7866700},{"t":"2025-02-06","o":173.0,"h":175.65,"l":171.57,"c":172.35,"v":7036900},{"t":"2025-02-07","o":175.0,"h":177.39,"l":173.18,"c":174.46,"v":9991300},{"t":"2025-02-10","o":176.0,"h":179.99,"l":174.92,"c":178.92,"v":7625900},{"t":"2025-02-11","o":177.62,"h":179.12,"l":176.45,"c":177.19,"v":6528800},{"t":"2025-02-12","o":174.89,"h":174.89,"l":170.71,"c":172.22,"v":7454800},{"t":"2025-02-13","o":173.0,"h":174.38,"l":172.1,"c":173.86,"v":6421700},{"t":"2025-02-14","o":174.25,"h":175.03,"l":172.81,"c":174.16,"v":7260900},{"t":"2025-02-18","o":176.75,"h":182.24,"l":176.09,"c":179.8,"v":11430500},{"t":"2025-02-19","o":178.58,"h":181.68,"l":175.7,"c":181.52,"v":8688500},{"t":"2025-02-20","o":179.81,"h":180.27,"l":174.43,"c":176.0,"v":8737000},{"t":"2025-02-21","o":176.12,"h":176.88,"l":167.55,"c":167.81,"v":9713900},{"t":"2025-02-24","o":173.57,"h":174.17,"l":164.66,"c":169.96,"v":10639100},{"t":"2025-02-25","o":169.29,"h":170.6,"l":164.44,"c":168.54,"v":8316100},{"t":"2025-02-26","o":170.98,"h":173.87,"l":169.13,"c":172.47,"v":6915100},{"t":"2025-02-27","o":173.0,"h":174.86,"l":164.58,"c":164.76,"v":7436800},{"t":"2025-02-28","o":163.11,"h":166.15,"l":160.81,"c":166.06,"v":12843300},{"t":"2025-03-03","o":166.95,"h":167.12,"l":161.13,"c":162.02,"v":8081800},{"t":"2025-03-04","o":159.22,"h":159.76,"l":153.52,"c":157.47,"v":13171900},{"t":"2025-03-05","o":158.06,"h":162.49,"l":157.05,"c":161.56,"v":7141000},{"t":"2025-03-06","o":157.16,"h":157.16,"l":149.73,"c":150.94,"v":12321200},{"t":"2025-03-07","o":150.62,"h":156.48,"l":148.5,"c":155.16,"v":12646500},{"t":"2025-03-10","o":150.53,"h":152.52,"l":146.8,"c":148.79,"v":21486100},{"t":"2025-03-11","o":143.42,"h":145.78,"l":137.7,"c":144.18,"v":27200200},{"t":"2025-03-12","o":146.23,"h":152.23,"l":145.01,"c":150.89,"v":15373900},{"t":"2025-03-13","o":149.79,"h":150.17,"l":145.48,"c":147.66,"v":14187700},{"t":"2025-03-14","o":148.92,"h":150.88,"l":147.88,"c":149.27,"v":9330000},{"t":"2025-03-17","o":150.4,"h":155.75,"l":150.4,"c":154.01,"v":9885000},{"t":"2025-03-18","o":152.37,"h":152.42,"l":148.63,"c":149.45,"v":9402500},{"t":"2025-03-19","o":150.06,"h":154.07,"l":150.0,"c":152.45,"v":6909500},{"t":"2025-03-20","o":151.58,"h":154.49,"l":150.82,"c":152.72,"v":7051600},{"t":"2025-03-21","o":151.65,"h":153.84,"l":150.11,"c":152.23,"v":17620200},{"t":"2025-03-24","o":156.34,"h":156.6,"l":154.03,"c":154.87,"v":7848300},{"t":"2025-03-25","o":154.51,"h":155.6,"l":153.05,"c":153.93,"v":8521200},{"t":"2025-03-26","o":152.89,"h":153.03,"l":146.56,"c":147.8,"v":13210000},{"t":"2025-03-27","o":145.85,"h":147.04,"l":144.92,"c":145.78,"v":9148300},{"t":"2025-03-28","o":143.78,"h":145.65,"l":139.11,"c":140.87,"v":13144500},{"t":"2025-03-31","o":138.64,"h":140.59,"l":136.76,"c":139.81,"v":15509900},{"t":"2025-04-01","o":139.76,"h":143.25,"l":138.76,"c":141.94,"v":9518500},{"t":"2025-04-02","o":139.86,"h":147.89,"l":139.86,"c":145.86,"v":11594400},{"t":"2025-04-03","o":139.25,"h":141.4,"l":136.64,"c":137.23,"v":14433800},{"t":"2025-04-04","o":132.91,"h":133.82,"l":126.95,"c":128.27,"v":14986900},{"t":"2025-04-07","o":118.86,"h":134.11,"l":118.86,"c":127.16,"v":19482700},{"t":"2025-04-08","o":132.54,"h":132.99,"l":121.7,"c":124.5,"v":11950300},{"t":"2025-04-09","o":123.4,"h":140.59,"l":123.4,"c":139.69,"v":17762000},{"t":"2025-04-10","o":136.65,"h":136.65,"l":129.26,"c":133.35,"v":12401600},{"t":"2025-04-11","o":132.11,"h":133.0,"l":128.84,"c":132.35,"v":10190200},{"t":"2025-04-14","o":136.8,"h":136.8,"l":132.87,"c":134.64,"v":8217700},{"t":"2025-04-15","o":134.76,"h":136.48,"l":133.72,"c":133.94,"v":8630000},{"t":"2025-04-16","o":132.28,"h":132.54,"l":127.85,"c":129.76,"v":8295200},{"t":"2025-04-17","o":130.9,"h":131.3,"l":128.44,"c":128.62,"v":8925500},{"t":"2025-04-21","o":126.89,"h":127.2,"l":121.24,"c":122.82,"v":12201200},{"t":"2025-04-22","o":124.5,"h":127.99,"l":123.39,"c":127.24,"v":11233700},{"t":"2025-04-23","o":134.91,"h":135.87,"l":130.99,"c":131.4,"v":9528900},{"t":"2025-04-24","o":132.51,"h":137.86,"l":132.0,"c":137.51,"v":7305900},{"t":"2025-04-25","o":137.49,"h":139.0,"l":136.76,"c":138.49,"v":5476400},{"t":"2025-04-28","o":139.65,"h":140.67,"l":138.08,"c":140.14,"v":6985100},{"t":"2025-04-29","o":139.81,"h":141.16,"l":139.55,"c":140.79,"v":4851500},{"t":"2025-04-30","o":138.48,"h":141.3,"l":135.57,"c":140.72,"v":9443500},{"t":"2025-05-01","o":146.56,"h":148.64,"l":145.34,"c":145.49,"v":11525800},{"t":"2025-05-02","o":148.33,"h":153.06,"l":148.33,"c":150.73,"v":11346000},{"t":"2025-05-05","o":149.44,"h":150.82,"l":148.52,"c":149.29,"v":5187400},{"t":"2025-05-06","o":146.98,"h":148.94,"l":145.72,"c":147.7,"v":5108600},{"t":"2025-05-07","o":147.5,"h":149.9,"l":147.24,"c":149.37,"v":6049600},{"t":"2025-05-08","o":149.05,"h":151.81,"l":148.61,"c":150.3,"v":6113600},{"t":"2025-05-09","o":150.04,"h":151.8,"l":149.79,"c":150.34,"v":4707100},{"t":"2025-05-12","o":156.31,"h":157.43,"l":154.42,"c":157.22,"v":7875500},{"t":"2025-05-13","o":158.22,"h":163.22,"l":157.57,"c":162.27,"v":11955200},{"t":"2025-05-14","o":162.36,"h":163.41,"l":161.06,"c":162.95,"v":7499400},{"t":"2025-05-15","o":161.36,"h":161.74,"l":158.91,"c":159.4,"v":10169200},{"t":"2025-05-16","o":160.0,"h":160.84,"l":158.52,"c":160.49,"v":8515500},{"t":"2025-05-19","o":158.3,"h":161.97,"l":157.83,"c":159.64,"v":10268900},{"t":"2025-05-20","o":158.63,"h":160.36,"l":157.53,"c":160.31,"v":7576400},{"t":"2025-05-21","o":158.35,"h":160.9,"l":156.46,"c":157.18,"v":6011000},{"t":"2025-05-22","o":156.98,"h":159.19,"l":156.82,"c":157.31,"v":7603300},{"t":"2025-05-23","o":154.99,"h":157.38,"l":154.26,"c":155.97,"v":6527500},{"t":"2025-05-27","o":159.32,"h":162.4,"l":158.92,"c":161.91,"v":6976800},{"t":"2025-05-28","o":161.87,"h":164.32,"l":161.28,"c":163.85,"v":8090700},{"t":"2025-05-29","o":165.0,"h":165.32,"l":161.49,"c":162.9,"v":6994700},{"t":"2025-05-30","o":163.43,"h":165.75,"l":161.55,"c":165.53,"v":17547900},{"t":"2025-06-02","o":164.17,"h":167.0,"l":162.6,"c":166.57,"v":7166000},{"t":"2025-06-03","o":166.8,"h":169.33,"l":166.59,"c":169.14,"v":7155300},{"t":"2025-06-04","o":169.71,"h":170.48,"l":167.57,"c":168.1,"v":6375800},{"t":"2025-06-05","o":169.0,"h":172.26,"l":168.76,"c":171.14,"v":7707800},{"t":"2025-06-06","o":174.0,"h":174.79,"l":172.66,"c":174.02,"v":6833700},{"t":"2025-06-09","o":174.86,"h":178.72,"l":173.79,"c":177.15,"v":9668900},{"t":"2025-06-10","o":177.71,"h":177.85,"l":174.28,"c":177.48,"v":11056700},{"t":"2025-06-11","o":177.55,"h":179.55,"l":176.2,"c":176.38,"v":18002900},{"t":"2025-06-12","o":189.96,"h":202.49,"l":188.88,"c":199.86,"v":54610000},{"t":"2025-06-13","o":201.58,"h":216.6,"l":201.2,"c":215.22,"v":53707400},{"t":"2025-06-16","o":213.2,"h":215.17,"l":209.98,"c":211.1,"v":22665300},{"t":"2025-06-17","o":210.66,"h":215.88,"l":207.48,"c":208.18,"v":17819200},{"t":"2025-06-18","o":211.09,"h":214.72,"l":209.57,"c":210.87,"v":15055400},{"t":"2025-06-20","o":213.35,"h":213.8,"l":204.64,"c":205.17,"v":20879100},{"t":"2025-06-23","o":205.51,"h":207.27,"l":202.54,"c":207.04,"v":13418400},{"t":"2025-06-24","o":209.99,"h":216.37,"l":208.55,"c":215.27,"v":19030600},{"t":"2025-06-25","o":214.94,"h":216.93,"l":210.23,"c":210.72,"v":11804600},{"t":"2025-06-26","o":212.0,"h":214.42,"l":210.36,"c":212.82,"v":10531100},{"t":"2025-06-27","o":213.69,"h":214.65,"l":209.96,"c":210.24,"v":14127500},{"t":"2025-06-30","o":226.5,"h":228.22,"l":218.38,"c":218.63,"v":31844200},{"t":"2025-07-01","o":219.3,"h":223.17,"l":216.31,"c":218.96,"v":16962200},{"t":"2025-07-02","o":217.68,"h":231.9,"l":216.72,"c":229.98,"v":22326900},{"t":"2025-07-03","o":233.22,"h":237.99,"l":231.2,"c":237.32,"v":18441400},{"t":"2025-07-07","o":235.11,"h":235.25,"l":229.5,"c":232.26,"v":16584300},{"t":"2025-07-08","o":237.13,"h":241.44,"l":233.19,"c":234.5,"v":20401800},{"t":"2025-07-09","o":235.51,"h":236.51,"l":232.0,"c":235.81,"v":10871600},{"t":"2025-07-10","o":239.94,"h":240.06,"l":233.5,"c":235.0,"v":11486300},{"t":"2025-07-11","o":231.37,"h":234.0,"l":229.87,"c":230.56,"v":10208200},{"t":"2025-07-14","o":229.45,"h":230.64,"l":225.12,"c":229.28,"v":11337000},{"t":"2025-07-15","o":232.41,"h":235.6,"l":229.2,"c":234.96,"v":10728800},{"t":"2025-07-16","o":235.5,"h":241.33,"l":233.19,"c":241.3,"v":12597500},{"t":"2025-07-17","o":243.34,"h":251.6,"l":242.01,"c":248.75,"v":17631300},{"t":"2025-07-18","o":248.5,"h":249.68,"l":245.0,"c":245.45,"v":9678100},{"t":"2025-07-21","o":245.31,"h":246.8,"l":243.24,"c":243.54,"v":7348400},{"t":"2025-07-22","o":241.98,"h":242.29,"l":235.41,"c":238.11,"v":11380900},{"t":"2025-07-23","o":239.95,"h":243.42,"l":238.66,"c":241.9,"v":7255800},{"t":"2025-07-24","o":242.41,"h":244.08,"l":240.56,"c":242.83,"v":8237900},{"t":"2025-07-25","o":242.34,"h":245.47,"l":241.43,"c":245.12,"v":7149600},{"t":"2025-07-28","o":246.0,"h":247.78,"l":243.42,"c":247.71,"v":6756800},{"t":"2025-07-29","o":248.7,"h":253.07,"l":246.59,"c":249.98,"v":8415300},{"t":"2025-07-30","o":248.64,"h":251.05,"l":245.6,"c":250.6,"v":8441400},{"t":"2025-07-31","o":255.77,"h":260.87,"l":253.32,"c":253.77,"v":15548700},{"t":"2025-08-01","o":247.83,"h":248.41,"l":242.0,"c":244.42,"v":12718200},{"t":"2025-08-04","o":245.9,"h":252.91,"l":245.9,"c":252.53,"v":8614800},{"t":"2025-08-05","o":255.41,"h":258.49,"l":251.37,"c":255.67,"v":11197300},{"t":"2025-08-06","o":256.84,"h":256.84,"l":251.72,"c":256.43,"v":9930200},{"t":"2025-08-07","o":257.71,"h":257.76,"l":246.52,"c":249.39,"v":11954200},{"t":"2025-08-08","o":250.03,"h":250.89,"l":247.86,"c":250.05,"v":8313300},{"t":"2025-08-11","o":248.4,"h":254.69,"l":245.56,"c":252.68,"v":9012100},{"t":"2025-08-12","o":252.58,"h":257.87,"l":251.08,"c":253.86,"v":9998400},{"t":"2025-08-13","o":257.17,"h":257.67,"l":242.64,"c":244.18,"v":14182100},{"t":"2025-08-14","o":244.95,"h":248.92,"l":242.57,"c":244.96,"v":10285600},{"t":"2025-08-15","o":246.92,"h":250.63,"l":242.93,"c":248.28,"v":11554000},{"t":"2025-08-18","o":246.2,"h":249.16,"l":243.62,"c":249.07,"v":6759900},{"t":"2025-08-19","o":249.25,"h":249.25,"l":232.23,"c":234.62,"v":16819300},{"t":"2025-08-20","o":232.18,"h":235.88,"l":228.25,"c":235.06,"v":11256400},{"t":"2025-08-21","o":233.05,"h":235.92,"l":232.43,"c":233.16,"v":7403100},{"t":"2025-08-22","o":234.06,"h":238.5,"l":231.46,"c":236.37,"v":9343600},{"t":"2025-08-25","o":237.35,"h":239.03,"l":235.27,"c":235.41,"v":6308600},{"t":"2025-08-26","o":235.0,"h":236.91,"l":232.71,"c":234.21,"v":11805200},{"t":"2025-08-27","o":235.0,"h":236.53,"l":232.68,"c":235.81,"v":5637600},{"t":"2025-08-28","o":235.54,"h":241.95,"l":235.12,"c":240.32,"v":8691500},{"t":"2025-08-29","o":237.61,"h":238.22,"l":223.11,"c":226.13,"v":16618600},{"t":"2025-09-02","o":222.0,"h":225.45,"l":218.79,"c":225.3,"v":10461900},{"t":"2025-09-03","o":225.9,"h":225.9,"l":221.75,"c":223.45,"v":8900800},{"t":"2025-09-04","o":222.0,"h":223.57,"l":219.56,"c":223.0,"v":10303100},{"t":"2025-09-05","o":232.55,"h":234.62,"l":225.89,"c":232.8,"v":15386100},{"t":"2025-09-08","o":239.89,"h":242.42,"l":235.31,"c":238.48,"v":18803000},{"t":"2025-09-09","o":239.94,"h":243.49,"l":234.56,"c":241.51,"v":41178700},{"t":"2025-09-10","o":319.19,"h":345.72,"l":312.09,"c":328.33,"v":131618100},{"t":"2025-09-11","o":330.34,"h":331.0,"l":304.6,"c":307.86,"v":69986000},{"t":"2025-09-12","o":305.79,"h":307.97,"l":291.75,"c":292.18,"v":51781900},{"t":"2025-09-15","o":306.45,"h":307.03,"l":297.29,"c":302.14,"v":40004000},{"t":"2025-09-16","o":314.06,"h":319.97,"l":302.27,"c":306.65,"v":51923300},{"t":"2025-09-17","o":307.69,"h":308.66,"l":295.03,"c":301.41,"v":27707900},{"t":"2025-09-18","o":303.04,"h":303.82,"l":292.0,"c":296.62,"v":24673100},{"t":"2025-09-19","o":299.0,"h":311.11,"l":297.32,"c":308.66,"v":40776200},{"t":"2025-09-22","o":309.63,"h":329.5,"l":306.92,"c":328.15,"v":44437500},{"t":"2025-09-23","o":324.0,"h":325.0,"l":310.05,"c":313.83,"v":35280200},{"t":"2025-09-24","o":311.86,"h":312.47,"l":300.03,"c":308.46,"v":33765300},{"t":"2025-09-25","o":295.27,"h":298.75,"l":288.55,"c":291.33,"v":39274900},{"t":"2025-09-26","o":293.0,"h":294.0,"l":283.0,"c":283.46,"v":25990700},{"t":"2025-09-29","o":284.6,"h":285.98,"l":279.61,"c":282.76,"v":25778500},{"t":"2025-09-30","o":283.69,"h":284.0,"l":275.9,"c":281.24,"v":23880800},{"t":"2025-10-01","o":278.8,"h":289.99,"l":277.88,"c":289.01,"v":23378300},{"t":"2025-10-02","o":291.8,"h":294.97,"l":286.05,"c":288.78,"v":16215500},{"t":"2025-10-03","o":289.6,"h":294.64,"l":284.0,"c":286.14,"v":13688400},{"t":"2025-10-06","o":292.38,"h":296.68,"l":290.8,"c":291.59,"v":14076800},{"t":"2025-10-07","o":293.22,"h":293.22,"l":271.0,"c":284.24,"v":31723400},{"t":"2025-10-08","o":285.42,"h":291.53,"l":283.6,"c":288.63,"v":18982100},{"t":"2025-10-09","o":291.55,"h":300.97,"l":287.26,"c":296.96,"v":26479800},{"t":"2025-10-10","o":300.28,"h":307.72,"l":292.01,"c":292.96,"v":28895300},{"t":"2025-10-13","o":298.7,"h":310.7,"l":297.74,"c":308.01,"v":21703700},{"t":"2025-10-14","o":303.57,"h":304.42,"l":291.98,"c":299.0,"v":17346200},{"t":"2025-10-15","o":304.9,"h":311.01,"l":298.92,"c":303.62,"v":13698900},{"t":"2025-10-16","o":305.6,"h":322.54,"l":303.07,"c":313.0,"v":32500900},{"t":"2025-10-17","o":303.75,"h":304.28,"l":287.5,"c":291.31,"v":37653000},{"t":"2025-10-20","o":288.95,"h":289.24,"l":275.31,"c":277.18,"v":32810700},{"t":"2025-10-21","o":278.11,"h":280.3,"l":272.26,"c":275.15,"v":18370800},{"t":"2025-10-22","o":274.82,"h":277.2,"l":269.25,"c":272.66,"v":16474000},{"t":"2025-10-23","o":272.96,"h":283.1,"l":272.39,"c":280.07,"v":16872200},{"t":"2025-10-24","o":285.92,"h":287.19,"l":282.25,"c":283.33,"v":13194900},{"t":"2025-10-27","o":286.57,"h":287.0,"l":279.81,"c":281.4,"v":13855800},{"t":"2025-10-28","o":283.0,"h":285.46,"l":280.54,"c":280.83,"v":12448500},{"t":"2025-10-29","o":281.46,"h":281.62,"l":271.35,"c":275.3,"v":18007100},{"t":"2025-10-30","o":268.74,"h":269.76,"l":256.28,"c":256.89,"v":27954200},{"t":"2025-10-31","o":259.51,"h":265.81,"l":256.71,"c":262.61,"v":16898700},{"t":"2025-11-03","o":265.24,"h":265.62,"l":255.23,"c":257.85,"v":15709200},{"t":"2025-11-04","o":249.98,"h":255.28,"l":245.19,"c":248.17,"v":19772600},{"t":"2025-11-05","o":247.91,"h":252.4,"l":247.03,"c":250.31,"v":11991500},{"t":"2025-11-06","o":247.94,"h":249.07,"l":239.29,"c":243.8,"v":18678300},{"t":"2025-11-07","o":239.0,"h":240.4,"l":232.35,"c":239.26,"v":20969300},{"t":"2025-11-10","o":245.95,"h":247.24,"l":237.07,"c":240.83,"v":16698700},{"t":"2025-11-11","o":236.23,"h":237.45,"l":228.89,"c":236.15,"v":20686600},{"t":"2025-11-12","o":236.74,"h":236.81,"l":226.17,"c":226.99,"v":24195000},{"t":"2025-11-13","o":224.99,"h":225.16,"l":215.22,"c":217.57,"v":30009000},{"t":"2025-11-14","o":210.83,"h":227.05,"l":210.77,"c":222.85,"v":36053800},{"t":"2025-11-17","o":218.21,"h":222.8,"l":215.56,"c":219.86,"v":16143800},{"t":"2025-11-18","o":216.21,"h":223.7,"l":214.5,"c":220.49,"v":21098300},{"t":"2025-11-19","o":219.06,"h":228.15,"l":217.31,"c":225.53,"v":21679500},{"t":"2025-11-20","o":231.16,"h":234.0,"l":210.3,"c":210.69,"v":27459600},{"t":"2025-11-21","o":207.08,"h":208.31,"l":193.55,"c":198.76,"v":44834100},{"t":"2025-11-24","o":196.86,"h":203.82,"l":194.3,"c":200.28,"v":31144700},{"t":"2025-11-25","o":194.08,"h":199.41,"l":185.63,"c":197.03,"v":29595000},{"t":"2025-11-26","o":209.5,"h":210.0,"l":202.24,"c":204.96,"v":26544100},{"t":"2025-11-28","o":199.51,"h":202.34,"l":197.61,"c":201.95,"v":13848500},{"t":"2025-12-01","o":200.5,"h":203.5,"l":196.7,"c":200.94,"v":13461200},{"t":"2025-12-02","o":205.14,"h":209.7,"l":200.0,"c":201.1,"v":19664500},{"t":"2025-12-03","o":200.33,"h":207.92,"l":199.4,"c":207.73,"v":19060500},{"t":"2025-12-04","o":207.86,"h":215.41,"l":206.32,"c":214.33,"v":23316900},{"t":"2025-12-05","o":219.0,"h":219.5,"l":213.62,"c":217.58,"v":24208700},{"t":"2025-12-08","o":221.35,"h":224.75,"l":216.91,"c":220.54,"v":24711200},{"t":"2025-12-09","o":220.03,"h":222.62,"l":218.28,"c":221.53,"v":17643600},{"t":"2025-12-10","o":221.8,"h":225.32,"l":217.58,"c":223.01,"v":47928000},{"t":"2025-12-11","o":190.62,"h":201.99,"l":186.23,"c":198.85,"v":100612700},{"t":"2025-12-12","o":196.37,"h":197.85,"l":185.98,"c":189.97,"v":55201600},{"t":"2025-12-15","o":188.29,"h":188.97,"l":181.4,"c":184.92,"v":43897500},{"t":"2025-12-16","o":184.7,"h":189.8,"l":184.49,"c":188.65,"v":32433500},{"t":"2025-12-17","o":183.31,"h":186.5,"l":177.07,"c":178.46,"v":50222000},{"t":"2025-12-18","o":182.72,"h":184.76,"l":178.58,"c":180.03,"v":36297300},{"t":"2025-12-19","o":188.39,"h":195.12,"l":188.12,"c":191.97,"v":77008600},{"t":"2025-12-22","o":196.82,"h":198.8,"l":192.83,"c":198.38,"v":27148000},{"t":"2025-12-23","o":196.43,"h":197.2,"l":192.19,"c":195.34,"v":18301600},{"t":"2025-12-24","o":195.0,"h":198.28,"l":194.42,"c":197.49,"v":9282700},{"t":"2025-12-26","o":198.06,"h":200.37,"l":196.11,"c":197.99,"v":11262000},{"t":"2025-12-29","o":194.16,"h":198.51,"l":192.64,"c":195.38,"v":14748100},{"t":"2025-12-30","o":196.06,"h":198.38,"l":195.71,"c":197.21,"v":14197400},{"t":"2025-12-31","o":196.42,"h":197.2,"l":194.73,"c":194.91,"v":10341500},{"t":"2026-01-02","o":197.47,"h":198.59,"l":194.21,"c":195.71,"v":14540700},{"t":"2026-01-05","o":198.34,"h":201.69,"l":192.33,"c":192.59,"v":22635500},{"t":"2026-01-06","o":192.56,"h":194.88,"l":190.7,"c":193.75,"v":16474500},{"t":"2026-01-07","o":195.3,"h":195.67,"l":192.0,"c":192.84,"v":11171200},{"t":"2026-01-08","o":190.88,"h":190.95,"l":186.15,"c":189.65,"v":19468500},{"t":"2026-01-09","o":191.66,"h":200.18,"l":188.78,"c":198.52,"v":26152700},{"t":"2026-01-12","o":197.6,"h":206.6,"l":197.01,"c":204.68,"v":25428500},{"t":"2026-01-13","o":205.0,"h":207.8,"l":200.66,"c":202.29,"v":15857400},{"t":"2026-01-14","o":201.68,"h":201.68,"l":190.81,"c":193.61,"v":22473200},{"t":"2026-01-15","o":195.01,"h":195.01,"l":189.39,"c":189.85,"v":16418600},{"t":"2026-01-16","o":189.91,"h":191.87,"l":186.53,"c":191.09,"v":19224700},{"t":"2026-01-20","o":187.19,"h":187.19,"l":179.36,"c":179.92,"v":29129500},{"t":"2026-01-21","o":179.68,"h":180.6,"l":170.6,"c":173.88,"v":38190000},{"t":"2026-01-22","o":179.37,"h":180.16,"l":176.5,"c":178.18,"v":21141900},{"t":"2026-01-23","o":172.62,"h":179.65,"l":172.0,"c":177.16,"v":23011300},{"t":"2026-01-26","o":179.1,"h":185.31,"l":178.53,"c":182.44,"v":21100400},{"t":"2026-01-27","o":179.19,"h":179.72,"l":173.68,"c":174.9,"v":27093700},{"t":"2026-01-28","o":174.92,"h":181.68,"l":171.86,"c":172.8,"v":35882700},{"t":"2026-01-29","o":170.15,"h":170.23,"l":161.52,"c":169.01,"v":37254500},{"t":"2026-01-30","o":168.17,"h":168.9,"l":163.24,"c":164.58,"v":27362400},{"t":"2026-02-02","o":170.92,"h":171.2,"l":160.0,"c":160.06,"v":47421000},{"t":"2026-02-03","o":158.26,"h":159.38,"l":151.9,"c":154.67,"v":43260100},{"t":"2026-02-04","o":153.89,"h":153.94,"l":144.43,"c":146.67,"v":42323400},{"t":"2026-02-05","o":145.6,"h":146.55,"l":135.25,"c":136.48,"v":42789000},{"t":"2026-02-06","o":139.75,"h":143.2,"l":138.91,"c":142.82,"v":29962400},{"t":"2026-02-09","o":148.49,"h":159.75,"l":147.0,"c":156.59,"v":49936500},{"t":"2026-02-10","o":160.0,"h":165.39,"l":156.96,"c":159.89,"v":40092200},{"t":"2026-02-11","o":163.66,"h":163.66,"l":154.0,"c":157.16,"v":24538900},{"t":"2026-02-12","o":157.93,"h":159.04,"l":152.5,"c":156.48,"v":23285400},{"t":"2026-02-13","o":159.25,"h":162.3,"l":155.29,"c":160.14,"v":18597000},{"t":"2026-02-17","o":157.98,"h":159.28,"l":152.88,"c":153.97,"v":19610800},{"t":"2026-02-18","o":154.41,"h":157.3,"l":151.37,"c":156.17,"v":14801100},{"t":"2026-02-19","o":157.19,"h":160.08,"l":155.77,"c":156.54,"v":14976300},{"t":"2026-02-20","o":153.3,"h":153.99,"l":147.39,"c":148.08,"v":29621900},{"t":"2026-02-23","o":145.69,"h":145.8,"l":138.59,"c":141.31,"v":31749800},{"t":"2026-02-24","o":140.84,"h":146.76,"l":138.73,"c":146.14,"v":21336600},{"t":"2026-02-25","o":149.16,"h":153.28,"l":147.34,"c":147.89,"v":27303900},{"t":"2026-02-26","o":148.79,"h":152.5,"l":145.15,"c":150.31,"v":20652200},{"t":"2026-02-27","o":143.88,"h":146.08,"l":142.1,"c":145.4,"v":36425200},{"t":"2026-03-02","o":141.62,"h":150.17,"l":141.18,"c":149.25,"v":22418800},{"t":"2026-03-03","o":144.75,"h":150.93,"l":143.05,"c":149.01,"v":20120800},{"t":"2026-03-04","o":150.01,"h":153.61,"l":149.1,"c":152.37,"v":17585400},{"t":"2026-03-05","o":152.59,"h":157.94,"l":150.12,"c":154.79,"v":24094800},{"t":"2026-03-06","o":152.92,"h":159.19,"l":151.62,"c":152.96,"v":38000600},{"t":"2026-03-09","o":150.7,"h":152.0,"l":146.43,"c":151.56,"v":31173500},{"t":"2026-03-10","o":153.62,"h":154.14,"l":148.45,"c":149.4,"v":51544600},{"t":"2026-03-11","o":166.38,"h":171.76,"l":160.58,"c":163.12,"v":83247500},{"t":"2026-03-12","o":164.66,"h":167.83,"l":158.61,"c":159.16,"v":37133700},{"t":"2026-03-13","o":159.05,"h":160.77,"l":154.15,"c":155.11,"v":26350400},{"t":"2026-03-16","o":156.06,"h":158.74,"l":154.51,"c":155.97,"v":21607700},{"t":"2026-03-17","o":155.44,"h":158.92,"l":153.5,"c":154.69,"v":23929500},{"t":"2026-03-18","o":153.4,"h":154.97,"l":152.04,"c":152.9,"v":18051100},{"t":"2026-03-19","o":150.46,"h":156.92,"l":148.89,"c":155.52,"v":22046100},{"t":"2026-03-20","o":153.05,"h":153.25,"l":147.95,"c":149.68,"v":37551400},{"t":"2026-03-23","o":151.42,"h":155.78,"l":150.71,"c":154.34,"v":19927900},{"t":"2026-03-24","o":153.0,"h":153.9,"l":146.85,"c":147.09,"v":26122100},{"t":"2026-03-25","o":149.23,"h":149.84,"l":144.6,"c":146.02,"v":20683800},{"t":"2026-03-26","o":143.89,"h":146.47,"l":142.54,"c":142.81,"v":16961900},{"t":"2026-03-27","o":140.93,"h":141.69,"l":138.3,"c":139.66,"v":17929600},{"t":"2026-03-30","o":140.04,"h":141.2,"l":136.95,"c":138.8,"v":20125700},{"t":"2026-03-31","o":140.3,"h":147.4,"l":139.85,"c":147.11,"v":24492000},{"t":"2026-04-01","o":149.09,"h":149.65,"l":144.67,"c":145.23,"v":20495900},{"t":"2026-04-02","o":142.78,"h":146.44,"l":140.3,"c":146.38,"v":14381900},{"t":"2026-04-06","o":147.44,"h":148.55,"l":143.85,"c":145.54,"v":12556700},{"t":"2026-04-07","o":143.78,"h":144.57,"l":139.94,"c":143.17,"v":17250400},{"t":"2026-04-08","o":150.3,"h":151.46,"l":142.9,"c":143.66,"v":23527000},{"t":"2026-04-09","o":142.2,"h":142.8,"l":136.0,"c":137.86,"v":30407800},{"t":"2026-04-10","o":137.32,"h":140.17,"l":134.57,"c":138.09,"v":26171800},{"t":"2026-04-13","o":139.77,"h":155.91,"l":139.72,"c":155.62,"v":49997700},{"t":"2026-04-14","o":167.93,"h":169.4,"l":161.56,"c":163.0,"v":59779800},{"t":"2026-04-15","o":166.89,"h":172.56,"l":166.21,"c":169.81,"v":43010800},{"t":"2026-04-16","o":176.42,"h":180.27,"l":173.8,"c":178.34,"v":46997300},{"t":"2026-04-17","o":182.93,"h":184.5,"l":173.36,"c":175.06,"v":45282600},{"t":"2026-04-20","o":176.81,"h":177.76,"l":173.51,"c":177.58,"v":22330900},{"t":"2026-04-21","o":178.35,"h":185.34,"l":176.01,"c":181.17,"v":39638000},{"t":"2026-04-22","o":186.18,"h":189.18,"l":182.8,"c":187.5,"v":32448800},{"t":"2026-04-23","o":180.4,"h":181.89,"l":174.08,"c":176.28,"v":37084200},{"t":"2026-04-24","o":180.51,"h":180.71,"l":168.8,"c":173.28,"v":33215000},{"t":"2026-04-27","o":172.58,"h":173.55,"l":167.9,"c":172.96,"v":21616600},{"t":"2026-04-28","o":162.16,"h":168.7,"l":162.05,"c":165.96,"v":33716500},{"t":"2026-04-29","o":164.04,"h":164.76,"l":160.65,"c":163.83,"v":20587500},{"t":"2026-04-30","o":162.02,"h":165.18,"l":160.33,"c":161.39,"v":21016400},{"t":"2026-05-01","o":166.42,"h":174.3,"l":166.15,"c":171.83,"v":26318000},{"t":"2026-05-04","o":176.02,"h":183.5,"l":174.26,"c":180.29,"v":33504500},{"t":"2026-05-05","o":182.13,"h":186.52,"l":179.0,"c":185.35,"v":23497200},{"t":"2026-05-06","o":186.2,"h":194.29,"l":182.67,"c":194.03,"v":27685500},{"t":"2026-05-07","o":198.61,"h":200.15,"l":190.8,"c":194.59,"v":31803200},{"t":"2026-05-08","o":192.58,"h":198.0,"l":190.21,"c":195.95,"v":21158300},{"t":"2026-05-11","o":192.15,"h":195.68,"l":190.6,"c":193.84,"v":16890600},{"t":"2026-05-12","o":192.92,"h":192.92,"l":180.87,"c":186.83,"v":22123400},{"t":"2026-05-13","o":189.03,"h":191.57,"l":185.06,"c":189.76,"v":15789300},{"t":"2026-05-14","o":188.18,"h":200.71,"l":185.45,"c":195.61,"v":22545000},{"t":"2026-05-15","o":190.49,"h":196.43,"l":188.9,"c":192.95,"v":15747100},{"t":"2026-05-18","o":190.0,"h":190.76,"l":183.27,"c":186.61,"v":19114300},{"t":"2026-05-19","o":186.0,"h":188.72,"l":180.93,"c":181.46,"v":16717700},{"t":"2026-05-20","o":179.94,"h":188.22,"l":178.8,"c":188.16,"v":16517200},{"t":"2026-05-21","o":189.01,"h":192.82,"l":187.2,"c":189.77,"v":12119700},{"t":"2026-05-22","o":191.67,"h":197.0,"l":191.1,"c":192.08,"v":10875800},{"t":"2026-05-26","o":193.3,"h":195.2,"l":190.56,"c":193.06,"v":12856100},{"t":"2026-05-27","o":191.48,"h":192.14,"l":187.92,"c":190.96,"v":12126000},{"t":"2026-05-28","o":194.04,"h":205.0,"l":193.38,"c":203.7,"v":25339900},{"t":"2026-05-29","o":209.0,"h":226.29,"l":208.01,"c":225.78,"v":41082200},{"t":"2026-06-01","o":230.5,"h":250.25,"l":224.6,"c":248.15,"v":48390000},{"t":"2026-06-02","o":242.8,"h":249.0,"l":238.84,"c":244.58,"v":30294800},{"t":"2026-06-03","o":240.48,"h":240.51,"l":227.61,"c":230.33,"v":23644700},{"t":"2026-06-04","o":227.0,"h":238.95,"l":224.0,"c":236.34,"v":19993800},{"t":"2026-06-05","o":229.49,"h":231.44,"l":209.45,"c":213.68,"v":29019900},{"t":"2026-06-08","o":217.75,"h":219.06,"l":209.33,"c":211.82,"v":17227200},{"t":"2026-06-09","o":213.91,"h":220.5,"l":197.79,"c":205.81,"v":26040700},{"t":"2026-06-10","o":198.5,"h":212.48,"l":198.18,"c":201.26,"v":46108300},{"t":"2026-06-11","o":179.67,"h":184.77,"l":175.28,"c":184.1,"v":63678500},{"t":"2026-06-12","o":185.01,"h":185.58,"l":179.0,"c":184.13,"v":29562300},{"t":"2026-06-15","o":187.39,"h":195.32,"l":186.21,"c":192.64,"v":20279900},{"t":"2026-06-16","o":190.01,"h":195.32,"l":187.66,"c":188.33,"v":16985500},{"t":"2026-06-17","o":186.16,"h":190.19,"l":182.58,"c":183.53,"v":16616600},{"t":"2026-06-18","o":183.01,"h":187.99,"l":177.7,"c":184.29,"v":31386100},{"t":"2026-06-22","o":182.31,"h":184.58,"l":174.4,"c":175.07,"v":22935400},{"t":"2026-06-23","o":170.23,"h":174.33,"l":164.61,"c":165.16,"v":33327900},{"t":"2026-06-24","o":162.48,"h":165.75,"l":155.35,"c":157.53,"v":38305000},{"t":"2026-06-25","o":157.35,"h":157.62,"l":150.36,"c":152.46,"v":36844400},{"t":"2026-06-26","o":150.26,"h":153.54,"l":148.0,"c":148.53,"v":36532100},{"t":"2026-06-29","o":153.94,"h":154.5,"l":145.2,"c":147.76,"v":34310300},{"t":"2026-06-30","o":147.25,"h":149.93,"l":144.48,"c":146.55,"v":35926900},{"t":"2026-07-01","o":144.49,"h":147.55,"l":142.5,"c":142.5,"v":45964000},{"t":"2026-07-02","o":143.3,"h":147.06,"l":138.83,"c":140.27,"v":44166700},{"t":"2026-07-06","o":144.3,"h":145.62,"l":141.16,"c":143.76,"v":36683000},{"t":"2026-07-07","o":143.72,"h":145.56,"l":137.55,"c":141.6,"v":47200000},{"t":"2026-07-08","o":139.06,"h":141.84,"l":137.55,"c":140.49,"v":34607300},{"t":"2026-07-09","o":141.42,"h":149.07,"l":140.94,"c":144.22,"v":35221900},{"t":"2026-07-10","o":145.65,"h":145.68,"l":139.26,"c":140.64,"v":29843300},{"t":"2026-07-13","o":139.03,"h":139.65,"l":131.35,"c":131.54,"v":56690300},{"t":"2026-07-14","o":132.0,"h":132.76,"l":127.6,"c":127.94,"v":52670400},{"t":"2026-07-15","o":130.56,"h":133.9,"l":128.84,"c":132.49,"v":48520400},{"t":"2026-07-16","o":131.48,"h":131.78,"l":123.66,"c":124.21,"v":54780900},{"t":"2026-07-17","o":121.7,"h":128.44,"l":121.5,"c":126.41,"v":39917100},{"t":"2026-07-20","o":124.27,"h":125.49,"l":120.03,"c":121.38,"v":36793200},{"t":"2026-07-21","o":122.81,"h":127.42,"l":122.21,"c":127.05,"v":27748100},{"t":"2026-07-22","o":126.18,"h":128.84,"l":124.7,"c":125.84,"v":21096700},{"t":"2026-07-23","o":123.96,"h":124.7,"l":119.44,"c":120.04,"v":30900600},{"t":"2026-07-24","o":122.47,"h":123.08,"l":114.75,"c":114.99,"v":46405700},{"t":"2026-07-27","o":118.0,"h":121.99,"l":116.8,"c":119.9,"v":36916600},{"t":"2026-07-28","o":118.18,"h":122.33,"l":114.5,"c":119.96,"v":32665400},{"t":"2026-07-29","o":119.42,"h":121.92,"l":116.2,"c":117.74,"v":28081800},{"t":"2026-07-30","o":122.87,"h":128.34,"l":121.58,"c":127.56,"v":41338400},{"t":"2026-07-31","o":130.07,"h":132.4,"l":125.7,"c":129.87,"v":34438700},{"t":"2026-08-03","o":131.92,"h":143.07,"l":130.21,"c":141.85,"v":49696900},{"t":"2026-08-04","o":141.01,"h":148.7,"l":141.01,"c":145.74,"v":43723500},{"t":"2026-08-05","o":145.0,"h":146.39,"l":142.5,"c":144.39,"v":23524100},{"t":"2026-08-06","o":139.25,"h":146.58,"l":138.72,"c":143.47,"v":23073300},{"t":"2026-08-07","o":145.32,"h":147.16,"l":142.34,"c":147.02,"v":22874000},{"t":"2026-08-10","o":148.26,"h":151.99,"l":146.62,"c":151.05,"v":24265000},{"t":"2026-08-11","o":151.2,"h":151.99,"l":144.24,"c":145.48,"v":28761800},{"t":"2026-08-12","o":152.81,"h":154.89,"l":147.89,"c":153.28,"v":43559400},{"t":"2026-08-13","o":151.98,"h":159.26,"l":151.91,"c":156.22,"v":25740000},{"t":"2026-08-14","o":155.84,"h":156.39,"l":148.8,"c":150.52,"v":21905500},{"t":"2026-08-17","o":148.45,"h":150.4,"l":145.5,"c":146.65,"v":20668000},{"t":"2026-08-18","o":143.25,"h":146.0,"l":142.35,"c":142.79,"v":19152300},{"t":"2026-08-19","o":142.7,"h":146.08,"l":137.43,"c":143.81,"v":26552900},{"t":"2026-08-20","o":144.3,"h":145.92,"l":141.02,"c":142.07,"v":15184400},{"t":"2026-08-21","o":143.72,"h":148.35,"l":142.6,"c":146.47,"v":19567800}]}