{"ticker":"ROBO","symbol":"ROBO","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":27.08,"h":27.25,"l":27.0,"c":27.18,"v":26000},{"t":"2016-08-23","o":27.3,"h":27.33,"l":27.18,"c":27.25,"v":33300},{"t":"2016-08-24","o":27.28,"h":27.28,"l":27.06,"c":27.11,"v":16600},{"t":"2016-08-25","o":27.17,"h":27.17,"l":27.06,"c":27.13,"v":3800},{"t":"2016-08-26","o":27.05,"h":27.37,"l":26.95,"c":27.1,"v":27200},{"t":"2016-08-29","o":27.23,"h":27.27,"l":27.06,"c":27.24,"v":18100},{"t":"2016-08-30","o":27.24,"h":27.28,"l":27.09,"c":27.25,"v":18900},{"t":"2016-08-31","o":27.2,"h":27.2,"l":26.81,"c":26.9,"v":18200},{"t":"2016-09-01","o":26.86,"h":27.09,"l":26.86,"c":27.05,"v":8700},{"t":"2016-09-02","o":27.21,"h":27.21,"l":27.03,"c":27.16,"v":14200},{"t":"2016-09-06","o":27.59,"h":27.66,"l":27.54,"c":27.63,"v":25800},{"t":"2016-09-07","o":27.86,"h":27.86,"l":27.7,"c":27.74,"v":32700},{"t":"2016-09-08","o":27.93,"h":27.93,"l":27.74,"c":27.84,"v":51400},{"t":"2016-09-09","o":27.74,"h":27.74,"l":27.22,"c":27.23,"v":24000},{"t":"2016-09-12","o":27.03,"h":27.41,"l":27.0,"c":27.35,"v":15200},{"t":"2016-09-13","o":27.34,"h":27.34,"l":26.92,"c":27.0,"v":16000},{"t":"2016-09-14","o":27.13,"h":27.13,"l":26.91,"c":26.96,"v":5200},{"t":"2016-09-15","o":26.94,"h":27.22,"l":26.94,"c":27.2,"v":14300},{"t":"2016-09-16","o":27.06,"h":27.08,"l":26.92,"c":27.01,"v":8200},{"t":"2016-09-19","o":27.07,"h":27.5,"l":27.07,"c":27.31,"v":15400},{"t":"2016-09-20","o":27.54,"h":27.54,"l":27.33,"c":27.39,"v":12400},{"t":"2016-09-21","o":27.46,"h":27.86,"l":27.46,"c":27.85,"v":16800},{"t":"2016-09-22","o":28.0,"h":28.25,"l":28.0,"c":28.19,"v":50800},{"t":"2016-09-23","o":28.18,"h":28.18,"l":28.0,"c":28.07,"v":15600},{"t":"2016-09-26","o":27.91,"h":27.92,"l":27.75,"c":27.81,"v":17700},{"t":"2016-09-27","o":27.75,"h":28.05,"l":27.66,"c":28.0,"v":18600},{"t":"2016-09-28","o":28.15,"h":28.39,"l":28.03,"c":28.35,"v":19500},{"t":"2016-09-29","o":28.52,"h":28.52,"l":28.18,"c":28.25,"v":24400},{"t":"2016-09-30","o":28.26,"h":28.45,"l":28.12,"c":28.39,"v":18500},{"t":"2016-10-03","o":28.99,"h":28.99,"l":28.21,"c":28.29,"v":35100},{"t":"2016-10-04","o":28.4,"h":28.4,"l":28.02,"c":28.15,"v":17300},{"t":"2016-10-05","o":28.28,"h":28.41,"l":28.21,"c":28.33,"v":11100},{"t":"2016-10-06","o":28.11,"h":28.32,"l":28.1,"c":28.21,"v":29300},{"t":"2016-10-07","o":28.17,"h":28.2,"l":28.02,"c":28.16,"v":26600},{"t":"2016-10-10","o":28.49,"h":28.49,"l":28.18,"c":28.22,"v":33700},{"t":"2016-10-11","o":28.23,"h":28.23,"l":27.69,"c":27.76,"v":36800},{"t":"2016-10-12","o":27.89,"h":27.89,"l":27.65,"c":27.72,"v":15300},{"t":"2016-10-13","o":27.45,"h":27.57,"l":27.2,"c":27.48,"v":48500},{"t":"2016-10-14","o":27.42,"h":27.63,"l":27.42,"c":27.46,"v":21400},{"t":"2016-10-17","o":27.5,"h":27.55,"l":27.42,"c":27.47,"v":74500},{"t":"2016-10-18","o":27.69,"h":27.7,"l":27.54,"c":27.63,"v":21500},{"t":"2016-10-19","o":27.41,"h":27.74,"l":27.41,"c":27.61,"v":27400},{"t":"2016-10-20","o":27.75,"h":27.81,"l":27.53,"c":27.69,"v":43400},{"t":"2016-10-21","o":27.68,"h":27.79,"l":27.53,"c":27.75,"v":29400},{"t":"2016-10-24","o":27.85,"h":27.98,"l":27.76,"c":27.78,"v":41300},{"t":"2016-10-25","o":27.79,"h":27.79,"l":27.55,"c":27.6,"v":27600},{"t":"2016-10-26","o":27.62,"h":27.82,"l":27.6,"c":27.73,"v":32000},{"t":"2016-10-27","o":27.88,"h":27.88,"l":27.58,"c":27.6,"v":37800},{"t":"2016-10-28","o":27.86,"h":27.86,"l":27.5,"c":27.54,"v":56100},{"t":"2016-10-31","o":27.55,"h":27.63,"l":27.49,"c":27.6,"v":16800},{"t":"2016-11-01","o":27.6,"h":27.7,"l":27.2,"c":27.32,"v":28700},{"t":"2016-11-02","o":27.17,"h":27.21,"l":26.96,"c":27.05,"v":30400},{"t":"2016-11-03","o":26.91,"h":27.22,"l":26.91,"c":26.94,"v":12100},{"t":"2016-11-04","o":26.98,"h":27.1,"l":26.92,"c":26.93,"v":31100},{"t":"2016-11-07","o":27.35,"h":27.49,"l":27.3,"c":27.45,"v":45300},{"t":"2016-11-08","o":27.48,"h":27.56,"l":27.26,"c":27.42,"v":35800},{"t":"2016-11-09","o":27.05,"h":27.64,"l":27.05,"c":27.58,"v":48200},{"t":"2016-11-10","o":27.8,"h":28.1,"l":27.58,"c":27.81,"v":59900},{"t":"2016-11-11","o":27.81,"h":28.09,"l":27.71,"c":28.09,"v":38200},{"t":"2016-11-14","o":28.14,"h":28.18,"l":27.91,"c":28.1,"v":38300},{"t":"2016-11-15","o":28.19,"h":28.3,"l":28.0,"c":28.25,"v":37000},{"t":"2016-11-16","o":28.13,"h":28.24,"l":28.04,"c":28.07,"v":37800},{"t":"2016-11-17","o":28.25,"h":28.3,"l":28.21,"c":28.3,"v":27700},{"t":"2016-11-18","o":28.42,"h":28.42,"l":28.2,"c":28.3,"v":39700},{"t":"2016-11-21","o":28.36,"h":28.39,"l":28.21,"c":28.36,"v":38500},{"t":"2016-11-22","o":28.36,"h":28.43,"l":28.25,"c":28.42,"v":47300},{"t":"2016-11-23","o":28.43,"h":28.51,"l":28.27,"c":28.51,"v":40500},{"t":"2016-11-25","o":28.52,"h":28.52,"l":28.41,"c":28.41,"v":31400},{"t":"2016-11-28","o":28.53,"h":28.55,"l":28.41,"c":28.44,"v":73600},{"t":"2016-11-29","o":28.33,"h":28.53,"l":28.3,"c":28.42,"v":41600},{"t":"2016-11-30","o":28.33,"h":28.43,"l":28.28,"c":28.37,"v":29600},{"t":"2016-12-01","o":28.49,"h":28.49,"l":28.11,"c":28.19,"v":30300},{"t":"2016-12-02","o":28.05,"h":28.17,"l":28.05,"c":28.15,"v":25200},{"t":"2016-12-05","o":28.15,"h":28.49,"l":28.15,"c":28.38,"v":55100},{"t":"2016-12-06","o":28.55,"h":28.65,"l":28.38,"c":28.62,"v":36000},{"t":"2016-12-07","o":28.73,"h":28.89,"l":28.52,"c":28.88,"v":83900},{"t":"2016-12-08","o":28.85,"h":29.18,"l":28.85,"c":29.16,"v":35900},{"t":"2016-12-09","o":29.27,"h":29.27,"l":29.09,"c":29.14,"v":75300},{"t":"2016-12-12","o":29.17,"h":29.17,"l":28.9,"c":28.95,"v":48100},{"t":"2016-12-13","o":28.86,"h":29.26,"l":28.86,"c":29.13,"v":84200},{"t":"2016-12-14","o":28.97,"h":29.19,"l":28.71,"c":28.79,"v":93200},{"t":"2016-12-15","o":28.94,"h":28.99,"l":28.76,"c":28.93,"v":60700},{"t":"2016-12-16","o":29.09,"h":29.09,"l":28.63,"c":28.63,"v":57800},{"t":"2016-12-19","o":28.73,"h":28.85,"l":28.66,"c":28.74,"v":36000},{"t":"2016-12-20","o":28.79,"h":28.9,"l":28.73,"c":28.74,"v":104100},{"t":"2016-12-21","o":28.76,"h":28.88,"l":28.65,"c":28.7,"v":114000},{"t":"2016-12-22","o":28.69,"h":28.74,"l":28.55,"c":28.65,"v":38300},{"t":"2016-12-23","o":28.76,"h":28.76,"l":28.57,"c":28.63,"v":36600},{"t":"2016-12-27","o":28.77,"h":28.91,"l":28.71,"c":28.79,"v":35200},{"t":"2016-12-28","o":28.99,"h":28.99,"l":28.61,"c":28.63,"v":17600},{"t":"2016-12-29","o":28.63,"h":28.75,"l":28.56,"c":28.65,"v":63500},{"t":"2016-12-30","o":28.65,"h":28.84,"l":28.65,"c":28.65,"v":31800},{"t":"2017-01-03","o":28.94,"h":28.99,"l":28.72,"c":28.99,"v":140500},{"t":"2017-01-04","o":29.06,"h":29.31,"l":29.06,"c":29.28,"v":222800},{"t":"2017-01-05","o":29.37,"h":29.46,"l":29.23,"c":29.26,"v":52900},{"t":"2017-01-06","o":29.35,"h":29.42,"l":29.27,"c":29.35,"v":49300},{"t":"2017-01-09","o":29.34,"h":29.47,"l":29.34,"c":29.43,"v":67600},{"t":"2017-01-10","o":29.32,"h":29.44,"l":29.32,"c":29.36,"v":55700},{"t":"2017-01-11","o":29.55,"h":29.55,"l":29.37,"c":29.55,"v":135000},{"t":"2017-01-12","o":29.75,"h":29.75,"l":29.34,"c":29.53,"v":120000},{"t":"2017-01-13","o":29.63,"h":29.75,"l":29.5,"c":29.71,"v":176800},{"t":"2017-01-17","o":29.83,"h":29.83,"l":29.37,"c":29.42,"v":161300},{"t":"2017-01-18","o":29.5,"h":29.56,"l":29.4,"c":29.52,"v":138400},{"t":"2017-01-19","o":29.65,"h":29.75,"l":29.5,"c":29.59,"v":127600},{"t":"2017-01-20","o":29.86,"h":29.88,"l":29.73,"c":29.88,"v":164600},{"t":"2017-01-23","o":29.91,"h":29.91,"l":29.59,"c":29.73,"v":95400},{"t":"2017-01-24","o":29.91,"h":30.14,"l":29.78,"c":30.09,"v":130400},{"t":"2017-01-25","o":30.45,"h":30.73,"l":30.4,"c":30.73,"v":193800},{"t":"2017-01-26","o":30.8,"h":30.8,"l":30.5,"c":30.53,"v":259300},{"t":"2017-01-27","o":30.61,"h":30.61,"l":30.36,"c":30.5,"v":66100},{"t":"2017-01-30","o":30.56,"h":30.56,"l":30.11,"c":30.33,"v":70400},{"t":"2017-01-31","o":30.37,"h":30.5,"l":30.19,"c":30.48,"v":93400},{"t":"2017-02-01","o":30.75,"h":30.8,"l":30.52,"c":30.79,"v":122900},{"t":"2017-02-02","o":30.78,"h":30.78,"l":30.6,"c":30.74,"v":112600},{"t":"2017-02-03","o":30.91,"h":30.97,"l":30.8,"c":30.97,"v":144100},{"t":"2017-02-06","o":30.88,"h":30.88,"l":30.68,"c":30.76,"v":190600},{"t":"2017-02-07","o":30.88,"h":30.88,"l":30.66,"c":30.72,"v":274500},{"t":"2017-02-08","o":30.81,"h":30.83,"l":30.62,"c":30.8,"v":114000},{"t":"2017-02-09","o":30.85,"h":30.97,"l":30.75,"c":30.95,"v":151000},{"t":"2017-02-10","o":31.03,"h":31.11,"l":31.0,"c":31.09,"v":151100},{"t":"2017-02-13","o":31.33,"h":31.33,"l":31.19,"c":31.27,"v":174800},{"t":"2017-02-14","o":31.35,"h":31.42,"l":31.2,"c":31.41,"v":647200},{"t":"2017-02-15","o":31.35,"h":31.5,"l":31.32,"c":31.5,"v":128400},{"t":"2017-02-16","o":31.77,"h":31.77,"l":31.35,"c":31.46,"v":171000},{"t":"2017-02-17","o":31.49,"h":31.61,"l":31.41,"c":31.6,"v":122400},{"t":"2017-02-21","o":31.83,"h":31.89,"l":31.72,"c":31.89,"v":379300},{"t":"2017-02-22","o":31.88,"h":31.89,"l":31.79,"c":31.84,"v":232700},{"t":"2017-02-23","o":32.03,"h":32.03,"l":31.61,"c":31.75,"v":192200},{"t":"2017-02-24","o":31.56,"h":31.56,"l":31.35,"c":31.54,"v":218600},{"t":"2017-02-27","o":31.62,"h":31.66,"l":31.44,"c":31.6,"v":140300},{"t":"2017-02-28","o":31.72,"h":31.72,"l":31.33,"c":31.37,"v":158000},{"t":"2017-03-01","o":31.71,"h":31.97,"l":31.69,"c":31.95,"v":189400},{"t":"2017-03-02","o":31.9,"h":31.91,"l":31.6,"c":31.67,"v":96100},{"t":"2017-03-03","o":31.66,"h":31.73,"l":31.54,"c":31.7,"v":155300},{"t":"2017-03-06","o":31.72,"h":31.72,"l":31.45,"c":31.54,"v":643000},{"t":"2017-03-07","o":31.57,"h":31.58,"l":31.45,"c":31.48,"v":328300},{"t":"2017-03-08","o":31.61,"h":31.68,"l":31.5,"c":31.54,"v":348000},{"t":"2017-03-09","o":31.5,"h":31.55,"l":31.32,"c":31.42,"v":201100},{"t":"2017-03-10","o":31.83,"h":31.85,"l":31.51,"c":31.7,"v":228700},{"t":"2017-03-13","o":31.77,"h":31.86,"l":31.69,"c":31.86,"v":268300},{"t":"2017-03-14","o":31.78,"h":31.78,"l":31.51,"c":31.61,"v":574500},{"t":"2017-03-15","o":31.65,"h":32.04,"l":31.58,"c":32.01,"v":249600},{"t":"2017-03-16","o":32.14,"h":32.18,"l":31.98,"c":32.03,"v":321200},{"t":"2017-03-17","o":32.18,"h":32.25,"l":32.07,"c":32.23,"v":213300},{"t":"2017-03-20","o":32.23,"h":32.49,"l":32.16,"c":32.23,"v":357800},{"t":"2017-03-21","o":32.41,"h":32.45,"l":31.72,"c":31.77,"v":351900},{"t":"2017-03-22","o":31.71,"h":31.79,"l":31.56,"c":31.73,"v":338400},{"t":"2017-03-23","o":31.73,"h":31.94,"l":31.7,"c":31.86,"v":158900},{"t":"2017-03-24","o":31.89,"h":32.08,"l":31.83,"c":31.9,"v":227600},{"t":"2017-03-27","o":31.73,"h":31.94,"l":31.55,"c":31.93,"v":113500},{"t":"2017-03-28","o":31.98,"h":32.19,"l":31.87,"c":32.13,"v":248800},{"t":"2017-03-29","o":32.15,"h":32.19,"l":32.01,"c":32.18,"v":312900},{"t":"2017-03-30","o":32.15,"h":32.29,"l":32.06,"c":32.27,"v":164200},{"t":"2017-03-31","o":32.14,"h":32.24,"l":32.05,"c":32.2,"v":171000},{"t":"2017-04-03","o":32.28,"h":32.29,"l":31.96,"c":32.1,"v":156900},{"t":"2017-04-04","o":31.91,"h":32.09,"l":31.86,"c":31.91,"v":143100},{"t":"2017-04-05","o":32.03,"h":32.17,"l":31.76,"c":31.76,"v":228600},{"t":"2017-04-06","o":31.8,"h":31.92,"l":31.69,"c":31.9,"v":226800},{"t":"2017-04-07","o":31.94,"h":31.98,"l":31.85,"c":31.91,"v":118500},{"t":"2017-04-10","o":31.96,"h":32.05,"l":31.81,"c":31.92,"v":202300},{"t":"2017-04-11","o":31.73,"h":31.87,"l":31.6,"c":31.86,"v":135300},{"t":"2017-04-12","o":31.82,"h":31.83,"l":31.52,"c":31.57,"v":113300},{"t":"2017-04-13","o":31.51,"h":31.53,"l":31.22,"c":31.25,"v":228100},{"t":"2017-04-17","o":31.36,"h":31.51,"l":31.3,"c":31.46,"v":95800},{"t":"2017-04-18","o":31.42,"h":31.55,"l":31.31,"c":31.51,"v":101500},{"t":"2017-04-19","o":31.69,"h":31.82,"l":31.61,"c":31.7,"v":130000},{"t":"2017-04-20","o":31.89,"h":32.09,"l":31.88,"c":32.06,"v":230000},{"t":"2017-04-21","o":32.05,"h":32.05,"l":31.91,"c":31.98,"v":157700},{"t":"2017-04-24","o":32.42,"h":32.5,"l":32.37,"c":32.48,"v":227600},{"t":"2017-04-25","o":32.71,"h":32.94,"l":32.7,"c":32.88,"v":259300},{"t":"2017-04-26","o":32.99,"h":33.16,"l":32.9,"c":33.09,"v":324400},{"t":"2017-04-27","o":33.15,"h":33.26,"l":33.09,"c":33.19,"v":189300},{"t":"2017-04-28","o":33.06,"h":33.18,"l":33.01,"c":33.13,"v":306300},{"t":"2017-05-01","o":33.27,"h":33.35,"l":33.14,"c":33.35,"v":209200},{"t":"2017-05-02","o":33.38,"h":33.46,"l":33.27,"c":33.41,"v":314900},{"t":"2017-05-03","o":33.35,"h":33.4,"l":33.15,"c":33.35,"v":131600},{"t":"2017-05-04","o":33.42,"h":33.42,"l":33.22,"c":33.39,"v":163600},{"t":"2017-05-05","o":33.45,"h":33.62,"l":33.35,"c":33.61,"v":209400},{"t":"2017-05-08","o":33.67,"h":33.67,"l":33.56,"c":33.65,"v":223700},{"t":"2017-05-09","o":33.69,"h":33.78,"l":33.63,"c":33.72,"v":305900},{"t":"2017-05-10","o":33.85,"h":33.99,"l":33.67,"c":33.93,"v":168600},{"t":"2017-05-11","o":33.94,"h":34.0,"l":33.73,"c":33.95,"v":281800},{"t":"2017-05-12","o":34.02,"h":34.07,"l":33.92,"c":34.02,"v":242500},{"t":"2017-05-15","o":34.03,"h":34.36,"l":34.03,"c":34.33,"v":346900},{"t":"2017-05-16","o":34.33,"h":34.49,"l":34.26,"c":34.49,"v":473900},{"t":"2017-05-17","o":34.37,"h":34.37,"l":33.82,"c":33.85,"v":329100},{"t":"2017-05-18","o":33.74,"h":34.0,"l":33.53,"c":33.95,"v":264700},{"t":"2017-05-19","o":34.26,"h":34.5,"l":34.2,"c":34.37,"v":283300},{"t":"2017-05-22","o":34.58,"h":34.72,"l":34.52,"c":34.72,"v":343900},{"t":"2017-05-23","o":34.78,"h":34.88,"l":34.58,"c":34.68,"v":264100},{"t":"2017-05-24","o":34.67,"h":34.71,"l":34.52,"c":34.62,"v":145300},{"t":"2017-05-25","o":34.85,"h":34.85,"l":34.67,"c":34.75,"v":321300},{"t":"2017-05-26","o":34.72,"h":34.72,"l":34.56,"c":34.7,"v":205300},{"t":"2017-05-30","o":34.65,"h":34.75,"l":34.6,"c":34.66,"v":272400},{"t":"2017-05-31","o":34.76,"h":34.76,"l":34.42,"c":34.58,"v":279400},{"t":"2017-06-01","o":34.82,"h":34.99,"l":34.7,"c":34.99,"v":214600},{"t":"2017-06-02","o":35.31,"h":35.48,"l":35.2,"c":35.43,"v":389800},{"t":"2017-06-05","o":35.46,"h":35.54,"l":35.44,"c":35.5,"v":347100},{"t":"2017-06-06","o":35.41,"h":35.46,"l":35.23,"c":35.37,"v":317500},{"t":"2017-06-07","o":35.44,"h":35.44,"l":35.22,"c":35.35,"v":338400},{"t":"2017-06-08","o":35.22,"h":35.47,"l":35.18,"c":35.47,"v":329300},{"t":"2017-06-09","o":35.5,"h":35.51,"l":34.82,"c":35.0,"v":540000},{"t":"2017-06-12","o":34.79,"h":34.79,"l":34.32,"c":34.63,"v":386700},{"t":"2017-06-13","o":34.78,"h":34.89,"l":34.66,"c":34.84,"v":386800},{"t":"2017-06-14","o":35.0,"h":35.0,"l":34.6,"c":34.74,"v":341800},{"t":"2017-06-15","o":34.22,"h":34.42,"l":34.16,"c":34.39,"v":488300},{"t":"2017-06-16","o":34.47,"h":34.58,"l":34.39,"c":34.56,"v":190100},{"t":"2017-06-19","o":34.81,"h":35.02,"l":34.78,"c":35.0,"v":540600},{"t":"2017-06-20","o":35.13,"h":35.13,"l":34.78,"c":34.81,"v":453300},{"t":"2017-06-21","o":34.9,"h":34.9,"l":34.78,"c":34.81,"v":212400},{"t":"2017-06-22","o":34.83,"h":34.92,"l":34.76,"c":34.84,"v":313100},{"t":"2017-06-23","o":34.87,"h":34.95,"l":34.79,"c":34.88,"v":207600},{"t":"2017-06-26","o":35.04,"h":35.12,"l":34.77,"c":34.8,"v":297900},{"t":"2017-06-27","o":34.83,"h":34.88,"l":34.51,"c":34.51,"v":240000},{"t":"2017-06-28","o":34.35,"h":34.74,"l":34.34,"c":34.69,"v":200300},{"t":"2017-06-29","o":34.66,"h":34.66,"l":34.01,"c":34.25,"v":271300},{"t":"2017-06-30","o":34.28,"h":34.39,"l":34.21,"c":34.28,"v":232600},{"t":"2017-07-03","o":34.34,"h":34.35,"l":34.11,"c":34.11,"v":247800},{"t":"2017-07-05","o":34.11,"h":34.17,"l":33.95,"c":34.15,"v":444200},{"t":"2017-07-06","o":34.08,"h":34.08,"l":33.79,"c":33.82,"v":201000},{"t":"2017-07-07","o":33.88,"h":34.18,"l":33.85,"c":34.15,"v":302400},{"t":"2017-07-10","o":34.18,"h":34.42,"l":34.16,"c":34.37,"v":454200},{"t":"2017-07-11","o":34.47,"h":34.61,"l":34.37,"c":34.61,"v":462700},{"t":"2017-07-12","o":34.91,"h":35.06,"l":34.89,"c":35.01,"v":342500},{"t":"2017-07-13","o":35.09,"h":35.09,"l":34.88,"c":35.02,"v":455500},{"t":"2017-07-14","o":35.12,"h":35.42,"l":35.12,"c":35.36,"v":286100},{"t":"2017-07-17","o":35.37,"h":35.37,"l":35.25,"c":35.29,"v":176400},{"t":"2017-07-18","o":35.3,"h":35.41,"l":35.25,"c":35.37,"v":323300},{"t":"2017-07-19","o":35.4,"h":35.7,"l":35.4,"c":35.7,"v":397000},{"t":"2017-07-20","o":35.8,"h":35.8,"l":35.57,"c":35.69,"v":511500},{"t":"2017-07-21","o":35.81,"h":35.81,"l":35.66,"c":35.78,"v":337300},{"t":"2017-07-24","o":35.82,"h":35.95,"l":35.74,"c":35.92,"v":266600},{"t":"2017-07-25","o":35.97,"h":36.05,"l":35.93,"c":35.98,"v":489700},{"t":"2017-07-26","o":36.14,"h":36.14,"l":36.01,"c":36.08,"v":341600},{"t":"2017-07-27","o":36.31,"h":36.33,"l":35.92,"c":36.22,"v":585400},{"t":"2017-07-28","o":36.1,"h":36.18,"l":36.02,"c":36.18,"v":206000},{"t":"2017-07-31","o":36.2,"h":36.33,"l":36.05,"c":36.28,"v":5493300},{"t":"2017-08-01","o":36.52,"h":36.59,"l":36.42,"c":36.45,"v":389000},{"t":"2017-08-02","o":36.66,"h":36.67,"l":36.3,"c":36.44,"v":315400},{"t":"2017-08-03","o":36.27,"h":36.27,"l":36.05,"c":36.09,"v":280300},{"t":"2017-08-04","o":36.2,"h":36.2,"l":36.0,"c":36.09,"v":251600},{"t":"2017-08-07","o":36.3,"h":36.39,"l":36.16,"c":36.35,"v":170600},{"t":"2017-08-08","o":36.34,"h":36.44,"l":36.18,"c":36.23,"v":232100},{"t":"2017-08-09","o":36.09,"h":36.1,"l":35.95,"c":36.1,"v":464500},{"t":"2017-08-10","o":35.94,"h":35.96,"l":35.38,"c":35.4,"v":550100},{"t":"2017-08-11","o":35.4,"h":35.61,"l":35.38,"c":35.51,"v":320400},{"t":"2017-08-14","o":35.7,"h":35.9,"l":35.7,"c":35.88,"v":196600},{"t":"2017-08-15","o":35.92,"h":35.97,"l":35.83,"c":35.86,"v":232500},{"t":"2017-08-16","o":36.04,"h":36.07,"l":35.95,"c":35.99,"v":346700},{"t":"2017-08-17","o":36.11,"h":36.15,"l":35.72,"c":35.73,"v":345200},{"t":"2017-08-18","o":35.7,"h":35.81,"l":35.53,"c":35.68,"v":244500},{"t":"2017-08-21","o":35.76,"h":35.76,"l":35.5,"c":35.58,"v":229700},{"t":"2017-08-22","o":35.8,"h":36.14,"l":35.75,"c":36.08,"v":373800},{"t":"2017-08-23","o":36.07,"h":36.14,"l":36.02,"c":36.12,"v":247600},{"t":"2017-08-24","o":36.15,"h":36.2,"l":35.96,"c":36.0,"v":232200},{"t":"2017-08-25","o":36.08,"h":36.2,"l":36.05,"c":36.1,"v":175600},{"t":"2017-08-28","o":36.28,"h":36.28,"l":36.1,"c":36.2,"v":275600},{"t":"2017-08-29","o":36.13,"h":36.27,"l":36.0,"c":36.24,"v":261500},{"t":"2017-08-30","o":36.31,"h":36.52,"l":36.28,"c":36.5,"v":419700},{"t":"2017-08-31","o":36.64,"h":36.85,"l":36.58,"c":36.84,"v":332800},{"t":"2017-09-01","o":36.98,"h":37.0,"l":36.88,"c":36.92,"v":342100},{"t":"2017-09-05","o":36.78,"h":36.82,"l":36.45,"c":36.64,"v":875000},{"t":"2017-09-06","o":36.86,"h":36.94,"l":36.77,"c":36.87,"v":336700},{"t":"2017-09-07","o":37.15,"h":37.19,"l":37.0,"c":37.18,"v":300600},{"t":"2017-09-08","o":37.26,"h":37.3,"l":37.12,"c":37.16,"v":308200},{"t":"2017-09-11","o":37.51,"h":37.79,"l":37.5,"c":37.77,"v":494600},{"t":"2017-09-12","o":38.0,"h":38.04,"l":37.88,"c":38.01,"v":456300},{"t":"2017-09-13","o":38.06,"h":38.07,"l":37.97,"c":38.0,"v":573900},{"t":"2017-09-14","o":37.87,"h":38.09,"l":37.87,"c":38.07,"v":845100},{"t":"2017-09-15","o":38.16,"h":38.25,"l":38.1,"c":38.22,"v":379800},{"t":"2017-09-18","o":38.4,"h":38.57,"l":38.31,"c":38.57,"v":723100},{"t":"2017-09-19","o":38.69,"h":38.75,"l":38.57,"c":38.7,"v":536800},{"t":"2017-09-20","o":38.79,"h":38.79,"l":38.51,"c":38.7,"v":585000},{"t":"2017-09-21","o":38.44,"h":38.55,"l":38.31,"c":38.41,"v":510000},{"t":"2017-09-22","o":38.39,"h":38.47,"l":38.34,"c":38.44,"v":343400},{"t":"2017-09-25","o":38.44,"h":38.44,"l":38.06,"c":38.23,"v":420900},{"t":"2017-09-26","o":38.07,"h":38.15,"l":37.98,"c":38.04,"v":408500},{"t":"2017-09-27","o":38.16,"h":38.37,"l":38.1,"c":38.34,"v":610500},{"t":"2017-09-28","o":38.42,"h":38.51,"l":38.33,"c":38.47,"v":382000},{"t":"2017-09-29","o":38.57,"h":38.69,"l":38.49,"c":38.68,"v":582400},{"t":"2017-10-02","o":38.81,"h":38.92,"l":38.73,"c":38.92,"v":618900},{"t":"2017-10-03","o":38.92,"h":39.08,"l":38.92,"c":39.08,"v":421900},{"t":"2017-10-04","o":39.04,"h":39.14,"l":38.99,"c":39.08,"v":365200},{"t":"2017-10-05","o":39.12,"h":39.12,"l":38.99,"c":39.03,"v":413800},{"t":"2017-10-06","o":38.84,"h":38.98,"l":38.73,"c":38.95,"v":473300},{"t":"2017-10-09","o":39.09,"h":39.09,"l":38.98,"c":39.03,"v":238600},{"t":"2017-10-10","o":39.29,"h":39.33,"l":39.18,"c":39.24,"v":400000},{"t":"2017-10-11","o":39.3,"h":39.43,"l":39.25,"c":39.41,"v":470800},{"t":"2017-10-12","o":39.43,"h":39.56,"l":39.43,"c":39.47,"v":585300},{"t":"2017-10-13","o":39.77,"h":39.82,"l":39.71,"c":39.77,"v":569500},{"t":"2017-10-16","o":39.85,"h":39.86,"l":39.71,"c":39.76,"v":481900},{"t":"2017-10-17","o":39.76,"h":39.76,"l":39.62,"c":39.73,"v":469700},{"t":"2017-10-18","o":39.71,"h":39.75,"l":39.58,"c":39.74,"v":548400},{"t":"2017-10-19","o":39.53,"h":39.54,"l":39.23,"c":39.5,"v":436400},{"t":"2017-10-20","o":39.65,"h":39.74,"l":39.5,"c":39.7,"v":351500},{"t":"2017-10-23","o":39.9,"h":39.9,"l":39.72,"c":39.77,"v":536300},{"t":"2017-10-24","o":39.79,"h":39.96,"l":39.77,"c":39.83,"v":671900},{"t":"2017-10-25","o":39.84,"h":39.84,"l":39.37,"c":39.62,"v":741900},{"t":"2017-10-26","o":39.66,"h":39.73,"l":39.57,"c":39.69,"v":370900},{"t":"2017-10-27","o":39.82,"h":40.15,"l":39.8,"c":40.14,"v":585100},{"t":"2017-10-30","o":40.18,"h":40.2,"l":39.98,"c":40.1,"v":470100},{"t":"2017-10-31","o":40.43,"h":40.73,"l":40.43,"c":40.67,"v":864300},{"t":"2017-11-01","o":40.65,"h":40.85,"l":40.39,"c":40.49,"v":735500},{"t":"2017-11-02","o":40.49,"h":40.53,"l":40.31,"c":40.51,"v":452100},{"t":"2017-11-03","o":40.51,"h":40.72,"l":40.44,"c":40.71,"v":454700},{"t":"2017-11-06","o":40.76,"h":40.98,"l":40.7,"c":40.98,"v":469900},{"t":"2017-11-07","o":41.15,"h":41.18,"l":40.84,"c":40.96,"v":684200},{"t":"2017-11-08","o":41.12,"h":41.14,"l":40.95,"c":41.08,"v":537000},{"t":"2017-11-09","o":40.77,"h":40.84,"l":40.28,"c":40.62,"v":2009600},{"t":"2017-11-10","o":40.51,"h":40.7,"l":40.5,"c":40.64,"v":583600},{"t":"2017-11-13","o":40.46,"h":40.54,"l":40.25,"c":40.49,"v":681600},{"t":"2017-11-14","o":40.5,"h":40.64,"l":40.46,"c":40.57,"v":589400},{"t":"2017-11-15","o":40.21,"h":40.26,"l":39.91,"c":40.2,"v":698000},{"t":"2017-11-16","o":40.57,"h":40.95,"l":40.53,"c":40.9,"v":526500},{"t":"2017-11-17","o":41.04,"h":41.05,"l":40.91,"c":41.0,"v":633000},{"t":"2017-11-20","o":41.2,"h":41.48,"l":41.2,"c":41.42,"v":852400},{"t":"2017-11-21","o":41.88,"h":42.11,"l":41.81,"c":42.11,"v":947900},{"t":"2017-11-22","o":42.46,"h":42.46,"l":42.16,"c":42.25,"v":613300},{"t":"2017-11-24","o":42.53,"h":42.59,"l":42.45,"c":42.59,"v":436100},{"t":"2017-11-27","o":42.56,"h":42.57,"l":42.31,"c":42.36,"v":656400},{"t":"2017-11-28","o":42.47,"h":42.57,"l":42.28,"c":42.54,"v":683500},{"t":"2017-11-29","o":42.4,"h":42.41,"l":41.58,"c":41.69,"v":1160500},{"t":"2017-11-30","o":41.67,"h":41.74,"l":41.52,"c":41.69,"v":849300},{"t":"2017-12-01","o":41.68,"h":41.68,"l":41.0,"c":41.57,"v":812000},{"t":"2017-12-04","o":41.6,"h":41.6,"l":40.77,"c":40.79,"v":741100},{"t":"2017-12-05","o":40.61,"h":40.82,"l":40.44,"c":40.48,"v":757600},{"t":"2017-12-06","o":40.27,"h":40.44,"l":40.2,"c":40.27,"v":489800},{"t":"2017-12-07","o":40.34,"h":40.7,"l":40.31,"c":40.63,"v":521100},{"t":"2017-12-08","o":40.88,"h":40.93,"l":40.7,"c":40.79,"v":666500},{"t":"2017-12-11","o":40.86,"h":40.89,"l":40.66,"c":40.7,"v":697700},{"t":"2017-12-12","o":40.61,"h":40.7,"l":40.57,"c":40.64,"v":487700},{"t":"2017-12-13","o":40.49,"h":40.6,"l":40.44,"c":40.46,"v":425500},{"t":"2017-12-14","o":40.64,"h":40.68,"l":40.27,"c":40.27,"v":513700},{"t":"2017-12-15","o":40.48,"h":40.49,"l":40.32,"c":40.39,"v":762100},{"t":"2017-12-18","o":40.83,"h":41.11,"l":40.83,"c":41.08,"v":501400},{"t":"2017-12-19","o":41.1,"h":41.16,"l":40.93,"c":40.99,"v":503800},{"t":"2017-12-20","o":41.09,"h":41.11,"l":40.91,"c":41.01,"v":345100},{"t":"2017-12-21","o":41.12,"h":41.32,"l":41.1,"c":41.25,"v":444000},{"t":"2017-12-22","o":41.36,"h":41.4,"l":41.19,"c":41.35,"v":577400},{"t":"2017-12-26","o":41.11,"h":41.35,"l":41.11,"c":41.28,"v":320300},{"t":"2017-12-27","o":41.28,"h":41.46,"l":41.2,"c":41.34,"v":285900},{"t":"2017-12-28","o":41.49,"h":41.49,"l":41.37,"c":41.44,"v":282700},{"t":"2017-12-29","o":41.55,"h":41.58,"l":41.3,"c":41.32,"v":402500},{"t":"2018-01-02","o":41.32,"h":41.74,"l":41.32,"c":41.74,"v":696300},{"t":"2018-01-03","o":41.9,"h":42.42,"l":41.87,"c":42.37,"v":905500},{"t":"2018-01-04","o":42.9,"h":43.02,"l":42.78,"c":43.0,"v":1011800},{"t":"2018-01-05","o":43.24,"h":43.44,"l":43.18,"c":43.41,"v":776300},{"t":"2018-01-08","o":43.38,"h":43.64,"l":43.28,"c":43.61,"v":798700},{"t":"2018-01-09","o":43.66,"h":43.75,"l":43.52,"c":43.7,"v":758300},{"t":"2018-01-10","o":43.57,"h":43.57,"l":43.36,"c":43.52,"v":705900},{"t":"2018-01-11","o":43.73,"h":44.05,"l":43.53,"c":44.02,"v":761100},{"t":"2018-01-12","o":44.3,"h":44.66,"l":44.16,"c":44.62,"v":1012900},{"t":"2018-01-16","o":45.14,"h":45.32,"l":44.72,"c":44.9,"v":1408200},{"t":"2018-01-17","o":45.18,"h":45.42,"l":45.01,"c":45.32,"v":822500},{"t":"2018-01-18","o":45.27,"h":45.35,"l":45.16,"c":45.29,"v":1011400},{"t":"2018-01-19","o":45.62,"h":45.85,"l":45.6,"c":45.83,"v":1007800},{"t":"2018-01-22","o":45.86,"h":46.02,"l":45.72,"c":46.02,"v":849200},{"t":"2018-01-23","o":45.98,"h":46.2,"l":45.96,"c":46.16,"v":962000},{"t":"2018-01-24","o":46.1,"h":46.13,"l":45.55,"c":45.8,"v":894900},{"t":"2018-01-25","o":45.84,"h":45.94,"l":45.47,"c":45.58,"v":836100},{"t":"2018-01-26","o":45.89,"h":46.14,"l":45.76,"c":46.12,"v":538800},{"t":"2018-01-29","o":45.91,"h":46.0,"l":45.68,"c":45.72,"v":1120100},{"t":"2018-01-30","o":45.44,"h":45.44,"l":44.96,"c":45.15,"v":935000},{"t":"2018-01-31","o":45.44,"h":45.54,"l":45.1,"c":45.2,"v":833000},{"t":"2018-02-01","o":45.25,"h":45.58,"l":45.17,"c":45.42,"v":908600},{"t":"2018-02-02","o":45.0,"h":45.09,"l":44.29,"c":44.32,"v":1439000},{"t":"2018-02-05","o":43.68,"h":43.87,"l":41.96,"c":42.03,"v":2089200},{"t":"2018-02-06","o":41.2,"h":42.84,"l":40.55,"c":42.74,"v":2064400},{"t":"2018-02-07","o":42.71,"h":43.02,"l":42.46,"c":42.51,"v":1220200},{"t":"2018-02-08","o":42.23,"h":42.3,"l":40.6,"c":40.6,"v":1693100},{"t":"2018-02-09","o":40.97,"h":41.23,"l":39.8,"c":40.98,"v":2789500},{"t":"2018-02-12","o":41.35,"h":41.9,"l":41.12,"c":41.73,"v":1052500},{"t":"2018-02-13","o":41.17,"h":41.58,"l":41.02,"c":41.45,"v":948200},{"t":"2018-02-14","o":41.11,"h":42.3,"l":41.03,"c":42.26,"v":1017300},{"t":"2018-02-15","o":42.68,"h":42.91,"l":42.31,"c":42.87,"v":863500},{"t":"2018-02-16","o":43.0,"h":43.16,"l":42.7,"c":42.87,"v":855700},{"t":"2018-02-20","o":42.51,"h":42.87,"l":42.39,"c":42.55,"v":465400},{"t":"2018-02-21","o":42.85,"h":43.29,"l":42.65,"c":42.65,"v":699700},{"t":"2018-02-22","o":42.81,"h":43.2,"l":42.76,"c":42.84,"v":643000},{"t":"2018-02-23","o":42.91,"h":43.23,"l":42.83,"c":43.23,"v":501600},{"t":"2018-02-26","o":43.4,"h":43.67,"l":43.2,"c":43.66,"v":969200},{"t":"2018-02-27","o":43.66,"h":43.77,"l":43.11,"c":43.11,"v":750200},{"t":"2018-02-28","o":43.24,"h":43.26,"l":42.6,"c":42.62,"v":487500},{"t":"2018-03-01","o":42.46,"h":42.46,"l":41.45,"c":41.68,"v":1133600},{"t":"2018-03-02","o":41.47,"h":42.26,"l":41.27,"c":42.2,"v":791000},{"t":"2018-03-05","o":41.84,"h":42.62,"l":41.77,"c":42.52,"v":455300},{"t":"2018-03-06","o":42.84,"h":43.0,"l":42.71,"c":42.98,"v":494400},{"t":"2018-03-07","o":42.61,"h":42.94,"l":42.47,"c":42.91,"v":791000},{"t":"2018-03-08","o":43.03,"h":43.13,"l":42.86,"c":43.1,"v":348000},{"t":"2018-03-09","o":43.24,"h":43.69,"l":43.2,"c":43.66,"v":504300},{"t":"2018-03-12","o":43.81,"h":44.04,"l":43.8,"c":43.96,"v":609900},{"t":"2018-03-13","o":44.19,"h":44.32,"l":43.53,"c":43.62,"v":597100},{"t":"2018-03-14","o":44.03,"h":44.08,"l":43.55,"c":43.71,"v":297700},{"t":"2018-03-15","o":43.84,"h":44.0,"l":43.66,"c":43.77,"v":424800},{"t":"2018-03-16","o":43.54,"h":43.61,"l":43.34,"c":43.4,"v":294400},{"t":"2018-03-19","o":43.2,"h":43.2,"l":42.43,"c":42.76,"v":535800},{"t":"2018-03-20","o":42.68,"h":42.84,"l":42.58,"c":42.72,"v":411700},{"t":"2018-03-21","o":42.78,"h":43.22,"l":42.75,"c":42.94,"v":185700},{"t":"2018-03-22","o":42.58,"h":42.73,"l":41.88,"c":41.95,"v":436100},{"t":"2018-03-23","o":41.65,"h":41.73,"l":40.85,"c":40.93,"v":665600},{"t":"2018-03-26","o":41.56,"h":41.95,"l":41.22,"c":41.92,"v":346200},{"t":"2018-03-27","o":42.24,"h":42.35,"l":41.22,"c":41.39,"v":510100},{"t":"2018-03-28","o":41.39,"h":41.44,"l":40.91,"c":41.09,"v":580600},{"t":"2018-03-29","o":41.39,"h":42.14,"l":41.34,"c":41.82,"v":444100},{"t":"2018-04-02","o":41.86,"h":41.92,"l":40.67,"c":40.99,"v":561000},{"t":"2018-04-03","o":41.11,"h":41.39,"l":40.92,"c":41.32,"v":310300},{"t":"2018-04-04","o":40.5,"h":41.16,"l":40.27,"c":41.12,"v":588600},{"t":"2018-04-05","o":41.29,"h":41.51,"l":41.21,"c":41.31,"v":406400},{"t":"2018-04-06","o":40.94,"h":41.13,"l":40.23,"c":40.46,"v":251300},{"t":"2018-04-09","o":40.6,"h":40.9,"l":40.46,"c":40.48,"v":355400},{"t":"2018-04-10","o":41.04,"h":41.55,"l":41.04,"c":41.39,"v":644100},{"t":"2018-04-11","o":41.39,"h":41.85,"l":41.38,"c":41.57,"v":235100},{"t":"2018-04-12","o":41.58,"h":41.91,"l":41.58,"c":41.79,"v":306400},{"t":"2018-04-13","o":42.1,"h":42.16,"l":41.67,"c":41.87,"v":522600},{"t":"2018-04-16","o":41.99,"h":42.17,"l":41.87,"c":42.07,"v":618700},{"t":"2018-04-17","o":42.24,"h":42.54,"l":42.18,"c":42.46,"v":255200},{"t":"2018-04-18","o":42.77,"h":42.99,"l":42.62,"c":42.85,"v":408900},{"t":"2018-04-19","o":42.81,"h":42.84,"l":42.37,"c":42.53,"v":334900},{"t":"2018-04-20","o":42.36,"h":42.4,"l":42.08,"c":42.22,"v":264300},{"t":"2018-04-23","o":42.03,"h":42.13,"l":41.57,"c":41.71,"v":370300},{"t":"2018-04-24","o":41.81,"h":42.0,"l":40.96,"c":41.21,"v":427000},{"t":"2018-04-25","o":40.84,"h":40.87,"l":40.51,"c":40.75,"v":457200},{"t":"2018-04-26","o":40.94,"h":40.96,"l":40.68,"c":40.84,"v":485200},{"t":"2018-04-27","o":40.75,"h":40.79,"l":40.34,"c":40.45,"v":491900},{"t":"2018-04-30","o":40.5,"h":40.61,"l":40.26,"c":40.26,"v":398600},{"t":"2018-05-01","o":40.02,"h":40.15,"l":39.68,"c":40.15,"v":517600},{"t":"2018-05-02","o":40.15,"h":40.22,"l":39.88,"c":39.93,"v":311000},{"t":"2018-05-03","o":39.9,"h":40.11,"l":39.56,"c":40.03,"v":412200},{"t":"2018-05-04","o":39.82,"h":40.64,"l":39.74,"c":40.47,"v":195100},{"t":"2018-05-07","o":40.58,"h":40.96,"l":40.55,"c":40.87,"v":235100},{"t":"2018-05-08","o":40.87,"h":41.2,"l":40.85,"c":41.2,"v":310400},{"t":"2018-05-09","o":41.27,"h":41.66,"l":41.25,"c":41.65,"v":358900},{"t":"2018-05-10","o":41.6,"h":41.91,"l":41.6,"c":41.87,"v":288400},{"t":"2018-05-11","o":42.09,"h":42.14,"l":41.88,"c":42.02,"v":467900},{"t":"2018-05-14","o":42.1,"h":42.27,"l":41.97,"c":42.02,"v":348000},{"t":"2018-05-15","o":41.66,"h":41.8,"l":41.57,"c":41.72,"v":556700},{"t":"2018-05-16","o":41.64,"h":41.98,"l":41.64,"c":41.87,"v":247000},{"t":"2018-05-17","o":41.88,"h":42.09,"l":41.82,"c":41.86,"v":364900},{"t":"2018-05-18","o":41.97,"h":42.09,"l":41.86,"c":41.94,"v":429700},{"t":"2018-05-21","o":42.33,"h":42.54,"l":42.28,"c":42.52,"v":341800},{"t":"2018-05-22","o":42.64,"h":42.7,"l":42.33,"c":42.4,"v":222900},{"t":"2018-05-23","o":42.0,"h":42.16,"l":41.9,"c":42.12,"v":336300},{"t":"2018-05-24","o":41.89,"h":42.0,"l":41.64,"c":41.94,"v":293300},{"t":"2018-05-25","o":41.77,"h":41.78,"l":41.56,"c":41.72,"v":221200},{"t":"2018-05-29","o":41.3,"h":41.45,"l":41.03,"c":41.24,"v":487800},{"t":"2018-05-30","o":41.24,"h":41.63,"l":41.21,"c":41.48,"v":493300},{"t":"2018-05-31","o":41.5,"h":41.5,"l":41.2,"c":41.29,"v":183200},{"t":"2018-06-01","o":41.46,"h":41.84,"l":41.46,"c":41.76,"v":296600},{"t":"2018-06-04","o":42.0,"h":42.12,"l":41.93,"c":42.06,"v":249700},{"t":"2018-06-05","o":42.12,"h":42.36,"l":42.07,"c":42.29,"v":453100},{"t":"2018-06-06","o":42.27,"h":42.5,"l":42.2,"c":42.5,"v":338900},{"t":"2018-06-07","o":42.5,"h":42.62,"l":42.12,"c":42.37,"v":284300},{"t":"2018-06-08","o":42.24,"h":42.45,"l":42.13,"c":42.41,"v":180600},{"t":"2018-06-11","o":42.48,"h":42.71,"l":42.47,"c":42.64,"v":242800},{"t":"2018-06-12","o":42.58,"h":42.7,"l":42.43,"c":42.58,"v":301700},{"t":"2018-06-13","o":42.5,"h":42.66,"l":42.26,"c":42.38,"v":286200},{"t":"2018-06-14","o":42.3,"h":42.37,"l":42.09,"c":42.21,"v":232300},{"t":"2018-06-15","o":41.7,"h":41.73,"l":41.46,"c":41.56,"v":307700},{"t":"2018-06-18","o":41.13,"h":41.3,"l":40.94,"c":41.29,"v":285600},{"t":"2018-06-19","o":40.66,"h":40.79,"l":40.26,"c":40.6,"v":670100},{"t":"2018-06-20","o":40.79,"h":40.95,"l":40.77,"c":40.85,"v":399100},{"t":"2018-06-21","o":40.87,"h":40.94,"l":40.51,"c":40.55,"v":280400},{"t":"2018-06-22","o":40.8,"h":40.83,"l":40.55,"c":40.58,"v":231200},{"t":"2018-06-25","o":40.36,"h":40.36,"l":39.59,"c":39.7,"v":533100},{"t":"2018-06-26","o":39.95,"h":40.23,"l":39.91,"c":40.07,"v":310100},{"t":"2018-06-27","o":40.1,"h":40.41,"l":39.76,"c":39.76,"v":490400},{"t":"2018-06-28","o":39.62,"h":39.98,"l":39.39,"c":39.86,"v":255300},{"t":"2018-06-29","o":39.96,"h":40.3,"l":39.96,"c":40.0,"v":205000},{"t":"2018-07-02","o":39.54,"h":39.9,"l":39.36,"c":39.9,"v":362400},{"t":"2018-07-03","o":40.0,"h":40.16,"l":39.86,"c":39.91,"v":175800},{"t":"2018-07-05","o":39.56,"h":39.8,"l":39.43,"c":39.8,"v":467000},{"t":"2018-07-06","o":39.95,"h":40.3,"l":39.92,"c":40.28,"v":314800},{"t":"2018-07-09","o":40.39,"h":40.67,"l":40.37,"c":40.63,"v":197100},{"t":"2018-07-10","o":40.93,"h":41.05,"l":40.81,"c":41.05,"v":685100},{"t":"2018-07-11","o":40.5,"h":40.58,"l":40.12,"c":40.18,"v":414000},{"t":"2018-07-12","o":40.3,"h":40.65,"l":40.24,"c":40.65,"v":218800},{"t":"2018-07-13","o":40.67,"h":40.8,"l":40.58,"c":40.72,"v":222200},{"t":"2018-07-16","o":40.7,"h":40.74,"l":40.54,"c":40.57,"v":312900},{"t":"2018-07-17","o":40.05,"h":40.49,"l":40.02,"c":40.49,"v":336200},{"t":"2018-07-18","o":40.44,"h":40.65,"l":40.41,"c":40.59,"v":171400},{"t":"2018-07-19","o":40.49,"h":40.73,"l":40.42,"c":40.61,"v":150100},{"t":"2018-07-20","o":40.55,"h":40.7,"l":40.48,"c":40.55,"v":197500},{"t":"2018-07-23","o":40.42,"h":40.5,"l":40.16,"c":40.4,"v":320700},{"t":"2018-07-24","o":40.77,"h":40.99,"l":40.4,"c":40.48,"v":301600},{"t":"2018-07-25","o":40.5,"h":41.28,"l":40.5,"c":41.04,"v":323300},{"t":"2018-07-26","o":41.16,"h":41.53,"l":41.04,"c":41.43,"v":207400},{"t":"2018-07-27","o":41.67,"h":41.75,"l":41.14,"c":41.27,"v":145200},{"t":"2018-07-30","o":41.25,"h":41.34,"l":40.78,"c":40.84,"v":295600},{"t":"2018-07-31","o":40.73,"h":41.09,"l":40.7,"c":40.83,"v":222600},{"t":"2018-08-01","o":40.87,"h":41.05,"l":40.67,"c":40.82,"v":169100},{"t":"2018-08-02","o":40.42,"h":40.8,"l":40.27,"c":40.78,"v":329400},{"t":"2018-08-03","o":40.72,"h":40.78,"l":40.57,"c":40.72,"v":212000},{"t":"2018-08-06","o":40.49,"h":40.7,"l":40.49,"c":40.64,"v":168700},{"t":"2018-08-07","o":40.82,"h":40.92,"l":40.76,"c":40.79,"v":331100},{"t":"2018-08-08","o":41.0,"h":41.19,"l":40.95,"c":41.13,"v":266300},{"t":"2018-08-09","o":41.15,"h":41.35,"l":41.12,"c":41.22,"v":223100},{"t":"2018-08-10","o":40.63,"h":40.83,"l":40.52,"c":40.71,"v":175900},{"t":"2018-08-13","o":40.53,"h":40.64,"l":40.22,"c":40.23,"v":229800},{"t":"2018-08-14","o":40.29,"h":40.59,"l":40.29,"c":40.56,"v":184800},{"t":"2018-08-15","o":40.01,"h":40.1,"l":39.44,"c":39.78,"v":273400},{"t":"2018-08-16","o":40.0,"h":40.27,"l":40.0,"c":40.07,"v":393100},{"t":"2018-08-17","o":40.07,"h":40.41,"l":40.0,"c":40.33,"v":346700},{"t":"2018-08-20","o":40.4,"h":40.7,"l":40.4,"c":40.61,"v":252500},{"t":"2018-08-21","o":40.74,"h":41.22,"l":40.74,"c":41.17,"v":228500},{"t":"2018-08-22","o":41.17,"h":41.39,"l":41.15,"c":41.36,"v":259900},{"t":"2018-08-23","o":41.25,"h":41.47,"l":41.22,"c":41.29,"v":141900},{"t":"2018-08-24","o":41.27,"h":41.48,"l":41.27,"c":41.47,"v":167800},{"t":"2018-08-27","o":41.77,"h":42.14,"l":41.77,"c":42.1,"v":344100},{"t":"2018-08-28","o":42.41,"h":42.65,"l":42.38,"c":42.58,"v":271200},{"t":"2018-08-29","o":42.59,"h":42.85,"l":42.54,"c":42.85,"v":164000},{"t":"2018-08-30","o":42.65,"h":42.77,"l":42.52,"c":42.66,"v":243800},{"t":"2018-08-31","o":42.46,"h":42.65,"l":42.42,"c":42.65,"v":110000},{"t":"2018-09-04","o":42.12,"h":42.13,"l":41.8,"c":42.04,"v":287300},{"t":"2018-09-05","o":41.79,"h":41.84,"l":41.31,"c":41.54,"v":243400},{"t":"2018-09-06","o":41.56,"h":41.7,"l":41.25,"c":41.36,"v":315700},{"t":"2018-09-07","o":40.84,"h":41.2,"l":40.77,"c":40.99,"v":199800},{"t":"2018-09-10","o":41.11,"h":41.29,"l":41.08,"c":41.17,"v":293500},{"t":"2018-09-11","o":41.04,"h":41.26,"l":40.86,"c":41.18,"v":132000},{"t":"2018-09-12","o":40.96,"h":41.08,"l":40.72,"c":41.0,"v":187500},{"t":"2018-09-13","o":41.17,"h":41.48,"l":41.03,"c":41.33,"v":302500},{"t":"2018-09-14","o":41.72,"h":41.98,"l":41.72,"c":41.91,"v":147700},{"t":"2018-09-17","o":41.94,"h":42.0,"l":41.71,"c":41.71,"v":187400},{"t":"2018-09-18","o":41.85,"h":42.27,"l":41.85,"c":42.23,"v":164100},{"t":"2018-09-19","o":42.27,"h":42.38,"l":42.16,"c":42.22,"v":126700},{"t":"2018-09-20","o":42.48,"h":42.65,"l":42.48,"c":42.52,"v":195100},{"t":"2018-09-21","o":42.73,"h":42.99,"l":42.73,"c":42.78,"v":461300},{"t":"2018-09-24","o":42.69,"h":42.7,"l":42.43,"c":42.56,"v":240400},{"t":"2018-09-25","o":42.45,"h":42.48,"l":42.35,"c":42.36,"v":246500},{"t":"2018-09-26","o":42.21,"h":42.4,"l":42.0,"c":42.0,"v":262200},{"t":"2018-09-27","o":41.88,"h":42.11,"l":41.8,"c":41.91,"v":159700},{"t":"2018-09-28","o":41.77,"h":42.02,"l":41.76,"c":41.85,"v":255700},{"t":"2018-10-01","o":42.33,"h":42.45,"l":42.03,"c":42.1,"v":169500},{"t":"2018-10-02","o":41.9,"h":41.98,"l":41.73,"c":41.83,"v":204900},{"t":"2018-10-03","o":41.76,"h":41.87,"l":41.63,"c":41.69,"v":162400},{"t":"2018-10-04","o":41.42,"h":41.42,"l":40.77,"c":40.91,"v":364900},{"t":"2018-10-05","o":40.57,"h":40.69,"l":39.81,"c":40.0,"v":334800},{"t":"2018-10-08","o":39.69,"h":39.73,"l":39.21,"c":39.57,"v":362400},{"t":"2018-10-09","o":39.07,"h":39.28,"l":38.96,"c":39.02,"v":576200},{"t":"2018-10-10","o":38.65,"h":38.77,"l":37.22,"c":37.27,"v":5000500},{"t":"2018-10-11","o":37.07,"h":37.53,"l":36.38,"c":36.59,"v":948900},{"t":"2018-10-12","o":37.36,"h":37.51,"l":36.88,"c":37.41,"v":351200},{"t":"2018-10-15","o":37.22,"h":37.53,"l":37.0,"c":37.25,"v":202100},{"t":"2018-10-16","o":37.87,"h":38.55,"l":37.86,"c":38.52,"v":378600},{"t":"2018-10-17","o":38.64,"h":38.65,"l":38.21,"c":38.44,"v":148700},{"t":"2018-10-18","o":38.0,"h":38.06,"l":37.15,"c":37.35,"v":383100},{"t":"2018-10-19","o":37.39,"h":37.62,"l":36.95,"c":36.99,"v":238700},{"t":"2018-10-22","o":37.16,"h":37.35,"l":36.99,"c":37.13,"v":202400},{"t":"2018-10-23","o":36.32,"h":36.88,"l":35.94,"c":36.62,"v":470000},{"t":"2018-10-24","o":36.3,"h":36.47,"l":35.04,"c":35.04,"v":511600},{"t":"2018-10-25","o":35.32,"h":35.77,"l":35.31,"c":35.5,"v":415800},{"t":"2018-10-26","o":34.89,"h":35.45,"l":34.41,"c":35.0,"v":969000},{"t":"2018-10-29","o":35.38,"h":35.64,"l":34.17,"c":34.61,"v":341200},{"t":"2018-10-30","o":34.93,"h":35.72,"l":34.64,"c":35.72,"v":459200},{"t":"2018-10-31","o":36.08,"h":36.69,"l":36.08,"c":36.32,"v":458700},{"t":"2018-11-01","o":36.58,"h":37.18,"l":36.47,"c":37.1,"v":283100},{"t":"2018-11-02","o":37.85,"h":38.21,"l":37.59,"c":37.92,"v":571500},{"t":"2018-11-05","o":37.64,"h":37.75,"l":37.25,"c":37.57,"v":251200},{"t":"2018-11-06","o":37.28,"h":37.77,"l":37.28,"c":37.75,"v":305600},{"t":"2018-11-07","o":38.0,"h":38.38,"l":37.81,"c":38.38,"v":180700},{"t":"2018-11-08","o":37.97,"h":38.1,"l":37.76,"c":37.9,"v":155100},{"t":"2018-11-09","o":37.36,"h":37.41,"l":36.77,"c":37.04,"v":406500},{"t":"2018-11-12","o":37.0,"h":37.0,"l":36.1,"c":36.14,"v":296100},{"t":"2018-11-13","o":36.27,"h":36.74,"l":36.12,"c":36.25,"v":190300},{"t":"2018-11-14","o":36.53,"h":36.78,"l":35.95,"c":36.25,"v":655900},{"t":"2018-11-15","o":36.03,"h":36.83,"l":35.91,"c":36.68,"v":218700},{"t":"2018-11-16","o":36.19,"h":36.58,"l":36.08,"c":36.51,"v":154900},{"t":"2018-11-19","o":36.51,"h":36.68,"l":35.75,"c":35.79,"v":280600},{"t":"2018-11-20","o":35.03,"h":35.49,"l":34.83,"c":35.09,"v":311300},{"t":"2018-11-21","o":35.48,"h":35.91,"l":35.45,"c":35.69,"v":216700},{"t":"2018-11-23","o":35.13,"h":35.53,"l":35.1,"c":35.3,"v":84700},{"t":"2018-11-26","o":35.72,"h":36.12,"l":35.65,"c":36.03,"v":167600},{"t":"2018-11-27","o":35.93,"h":35.98,"l":35.66,"c":35.86,"v":114400},{"t":"2018-11-28","o":36.25,"h":37.06,"l":36.13,"c":37.05,"v":186800},{"t":"2018-11-29","o":36.95,"h":37.22,"l":36.71,"c":36.96,"v":287800},{"t":"2018-11-30","o":36.86,"h":37.0,"l":36.65,"c":36.97,"v":68400},{"t":"2018-12-03","o":37.72,"h":38.0,"l":37.68,"c":37.94,"v":134200},{"t":"2018-12-04","o":37.57,"h":37.62,"l":36.22,"c":36.22,"v":452000},{"t":"2018-12-06","o":35.36,"h":35.72,"l":34.8,"c":35.66,"v":507000},{"t":"2018-12-07","o":35.52,"h":35.63,"l":34.52,"c":34.68,"v":402900},{"t":"2018-12-10","o":34.5,"h":34.71,"l":34.03,"c":34.6,"v":420900},{"t":"2018-12-11","o":34.72,"h":34.99,"l":34.17,"c":34.43,"v":538900},{"t":"2018-12-12","o":34.92,"h":35.36,"l":34.79,"c":35.05,"v":266900},{"t":"2018-12-13","o":35.05,"h":35.24,"l":34.65,"c":34.67,"v":388300},{"t":"2018-12-14","o":34.06,"h":34.39,"l":33.95,"c":34.0,"v":472900},{"t":"2018-12-17","o":33.81,"h":33.94,"l":33.09,"c":33.23,"v":869500},{"t":"2018-12-18","o":33.54,"h":33.85,"l":33.34,"c":33.47,"v":2084700},{"t":"2018-12-19","o":33.54,"h":33.94,"l":32.73,"c":33.01,"v":659000},{"t":"2018-12-20","o":32.68,"h":32.96,"l":32.04,"c":32.34,"v":932200},{"t":"2018-12-21","o":32.15,"h":32.41,"l":31.5,"c":31.58,"v":680500},{"t":"2018-12-24","o":31.15,"h":31.36,"l":30.66,"c":30.86,"v":420500},{"t":"2018-12-26","o":31.02,"h":32.1,"l":30.89,"c":32.08,"v":542200},{"t":"2018-12-27","o":31.64,"h":32.15,"l":31.32,"c":32.13,"v":619500},{"t":"2018-12-28","o":32.45,"h":32.72,"l":32.2,"c":32.33,"v":464800},{"t":"2018-12-31","o":32.59,"h":32.64,"l":32.33,"c":32.55,"v":482800},{"t":"2019-01-02","o":32.01,"h":32.8,"l":31.9,"c":32.64,"v":168200},{"t":"2019-01-03","o":32.32,"h":32.32,"l":31.53,"c":31.56,"v":208000},{"t":"2019-01-04","o":31.82,"h":32.79,"l":31.71,"c":32.78,"v":291500},{"t":"2019-01-07","o":32.85,"h":33.48,"l":32.85,"c":33.31,"v":119000},{"t":"2019-01-08","o":33.5,"h":33.77,"l":33.32,"c":33.74,"v":150700},{"t":"2019-01-09","o":33.99,"h":34.47,"l":33.9,"c":34.3,"v":253500},{"t":"2019-01-10","o":34.22,"h":34.45,"l":33.96,"c":34.45,"v":163200},{"t":"2019-01-11","o":34.04,"h":34.39,"l":34.04,"c":34.3,"v":217200},{"t":"2019-01-14","o":34.04,"h":34.2,"l":33.85,"c":34.05,"v":91300},{"t":"2019-01-15","o":34.3,"h":34.64,"l":34.24,"c":34.58,"v":192700},{"t":"2019-01-16","o":34.64,"h":34.97,"l":34.6,"c":34.77,"v":202200},{"t":"2019-01-17","o":34.46,"h":35.12,"l":34.46,"c":34.94,"v":288400},{"t":"2019-01-18","o":35.3,"h":35.69,"l":35.25,"c":35.65,"v":173400},{"t":"2019-01-22","o":35.28,"h":35.43,"l":34.64,"c":34.76,"v":207800},{"t":"2019-01-23","o":35.03,"h":35.17,"l":34.54,"c":34.78,"v":117700},{"t":"2019-01-24","o":34.81,"h":35.49,"l":34.81,"c":35.37,"v":202100},{"t":"2019-01-25","o":35.83,"h":36.2,"l":35.76,"c":36.16,"v":176100},{"t":"2019-01-28","o":35.76,"h":35.95,"l":35.59,"c":35.78,"v":136100},{"t":"2019-01-29","o":35.63,"h":35.81,"l":35.54,"c":35.55,"v":97000},{"t":"2019-01-30","o":35.68,"h":36.22,"l":35.53,"c":36.18,"v":112200},{"t":"2019-01-31","o":36.1,"h":36.54,"l":36.1,"c":36.48,"v":202500},{"t":"2019-02-01","o":36.48,"h":36.6,"l":36.32,"c":36.46,"v":957000},{"t":"2019-02-04","o":36.39,"h":36.77,"l":36.32,"c":36.73,"v":155300},{"t":"2019-02-05","o":36.85,"h":37.08,"l":36.83,"c":37.07,"v":191200},{"t":"2019-02-06","o":36.98,"h":37.25,"l":36.98,"c":37.13,"v":111900},{"t":"2019-02-07","o":36.94,"h":36.94,"l":36.33,"c":36.52,"v":188000},{"t":"2019-02-08","o":36.09,"h":36.37,"l":35.89,"c":36.33,"v":93000},{"t":"2019-02-11","o":36.36,"h":36.59,"l":36.33,"c":36.5,"v":171700},{"t":"2019-02-12","o":37.01,"h":37.56,"l":37.01,"c":37.54,"v":150200},{"t":"2019-02-13","o":37.7,"h":37.9,"l":37.62,"c":37.79,"v":138200},{"t":"2019-02-14","o":37.5,"h":37.89,"l":37.5,"c":37.77,"v":156000},{"t":"2019-02-15","o":38.0,"h":38.42,"l":37.94,"c":38.39,"v":171700},{"t":"2019-02-19","o":38.38,"h":38.81,"l":38.26,"c":38.72,"v":267100},{"t":"2019-02-20","o":38.72,"h":38.95,"l":38.71,"c":38.89,"v":139200},{"t":"2019-02-21","o":38.74,"h":38.74,"l":38.47,"c":38.63,"v":142600},{"t":"2019-02-22","o":38.7,"h":38.85,"l":38.7,"c":38.8,"v":204500},{"t":"2019-02-25","o":39.03,"h":39.4,"l":39.0,"c":39.21,"v":151600},{"t":"2019-02-26","o":39.11,"h":39.18,"l":39.01,"c":39.03,"v":94000},{"t":"2019-02-27","o":38.77,"h":38.9,"l":38.55,"c":38.86,"v":148400},{"t":"2019-02-28","o":38.68,"h":38.74,"l":38.48,"c":38.58,"v":116900},{"t":"2019-03-01","o":38.98,"h":39.02,"l":38.69,"c":38.86,"v":77100},{"t":"2019-03-04","o":39.26,"h":39.3,"l":38.65,"c":38.96,"v":97600},{"t":"2019-03-05","o":38.89,"h":39.04,"l":38.75,"c":38.87,"v":97800},{"t":"2019-03-06","o":38.94,"h":38.96,"l":38.53,"c":38.53,"v":139800},{"t":"2019-03-07","o":38.14,"h":38.14,"l":37.51,"c":37.57,"v":191800},{"t":"2019-03-08","o":37.23,"h":37.39,"l":37.0,"c":37.39,"v":165200},{"t":"2019-03-11","o":37.44,"h":38.05,"l":37.44,"c":38.04,"v":95700},{"t":"2019-03-12","o":38.13,"h":38.29,"l":38.0,"c":38.2,"v":84700},{"t":"2019-03-13","o":38.18,"h":38.47,"l":38.02,"c":38.35,"v":121900},{"t":"2019-03-14","o":38.23,"h":38.3,"l":38.09,"c":38.16,"v":65300},{"t":"2019-03-15","o":38.34,"h":38.65,"l":38.34,"c":38.55,"v":101600},{"t":"2019-03-18","o":38.57,"h":38.79,"l":38.52,"c":38.77,"v":138800},{"t":"2019-03-19","o":38.92,"h":39.12,"l":38.86,"c":38.95,"v":102600},{"t":"2019-03-20","o":38.9,"h":39.11,"l":38.54,"c":38.8,"v":319000},{"t":"2019-03-21","o":38.62,"h":39.22,"l":38.5,"c":39.22,"v":102900},{"t":"2019-03-22","o":39.0,"h":39.03,"l":38.18,"c":38.19,"v":340300},{"t":"2019-03-25","o":38.0,"h":38.22,"l":37.8,"c":38.08,"v":125100},{"t":"2019-03-26","o":38.46,"h":38.73,"l":38.33,"c":38.57,"v":128600},{"t":"2019-03-27","o":38.57,"h":38.7,"l":38.01,"c":38.19,"v":109100},{"t":"2019-03-28","o":38.26,"h":38.5,"l":38.13,"c":38.45,"v":125800},{"t":"2019-03-29","o":38.62,"h":38.77,"l":38.51,"c":38.73,"v":108500},{"t":"2019-04-01","o":39.15,"h":39.63,"l":39.1,"c":39.58,"v":227100},{"t":"2019-04-02","o":39.7,"h":39.78,"l":39.51,"c":39.78,"v":186900},{"t":"2019-04-03","o":40.19,"h":40.54,"l":40.14,"c":40.36,"v":156300},{"t":"2019-04-04","o":40.34,"h":40.4,"l":40.19,"c":40.34,"v":162000},{"t":"2019-04-05","o":40.46,"h":40.83,"l":40.33,"c":40.83,"v":110900},{"t":"2019-04-08","o":40.65,"h":40.83,"l":40.52,"c":40.82,"v":235200},{"t":"2019-04-09","o":40.59,"h":40.7,"l":40.42,"c":40.5,"v":336200},{"t":"2019-04-10","o":40.47,"h":40.79,"l":40.47,"c":40.77,"v":151500},{"t":"2019-04-11","o":40.64,"h":40.73,"l":40.6,"c":40.67,"v":101200},{"t":"2019-04-12","o":40.9,"h":41.1,"l":40.9,"c":41.1,"v":139600},{"t":"2019-04-15","o":41.27,"h":41.41,"l":41.15,"c":41.27,"v":908500},{"t":"2019-04-16","o":41.5,"h":41.65,"l":41.28,"c":41.6,"v":347000},{"t":"2019-04-17","o":41.99,"h":42.13,"l":41.62,"c":41.71,"v":660100},{"t":"2019-04-18","o":41.57,"h":41.78,"l":41.49,"c":41.72,"v":231800},{"t":"2019-04-22","o":41.54,"h":41.79,"l":41.5,"c":41.77,"v":137500},{"t":"2019-04-23","o":41.65,"h":42.05,"l":41.65,"c":42.0,"v":214900},{"t":"2019-04-24","o":41.77,"h":41.99,"l":41.7,"c":41.81,"v":555500},{"t":"2019-04-25","o":41.66,"h":41.67,"l":41.32,"c":41.46,"v":290700},{"t":"2019-04-26","o":41.33,"h":41.46,"l":41.06,"c":41.46,"v":134400},{"t":"2019-04-29","o":41.4,"h":41.62,"l":41.35,"c":41.54,"v":200900},{"t":"2019-04-30","o":41.39,"h":41.62,"l":41.25,"c":41.61,"v":89200},{"t":"2019-05-01","o":41.62,"h":41.73,"l":41.19,"c":41.24,"v":88400},{"t":"2019-05-02","o":41.08,"h":41.32,"l":40.81,"c":41.11,"v":212400},{"t":"2019-05-03","o":41.32,"h":41.8,"l":41.32,"c":41.8,"v":111600},{"t":"2019-05-06","o":40.66,"h":41.17,"l":40.5,"c":41.03,"v":174400},{"t":"2019-05-07","o":40.49,"h":40.49,"l":39.71,"c":39.9,"v":492300},{"t":"2019-05-08","o":39.72,"h":40.05,"l":39.57,"c":39.69,"v":96900},{"t":"2019-05-09","o":39.07,"h":39.27,"l":38.64,"c":39.16,"v":204100},{"t":"2019-05-10","o":39.19,"h":39.66,"l":38.88,"c":39.45,"v":224100},{"t":"2019-05-13","o":38.42,"h":38.42,"l":37.66,"c":37.71,"v":418700},{"t":"2019-05-14","o":37.94,"h":38.42,"l":37.9,"c":38.2,"v":1342500},{"t":"2019-05-15","o":38.0,"h":38.61,"l":37.86,"c":38.54,"v":293100},{"t":"2019-05-16","o":38.45,"h":38.79,"l":38.43,"c":38.54,"v":208600},{"t":"2019-05-17","o":38.14,"h":38.38,"l":37.82,"c":37.86,"v":120100},{"t":"2019-05-20","o":37.29,"h":37.29,"l":36.87,"c":36.97,"v":183600},{"t":"2019-05-21","o":37.31,"h":37.56,"l":37.31,"c":37.56,"v":121200},{"t":"2019-05-22","o":37.23,"h":37.36,"l":37.15,"c":37.23,"v":220900},{"t":"2019-05-23","o":36.64,"h":36.72,"l":36.12,"c":36.28,"v":355400},{"t":"2019-05-24","o":36.59,"h":36.76,"l":36.47,"c":36.57,"v":213200},{"t":"2019-05-28","o":36.61,"h":36.79,"l":36.35,"c":36.43,"v":226900},{"t":"2019-05-29","o":36.21,"h":36.39,"l":36.04,"c":36.24,"v":477900},{"t":"2019-05-30","o":36.45,"h":36.76,"l":36.45,"c":36.62,"v":68300},{"t":"2019-05-31","o":36.12,"h":36.32,"l":36.0,"c":36.0,"v":122000},{"t":"2019-06-03","o":36.04,"h":36.27,"l":35.93,"c":36.0,"v":121500},{"t":"2019-06-04","o":36.36,"h":37.11,"l":36.36,"c":37.11,"v":99100},{"t":"2019-06-05","o":37.4,"h":37.55,"l":37.01,"c":37.36,"v":509000},{"t":"2019-06-06","o":37.23,"h":37.33,"l":36.96,"c":37.19,"v":124100},{"t":"2019-06-07","o":37.5,"h":37.88,"l":37.44,"c":37.81,"v":96900},{"t":"2019-06-10","o":37.98,"h":38.45,"l":37.98,"c":38.23,"v":100500},{"t":"2019-06-11","o":38.64,"h":38.84,"l":38.34,"c":38.44,"v":65600},{"t":"2019-06-12","o":38.3,"h":38.4,"l":38.02,"c":38.04,"v":468600},{"t":"2019-06-13","o":38.08,"h":38.24,"l":38.0,"c":38.13,"v":61000},{"t":"2019-06-14","o":37.93,"h":37.93,"l":37.57,"c":37.68,"v":76000},{"t":"2019-06-17","o":37.71,"h":37.89,"l":37.62,"c":37.82,"v":414700},{"t":"2019-06-18","o":37.85,"h":38.56,"l":37.85,"c":38.43,"v":117800},{"t":"2019-06-19","o":38.6,"h":38.87,"l":38.54,"c":38.85,"v":88100},{"t":"2019-06-20","o":39.4,"h":39.61,"l":39.22,"c":39.49,"v":250400},{"t":"2019-06-21","o":39.28,"h":39.41,"l":39.15,"c":39.25,"v":241500},{"t":"2019-06-24","o":39.28,"h":39.3,"l":39.01,"c":39.01,"v":147800},{"t":"2019-06-25","o":38.98,"h":39.06,"l":38.61,"c":38.65,"v":102200},{"t":"2019-06-26","o":38.84,"h":38.98,"l":38.77,"c":38.86,"v":89200},{"t":"2019-06-27","o":39.14,"h":39.39,"l":39.09,"c":39.37,"v":184700},{"t":"2019-06-28","o":39.53,"h":39.94,"l":39.53,"c":39.94,"v":84000},{"t":"2019-07-01","o":40.66,"h":40.88,"l":40.33,"c":40.5,"v":328300},{"t":"2019-07-02","o":40.42,"h":40.49,"l":40.02,"c":40.09,"v":102500},{"t":"2019-07-03","o":40.01,"h":40.18,"l":39.91,"c":40.08,"v":60900},{"t":"2019-07-05","o":39.74,"h":39.8,"l":39.35,"c":39.7,"v":176500},{"t":"2019-07-08","o":39.48,"h":39.56,"l":39.23,"c":39.28,"v":151600},{"t":"2019-07-09","o":38.92,"h":39.0,"l":38.72,"c":38.99,"v":146000},{"t":"2019-07-10","o":39.08,"h":39.26,"l":38.9,"c":38.99,"v":293100},{"t":"2019-07-11","o":38.86,"h":38.87,"l":38.52,"c":38.62,"v":142900},{"t":"2019-07-12","o":38.56,"h":38.69,"l":38.41,"c":38.61,"v":252900},{"t":"2019-07-15","o":38.72,"h":38.75,"l":38.58,"c":38.68,"v":80200},{"t":"2019-07-16","o":38.59,"h":38.68,"l":38.46,"c":38.5,"v":62300},{"t":"2019-07-17","o":38.52,"h":38.59,"l":38.37,"c":38.38,"v":216000},{"t":"2019-07-18","o":38.05,"h":38.25,"l":37.92,"c":38.25,"v":198100},{"t":"2019-07-19","o":38.25,"h":38.49,"l":38.23,"c":38.29,"v":166000},{"t":"2019-07-22","o":38.48,"h":38.74,"l":38.48,"c":38.64,"v":135700},{"t":"2019-07-23","o":38.88,"h":39.2,"l":38.86,"c":39.2,"v":114600},{"t":"2019-07-24","o":39.19,"h":39.76,"l":39.16,"c":39.76,"v":254700},{"t":"2019-07-25","o":39.5,"h":39.5,"l":38.91,"c":38.91,"v":97900},{"t":"2019-07-26","o":38.92,"h":39.07,"l":38.91,"c":39.04,"v":93000},{"t":"2019-07-29","o":38.97,"h":38.97,"l":38.63,"c":38.81,"v":217700},{"t":"2019-07-30","o":38.59,"h":38.76,"l":38.43,"c":38.75,"v":127200},{"t":"2019-07-31","o":38.74,"h":38.88,"l":38.0,"c":38.21,"v":91800},{"t":"2019-08-01","o":38.2,"h":38.56,"l":37.44,"c":37.55,"v":224700},{"t":"2019-08-02","o":37.15,"h":37.18,"l":36.46,"c":36.67,"v":224400},{"t":"2019-08-05","o":35.91,"h":35.99,"l":35.13,"c":35.32,"v":284300},{"t":"2019-08-06","o":35.88,"h":36.11,"l":35.53,"c":35.98,"v":94800},{"t":"2019-08-07","o":35.62,"h":36.05,"l":35.36,"c":35.94,"v":116100},{"t":"2019-08-08","o":36.22,"h":36.8,"l":36.04,"c":36.8,"v":122100},{"t":"2019-08-09","o":36.34,"h":36.44,"l":35.87,"c":36.01,"v":146400},{"t":"2019-08-12","o":35.9,"h":35.93,"l":35.47,"c":35.55,"v":109900},{"t":"2019-08-13","o":35.54,"h":36.44,"l":35.45,"c":36.29,"v":130100},{"t":"2019-08-14","o":35.51,"h":35.56,"l":35.0,"c":35.0,"v":250400},{"t":"2019-08-15","o":35.07,"h":35.24,"l":34.81,"c":35.0,"v":172000},{"t":"2019-08-16","o":35.29,"h":35.81,"l":35.29,"c":35.79,"v":197200},{"t":"2019-08-19","o":36.17,"h":36.31,"l":36.01,"c":36.22,"v":130600},{"t":"2019-08-20","o":36.18,"h":36.18,"l":35.95,"c":35.99,"v":147500},{"t":"2019-08-21","o":36.36,"h":36.55,"l":36.31,"c":36.45,"v":124200},{"t":"2019-08-22","o":36.4,"h":36.49,"l":36.08,"c":36.37,"v":140800},{"t":"2019-08-23","o":36.1,"h":36.28,"l":35.34,"c":35.34,"v":129200},{"t":"2019-08-26","o":35.63,"h":35.73,"l":35.4,"c":35.57,"v":111300},{"t":"2019-08-27","o":35.8,"h":35.84,"l":35.36,"c":35.4,"v":206000},{"t":"2019-08-28","o":35.13,"h":35.53,"l":35.0,"c":35.52,"v":233000},{"t":"2019-08-29","o":35.85,"h":36.17,"l":35.85,"c":36.15,"v":110500},{"t":"2019-08-30","o":36.4,"h":36.51,"l":36.23,"c":36.41,"v":86600},{"t":"2019-09-03","o":36.12,"h":36.18,"l":35.79,"c":35.9,"v":71100},{"t":"2019-09-04","o":36.25,"h":36.55,"l":36.23,"c":36.55,"v":97900},{"t":"2019-09-05","o":36.94,"h":37.62,"l":36.93,"c":37.52,"v":205000},{"t":"2019-09-06","o":37.6,"h":37.79,"l":37.54,"c":37.62,"v":89000},{"t":"2019-09-09","o":37.86,"h":38.11,"l":37.84,"c":38.1,"v":135800},{"t":"2019-09-10","o":38.1,"h":38.44,"l":37.92,"c":38.44,"v":130500},{"t":"2019-09-11","o":38.5,"h":39.08,"l":38.5,"c":39.08,"v":303300},{"t":"2019-09-12","o":39.26,"h":39.5,"l":39.08,"c":39.39,"v":270200},{"t":"2019-09-13","o":39.41,"h":39.65,"l":39.39,"c":39.52,"v":87500},{"t":"2019-09-16","o":39.26,"h":39.45,"l":39.16,"c":39.35,"v":99700},{"t":"2019-09-17","o":39.14,"h":39.28,"l":38.92,"c":39.18,"v":171800},{"t":"2019-09-18","o":39.2,"h":39.26,"l":38.76,"c":39.17,"v":145900},{"t":"2019-09-19","o":39.2,"h":39.43,"l":39.1,"c":39.19,"v":60200},{"t":"2019-09-20","o":39.01,"h":39.03,"l":38.64,"c":38.66,"v":96900},{"t":"2019-09-23","o":38.5,"h":38.77,"l":38.32,"c":38.65,"v":133900},{"t":"2019-09-24","o":38.78,"h":38.8,"l":38.04,"c":38.07,"v":80200},{"t":"2019-09-25","o":37.79,"h":38.22,"l":37.56,"c":38.21,"v":140500},{"t":"2019-09-26","o":38.25,"h":38.27,"l":38.0,"c":38.22,"v":163200},{"t":"2019-09-27","o":38.16,"h":38.28,"l":37.74,"c":37.94,"v":137500},{"t":"2019-09-30","o":38.05,"h":38.35,"l":38.05,"c":38.35,"v":55900},{"t":"2019-10-01","o":38.35,"h":38.62,"l":37.68,"c":37.72,"v":54700},{"t":"2019-10-02","o":37.26,"h":37.26,"l":36.67,"c":36.87,"v":151500},{"t":"2019-10-03","o":36.9,"h":37.32,"l":36.54,"c":37.32,"v":76600},{"t":"2019-10-04","o":37.26,"h":37.71,"l":37.14,"c":37.71,"v":69500},{"t":"2019-10-07","o":37.52,"h":37.78,"l":37.46,"c":37.56,"v":87900},{"t":"2019-10-08","o":37.16,"h":37.16,"l":36.65,"c":36.65,"v":63300},{"t":"2019-10-09","o":36.92,"h":37.2,"l":36.84,"c":37.07,"v":78400},{"t":"2019-10-10","o":36.92,"h":37.34,"l":36.92,"c":37.15,"v":72800},{"t":"2019-10-11","o":37.6,"h":38.39,"l":37.6,"c":38.17,"v":176100},{"t":"2019-10-14","o":38.03,"h":38.15,"l":37.93,"c":38.04,"v":57400},{"t":"2019-10-15","o":38.22,"h":38.9,"l":38.12,"c":38.7,"v":82200},{"t":"2019-10-16","o":38.64,"h":38.73,"l":38.53,"c":38.65,"v":125300},{"t":"2019-10-17","o":38.73,"h":38.98,"l":38.66,"c":38.82,"v":56100},{"t":"2019-10-18","o":38.83,"h":38.9,"l":38.51,"c":38.77,"v":78600},{"t":"2019-10-21","o":38.96,"h":39.17,"l":38.92,"c":38.99,"v":61300},{"t":"2019-10-22","o":38.95,"h":39.06,"l":38.71,"c":38.71,"v":88200},{"t":"2019-10-23","o":38.72,"h":38.9,"l":38.6,"c":38.9,"v":51100},{"t":"2019-10-24","o":39.1,"h":39.35,"l":39.1,"c":39.35,"v":100800},{"t":"2019-10-25","o":39.15,"h":39.47,"l":39.04,"c":39.43,"v":94200},{"t":"2019-10-28","o":39.61,"h":40.09,"l":39.61,"c":40.05,"v":164800},{"t":"2019-10-29","o":39.8,"h":39.99,"l":39.76,"c":39.84,"v":110900},{"t":"2019-10-30","o":39.72,"h":39.88,"l":39.42,"c":39.86,"v":143400},{"t":"2019-10-31","o":39.71,"h":39.71,"l":39.3,"c":39.5,"v":95000},{"t":"2019-11-01","o":39.8,"h":40.28,"l":39.75,"c":40.28,"v":104100},{"t":"2019-11-04","o":40.54,"h":40.79,"l":40.44,"c":40.78,"v":150400},{"t":"2019-11-05","o":40.76,"h":40.98,"l":40.75,"c":40.97,"v":119400},{"t":"2019-11-06","o":40.74,"h":40.74,"l":40.54,"c":40.59,"v":79300},{"t":"2019-11-07","o":40.88,"h":41.2,"l":40.88,"c":41.01,"v":140600},{"t":"2019-11-08","o":40.88,"h":40.96,"l":40.7,"c":40.94,"v":108600},{"t":"2019-11-11","o":40.76,"h":40.95,"l":40.7,"c":40.94,"v":87600},{"t":"2019-11-12","o":40.92,"h":41.08,"l":40.74,"c":40.84,"v":67600},{"t":"2019-11-13","o":40.6,"h":40.77,"l":40.56,"c":40.75,"v":83200},{"t":"2019-11-14","o":40.7,"h":40.74,"l":40.56,"c":40.72,"v":79900},{"t":"2019-11-15","o":40.86,"h":41.04,"l":40.73,"c":41.04,"v":107600},{"t":"2019-11-18","o":40.85,"h":40.97,"l":40.57,"c":40.72,"v":78500},{"t":"2019-11-19","o":40.78,"h":40.85,"l":40.55,"c":40.69,"v":115200},{"t":"2019-11-20","o":40.53,"h":40.67,"l":40.27,"c":40.5,"v":76900},{"t":"2019-11-21","o":40.6,"h":40.6,"l":40.38,"c":40.58,"v":71000},{"t":"2019-11-22","o":40.65,"h":40.75,"l":40.5,"c":40.65,"v":78500},{"t":"2019-11-25","o":40.9,"h":41.35,"l":40.82,"c":41.35,"v":138700},{"t":"2019-11-26","o":41.42,"h":41.42,"l":41.3,"c":41.39,"v":63200},{"t":"2019-11-27","o":41.42,"h":41.55,"l":41.35,"c":41.55,"v":73800},{"t":"2019-11-29","o":41.29,"h":41.32,"l":41.14,"c":41.18,"v":41800},{"t":"2019-12-02","o":41.19,"h":41.28,"l":40.71,"c":40.74,"v":188800},{"t":"2019-12-03","o":40.43,"h":40.61,"l":40.14,"c":40.61,"v":134500},{"t":"2019-12-04","o":40.83,"h":41.07,"l":40.83,"c":40.97,"v":93500},{"t":"2019-12-05","o":41.0,"h":41.22,"l":40.85,"c":40.96,"v":58700},{"t":"2019-12-06","o":41.27,"h":41.53,"l":41.27,"c":41.51,"v":98900},{"t":"2019-12-09","o":41.37,"h":41.45,"l":41.19,"c":41.19,"v":98400},{"t":"2019-12-10","o":41.1,"h":41.39,"l":41.01,"c":41.21,"v":128000},{"t":"2019-12-11","o":41.24,"h":41.55,"l":41.21,"c":41.55,"v":86700},{"t":"2019-12-12","o":41.5,"h":42.19,"l":41.49,"c":42.19,"v":197600},{"t":"2019-12-13","o":42.19,"h":42.57,"l":42.1,"c":42.27,"v":211800},{"t":"2019-12-16","o":42.49,"h":42.75,"l":42.48,"c":42.59,"v":192400},{"t":"2019-12-17","o":42.38,"h":42.55,"l":42.32,"c":42.41,"v":124200},{"t":"2019-12-18","o":42.21,"h":42.29,"l":42.11,"c":42.27,"v":67300},{"t":"2019-12-19","o":42.25,"h":42.3,"l":42.12,"c":42.3,"v":80200},{"t":"2019-12-20","o":42.29,"h":42.3,"l":42.13,"c":42.14,"v":116500},{"t":"2019-12-23","o":42.29,"h":42.41,"l":42.15,"c":42.41,"v":121800},{"t":"2019-12-24","o":42.24,"h":42.3,"l":42.14,"c":42.24,"v":39300},{"t":"2019-12-26","o":42.19,"h":42.37,"l":42.19,"c":42.37,"v":65500},{"t":"2019-12-27","o":42.41,"h":42.45,"l":42.28,"c":42.31,"v":73400},{"t":"2019-12-30","o":42.2,"h":42.2,"l":41.85,"c":41.85,"v":146500},{"t":"2019-12-31","o":41.85,"h":42.1,"l":41.71,"c":42.0,"v":78800},{"t":"2020-01-02","o":42.37,"h":42.61,"l":42.26,"c":42.61,"v":199700},{"t":"2020-01-03","o":42.04,"h":42.3,"l":41.99,"c":42.1,"v":123500},{"t":"2020-01-06","o":41.86,"h":42.17,"l":41.76,"c":42.17,"v":137300},{"t":"2020-01-07","o":42.04,"h":42.27,"l":41.93,"c":42.21,"v":218700},{"t":"2020-01-08","o":42.08,"h":42.56,"l":42.0,"c":42.45,"v":134800},{"t":"2020-01-09","o":42.62,"h":42.76,"l":42.53,"c":42.73,"v":183300},{"t":"2020-01-10","o":42.98,"h":43.12,"l":42.77,"c":42.87,"v":202600},{"t":"2020-01-13","o":42.88,"h":43.35,"l":42.87,"c":43.35,"v":137800},{"t":"2020-01-14","o":43.17,"h":43.49,"l":43.07,"c":43.37,"v":124800},{"t":"2020-01-15","o":43.17,"h":43.3,"l":42.98,"c":43.05,"v":184800},{"t":"2020-01-16","o":43.09,"h":43.58,"l":43.05,"c":43.58,"v":141100},{"t":"2020-01-17","o":43.64,"h":43.73,"l":43.58,"c":43.73,"v":198800},{"t":"2020-01-21","o":43.53,"h":43.59,"l":43.34,"c":43.44,"v":144100},{"t":"2020-01-22","o":43.57,"h":43.71,"l":43.45,"c":43.51,"v":165900},{"t":"2020-01-23","o":43.63,"h":43.8,"l":43.35,"c":43.8,"v":88700},{"t":"2020-01-24","o":43.94,"h":44.06,"l":43.33,"c":43.46,"v":154600},{"t":"2020-01-27","o":42.39,"h":42.57,"l":42.08,"c":42.29,"v":169600},{"t":"2020-01-28","o":42.44,"h":42.83,"l":42.35,"c":42.72,"v":125800},{"t":"2020-01-29","o":42.84,"h":42.99,"l":42.49,"c":42.49,"v":112800},{"t":"2020-01-30","o":42.03,"h":42.27,"l":41.74,"c":42.24,"v":171500},{"t":"2020-01-31","o":41.92,"h":41.92,"l":41.14,"c":41.26,"v":211000},{"t":"2020-02-03","o":41.4,"h":41.83,"l":41.26,"c":41.69,"v":139500},{"t":"2020-02-04","o":42.26,"h":42.78,"l":42.26,"c":42.72,"v":144100},{"t":"2020-02-05","o":43.17,"h":44.69,"l":42.88,"c":43.17,"v":143800},{"t":"2020-02-06","o":43.31,"h":43.45,"l":43.19,"c":43.36,"v":119600},{"t":"2020-02-07","o":42.87,"h":42.91,"l":42.46,"c":42.46,"v":133000},{"t":"2020-02-10","o":42.51,"h":42.88,"l":42.49,"c":42.86,"v":94900},{"t":"2020-02-11","o":43.19,"h":43.63,"l":43.13,"c":43.44,"v":146700},{"t":"2020-02-12","o":43.68,"h":44.0,"l":43.53,"c":44.0,"v":125700},{"t":"2020-02-13","o":43.61,"h":43.9,"l":43.45,"c":43.77,"v":138600},{"t":"2020-02-14","o":43.75,"h":43.75,"l":43.51,"c":43.64,"v":196400},{"t":"2020-02-18","o":43.18,"h":43.24,"l":42.84,"c":43.1,"v":193900},{"t":"2020-02-19","o":43.1,"h":43.4,"l":43.1,"c":43.37,"v":125500},{"t":"2020-02-20","o":43.12,"h":43.4,"l":42.75,"c":43.28,"v":170900},{"t":"2020-02-21","o":42.83,"h":42.85,"l":42.47,"c":42.66,"v":156500},{"t":"2020-02-24","o":41.0,"h":41.14,"l":40.58,"c":40.7,"v":472300},{"t":"2020-02-25","o":41.1,"h":41.22,"l":39.72,"c":39.8,"v":706700},{"t":"2020-02-26","o":40.19,"h":40.69,"l":39.87,"c":39.92,"v":377700},{"t":"2020-02-27","o":39.12,"h":39.7,"l":38.5,"c":38.5,"v":399100},{"t":"2020-02-28","o":37.65,"h":38.63,"l":37.38,"c":38.42,"v":352900},{"t":"2020-03-02","o":38.7,"h":39.49,"l":38.09,"c":39.4,"v":144300},{"t":"2020-03-03","o":39.59,"h":40.19,"l":38.5,"c":38.76,"v":206100},{"t":"2020-03-04","o":39.12,"h":39.75,"l":38.9,"c":39.72,"v":138400},{"t":"2020-03-05","o":38.62,"h":38.98,"l":38.18,"c":38.39,"v":129400},{"t":"2020-03-06","o":37.54,"h":38.03,"l":37.13,"c":37.75,"v":165600},{"t":"2020-03-09","o":35.08,"h":35.91,"l":34.66,"c":34.81,"v":394100},{"t":"2020-03-10","o":36.05,"h":36.35,"l":34.93,"c":36.3,"v":306900},{"t":"2020-03-11","o":35.36,"h":35.58,"l":34.1,"c":34.38,"v":209100},{"t":"2020-03-12","o":31.81,"h":32.28,"l":30.6,"c":30.68,"v":428000},{"t":"2020-03-13","o":32.6,"h":32.95,"l":30.9,"c":32.72,"v":286900},{"t":"2020-03-16","o":29.23,"h":30.88,"l":28.35,"c":29.07,"v":409900},{"t":"2020-03-17","o":30.06,"h":31.41,"l":29.68,"c":31.21,"v":248800},{"t":"2020-03-18","o":29.25,"h":30.0,"l":28.27,"c":29.27,"v":460600},{"t":"2020-03-19","o":28.9,"h":30.18,"l":28.51,"c":29.8,"v":282800},{"t":"2020-03-20","o":29.83,"h":30.98,"l":29.19,"c":29.36,"v":290800},{"t":"2020-03-23","o":29.11,"h":29.49,"l":28.43,"c":28.96,"v":276300},{"t":"2020-03-24","o":30.88,"h":31.99,"l":30.88,"c":31.87,"v":222500},{"t":"2020-03-25","o":32.44,"h":33.44,"l":31.55,"c":32.42,"v":275000},{"t":"2020-03-26","o":32.78,"h":34.22,"l":32.56,"c":34.15,"v":139700},{"t":"2020-03-27","o":32.99,"h":33.71,"l":32.74,"c":33.09,"v":252100},{"t":"2020-03-30","o":33.14,"h":33.87,"l":32.82,"c":33.86,"v":137800},{"t":"2020-03-31","o":33.56,"h":34.02,"l":33.25,"c":33.59,"v":143700},{"t":"2020-04-01","o":32.27,"h":32.5,"l":31.65,"c":31.89,"v":125200},{"t":"2020-04-02","o":31.82,"h":32.58,"l":31.76,"c":32.33,"v":60700},{"t":"2020-04-03","o":32.01,"h":32.38,"l":31.33,"c":31.52,"v":88400},{"t":"2020-04-06","o":32.9,"h":34.17,"l":32.85,"c":34.17,"v":153400},{"t":"2020-04-07","o":35.17,"h":35.49,"l":34.17,"c":34.17,"v":172000},{"t":"2020-04-08","o":34.37,"h":35.09,"l":34.25,"c":35.0,"v":114300},{"t":"2020-04-09","o":35.25,"h":35.91,"l":35.2,"c":35.51,"v":98700},{"t":"2020-04-13","o":35.42,"h":35.74,"l":34.8,"c":35.19,"v":104200},{"t":"2020-04-14","o":35.87,"h":36.48,"l":35.85,"c":36.3,"v":187700},{"t":"2020-04-15","o":35.4,"h":35.49,"l":35.0,"c":35.19,"v":154000},{"t":"2020-04-16","o":35.53,"h":35.65,"l":34.91,"c":35.4,"v":126200},{"t":"2020-04-17","o":36.17,"h":36.4,"l":35.99,"c":36.4,"v":178800},{"t":"2020-04-20","o":36.03,"h":36.8,"l":35.8,"c":36.16,"v":120800},{"t":"2020-04-21","o":35.84,"h":35.88,"l":35.18,"c":35.27,"v":185900},{"t":"2020-04-22","o":35.85,"h":36.17,"l":35.75,"c":36.08,"v":89600},{"t":"2020-04-23","o":36.08,"h":36.79,"l":36.08,"c":36.19,"v":101100},{"t":"2020-04-24","o":36.28,"h":36.7,"l":36.12,"c":36.57,"v":71500},{"t":"2020-04-27","o":37.0,"h":37.91,"l":37.0,"c":37.8,"v":148900},{"t":"2020-04-28","o":38.52,"h":38.75,"l":38.08,"c":38.3,"v":700200},{"t":"2020-04-29","o":38.98,"h":39.84,"l":38.88,"c":39.72,"v":203200},{"t":"2020-04-30","o":39.44,"h":39.44,"l":38.64,"c":38.77,"v":523600},{"t":"2020-05-01","o":38.12,"h":38.19,"l":37.26,"c":37.6,"v":102400},{"t":"2020-05-04","o":37.25,"h":37.61,"l":36.98,"c":37.52,"v":132700},{"t":"2020-05-05","o":38.02,"h":38.49,"l":38.02,"c":38.2,"v":135100},{"t":"2020-05-06","o":38.4,"h":38.68,"l":38.28,"c":38.37,"v":199500},{"t":"2020-05-07","o":38.93,"h":39.31,"l":38.88,"c":39.13,"v":330100},{"t":"2020-05-08","o":39.59,"h":39.93,"l":39.51,"c":39.9,"v":382200},{"t":"2020-05-11","o":39.68,"h":40.15,"l":39.54,"c":40.01,"v":319200},{"t":"2020-05-12","o":40.08,"h":40.2,"l":39.13,"c":39.2,"v":273500},{"t":"2020-05-13","o":39.35,"h":39.45,"l":38.39,"c":38.78,"v":200000},{"t":"2020-05-14","o":37.98,"h":38.54,"l":37.35,"c":38.52,"v":294400},{"t":"2020-05-15","o":38.22,"h":38.74,"l":38.1,"c":38.69,"v":359300},{"t":"2020-05-18","o":39.5,"h":40.58,"l":39.5,"c":40.5,"v":134900},{"t":"2020-05-19","o":40.34,"h":40.9,"l":40.21,"c":40.37,"v":98500},{"t":"2020-05-20","o":41.0,"h":41.53,"l":40.98,"c":41.3,"v":581100},{"t":"2020-05-21","o":41.34,"h":41.48,"l":40.78,"c":41.03,"v":201400},{"t":"2020-05-22","o":41.0,"h":41.14,"l":40.77,"c":41.11,"v":132300},{"t":"2020-05-26","o":42.17,"h":42.68,"l":42.17,"c":42.44,"v":242200},{"t":"2020-05-27","o":42.72,"h":42.76,"l":41.91,"c":42.69,"v":624200},{"t":"2020-05-28","o":43.0,"h":43.42,"l":42.56,"c":42.75,"v":385900},{"t":"2020-05-29","o":42.63,"h":42.63,"l":41.92,"c":42.59,"v":569100},{"t":"2020-06-01","o":42.67,"h":43.4,"l":42.6,"c":43.34,"v":127100},{"t":"2020-06-02","o":43.46,"h":43.86,"l":43.35,"c":43.85,"v":162000},{"t":"2020-06-03","o":44.05,"h":44.74,"l":44.02,"c":44.68,"v":433900},{"t":"2020-06-04","o":44.28,"h":44.55,"l":44.1,"c":44.21,"v":433500},{"t":"2020-06-05","o":44.75,"h":45.47,"l":44.75,"c":45.15,"v":176200},{"t":"2020-06-08","o":44.92,"h":45.1,"l":44.68,"c":45.1,"v":123500},{"t":"2020-06-09","o":44.52,"h":44.76,"l":44.26,"c":44.58,"v":231900},{"t":"2020-06-10","o":44.63,"h":44.79,"l":44.31,"c":44.46,"v":157200},{"t":"2020-06-11","o":43.2,"h":43.39,"l":41.67,"c":41.71,"v":346500},{"t":"2020-06-12","o":42.56,"h":42.9,"l":41.45,"c":42.16,"v":582800},{"t":"2020-06-15","o":41.27,"h":42.66,"l":41.1,"c":42.44,"v":119700},{"t":"2020-06-16","o":43.41,"h":43.61,"l":42.68,"c":43.18,"v":204000},{"t":"2020-06-17","o":43.53,"h":43.58,"l":43.17,"c":43.25,"v":84000},{"t":"2020-06-18","o":42.99,"h":43.19,"l":42.79,"c":42.94,"v":523700},{"t":"2020-06-19","o":43.36,"h":43.57,"l":42.8,"c":42.91,"v":143500},{"t":"2020-06-22","o":42.82,"h":43.43,"l":42.7,"c":43.39,"v":154300},{"t":"2020-06-23","o":43.71,"h":43.88,"l":43.5,"c":43.51,"v":135000},{"t":"2020-06-24","o":43.31,"h":43.4,"l":42.35,"c":42.54,"v":158000},{"t":"2020-06-25","o":42.55,"h":43.21,"l":42.25,"c":43.21,"v":99100},{"t":"2020-06-26","o":43.08,"h":43.08,"l":42.41,"c":42.48,"v":72900},{"t":"2020-06-29","o":42.68,"h":43.15,"l":42.42,"c":43.06,"v":293300},{"t":"2020-06-30","o":42.96,"h":43.59,"l":42.95,"c":43.49,"v":54000},{"t":"2020-07-01","o":43.52,"h":43.63,"l":43.23,"c":43.42,"v":88900},{"t":"2020-07-02","o":43.69,"h":43.94,"l":43.5,"c":43.58,"v":97700},{"t":"2020-07-06","o":44.54,"h":44.89,"l":44.45,"c":44.81,"v":362700},{"t":"2020-07-07","o":44.57,"h":44.86,"l":44.13,"c":44.13,"v":114200},{"t":"2020-07-08","o":44.24,"h":44.56,"l":44.05,"c":44.55,"v":112900},{"t":"2020-07-09","o":44.57,"h":44.74,"l":43.86,"c":44.35,"v":137400},{"t":"2020-07-10","o":44.39,"h":44.55,"l":44.15,"c":44.48,"v":132900},{"t":"2020-07-13","o":44.75,"h":45.16,"l":43.95,"c":44.03,"v":140700},{"t":"2020-07-14","o":43.89,"h":44.67,"l":43.76,"c":44.67,"v":73300},{"t":"2020-07-15","o":45.24,"h":45.65,"l":45.18,"c":45.57,"v":104500},{"t":"2020-07-16","o":45.14,"h":45.27,"l":44.9,"c":45.09,"v":122900},{"t":"2020-07-17","o":45.18,"h":45.57,"l":45.11,"c":45.55,"v":231200},{"t":"2020-07-20","o":45.55,"h":45.98,"l":45.43,"c":45.97,"v":141400},{"t":"2020-07-21","o":46.17,"h":46.32,"l":45.97,"c":46.03,"v":114000},{"t":"2020-07-22","o":46.03,"h":46.38,"l":46.01,"c":46.12,"v":73600},{"t":"2020-07-23","o":46.14,"h":46.59,"l":45.72,"c":45.95,"v":86800},{"t":"2020-07-24","o":45.53,"h":45.6,"l":45.15,"c":45.3,"v":252700},{"t":"2020-07-27","o":45.61,"h":46.3,"l":45.61,"c":46.27,"v":103400},{"t":"2020-07-28","o":46.15,"h":46.29,"l":45.83,"c":45.86,"v":86800},{"t":"2020-07-29","o":46.12,"h":46.68,"l":46.12,"c":46.59,"v":111400},{"t":"2020-07-30","o":45.95,"h":46.38,"l":45.53,"c":46.35,"v":105800},{"t":"2020-07-31","o":46.19,"h":46.19,"l":45.31,"c":45.75,"v":182300},{"t":"2020-08-03","o":46.31,"h":46.88,"l":46.31,"c":46.85,"v":83800},{"t":"2020-08-04","o":46.71,"h":46.97,"l":46.64,"c":46.95,"v":77000},{"t":"2020-08-05","o":47.09,"h":47.5,"l":47.07,"c":47.46,"v":106400},{"t":"2020-08-06","o":47.32,"h":47.46,"l":47.16,"c":47.41,"v":157600},{"t":"2020-08-07","o":47.17,"h":47.29,"l":46.84,"c":47.15,"v":84900},{"t":"2020-08-10","o":47.15,"h":47.28,"l":46.86,"c":47.22,"v":112600},{"t":"2020-08-11","o":47.62,"h":47.79,"l":47.06,"c":47.16,"v":114200},{"t":"2020-08-12","o":47.63,"h":48.08,"l":47.6,"c":48.0,"v":128400},{"t":"2020-08-13","o":47.85,"h":48.16,"l":47.78,"c":47.91,"v":63000},{"t":"2020-08-14","o":47.81,"h":47.91,"l":47.55,"c":47.68,"v":52200},{"t":"2020-08-17","o":47.96,"h":48.22,"l":47.96,"c":48.2,"v":127100},{"t":"2020-08-18","o":48.25,"h":48.41,"l":47.88,"c":48.09,"v":101200},{"t":"2020-08-19","o":48.05,"h":48.06,"l":47.64,"c":47.64,"v":120200},{"t":"2020-08-20","o":47.07,"h":47.28,"l":46.91,"c":47.19,"v":77000},{"t":"2020-08-21","o":46.89,"h":47.08,"l":46.75,"c":47.05,"v":98000},{"t":"2020-08-24","o":47.52,"h":47.62,"l":47.33,"c":47.54,"v":103600},{"t":"2020-08-25","o":47.67,"h":47.85,"l":47.48,"c":47.84,"v":92700},{"t":"2020-08-26","o":47.88,"h":48.41,"l":47.88,"c":48.3,"v":108500},{"t":"2020-08-27","o":48.33,"h":48.44,"l":47.67,"c":47.81,"v":136500},{"t":"2020-08-28","o":47.96,"h":48.35,"l":47.91,"c":48.35,"v":68000},{"t":"2020-08-31","o":48.17,"h":48.48,"l":48.07,"c":48.3,"v":85900},{"t":"2020-09-01","o":48.3,"h":48.8,"l":48.18,"c":48.8,"v":74200},{"t":"2020-09-02","o":49.19,"h":49.71,"l":49.01,"c":49.68,"v":115100},{"t":"2020-09-03","o":49.38,"h":49.38,"l":47.53,"c":47.73,"v":279900},{"t":"2020-09-04","o":47.76,"h":48.0,"l":46.37,"c":47.3,"v":210800},{"t":"2020-09-08","o":46.74,"h":47.19,"l":46.46,"c":46.61,"v":161700},{"t":"2020-09-09","o":47.16,"h":47.67,"l":47.08,"c":47.5,"v":125300},{"t":"2020-09-10","o":47.68,"h":47.9,"l":47.0,"c":47.02,"v":177800},{"t":"2020-09-11","o":47.42,"h":47.67,"l":47.01,"c":47.31,"v":168100},{"t":"2020-09-14","o":47.8,"h":48.22,"l":47.8,"c":48.06,"v":337700},{"t":"2020-09-15","o":48.48,"h":48.66,"l":48.36,"c":48.58,"v":124600},{"t":"2020-09-16","o":48.74,"h":48.95,"l":48.43,"c":48.43,"v":109300},{"t":"2020-09-17","o":47.93,"h":48.35,"l":47.78,"c":48.2,"v":357100},{"t":"2020-09-18","o":48.45,"h":48.62,"l":47.8,"c":48.18,"v":75500},{"t":"2020-09-21","o":47.14,"h":47.14,"l":46.42,"c":46.99,"v":312800},{"t":"2020-09-22","o":46.78,"h":46.96,"l":46.34,"c":46.96,"v":113700},{"t":"2020-09-23","o":47.1,"h":47.24,"l":46.35,"c":46.4,"v":116400},{"t":"2020-09-24","o":46.08,"h":46.69,"l":45.8,"c":46.28,"v":238400},{"t":"2020-09-25","o":46.0,"h":46.88,"l":46.0,"c":46.86,"v":53000},{"t":"2020-09-28","o":47.43,"h":47.75,"l":47.43,"c":47.74,"v":73200},{"t":"2020-09-29","o":47.9,"h":48.29,"l":47.81,"c":48.02,"v":209400},{"t":"2020-09-30","o":48.1,"h":48.5,"l":47.99,"c":48.15,"v":104500},{"t":"2020-10-01","o":48.41,"h":48.75,"l":48.41,"c":48.72,"v":104100},{"t":"2020-10-02","o":47.85,"h":48.45,"l":47.7,"c":48.27,"v":79400},{"t":"2020-10-05","o":48.36,"h":49.05,"l":48.34,"c":49.03,"v":102100},{"t":"2020-10-06","o":49.01,"h":49.59,"l":48.73,"c":48.76,"v":168400},{"t":"2020-10-07","o":49.15,"h":49.72,"l":49.15,"c":49.67,"v":101300},{"t":"2020-10-08","o":49.81,"h":50.07,"l":49.76,"c":50.01,"v":204600},{"t":"2020-10-09","o":50.27,"h":50.7,"l":50.27,"c":50.66,"v":111800},{"t":"2020-10-12","o":50.85,"h":51.13,"l":50.75,"c":51.02,"v":101600},{"t":"2020-10-13","o":50.84,"h":50.98,"l":50.69,"c":50.82,"v":65000},{"t":"2020-10-14","o":50.82,"h":51.17,"l":50.66,"c":50.81,"v":120400},{"t":"2020-10-15","o":50.09,"h":50.8,"l":49.91,"c":50.73,"v":276700},{"t":"2020-10-16","o":50.9,"h":51.15,"l":50.76,"c":50.85,"v":203500},{"t":"2020-10-19","o":51.0,"h":51.28,"l":50.5,"c":50.55,"v":101800},{"t":"2020-10-20","o":50.7,"h":51.09,"l":50.61,"c":50.67,"v":105400},{"t":"2020-10-21","o":50.68,"h":51.02,"l":50.5,"c":50.51,"v":123100},{"t":"2020-10-22","o":50.46,"h":50.85,"l":50.25,"c":50.74,"v":120000},{"t":"2020-10-23","o":50.82,"h":50.84,"l":50.47,"c":50.77,"v":56000},{"t":"2020-10-26","o":50.19,"h":50.19,"l":49.16,"c":49.49,"v":125100},{"t":"2020-10-27","o":49.65,"h":49.82,"l":49.43,"c":49.49,"v":237900},{"t":"2020-10-28","o":48.78,"h":48.83,"l":48.08,"c":48.15,"v":294400},{"t":"2020-10-29","o":48.32,"h":49.04,"l":48.23,"c":48.84,"v":215000},{"t":"2020-10-30","o":48.67,"h":48.78,"l":47.9,"c":48.22,"v":201400},{"t":"2020-11-02","o":48.73,"h":48.97,"l":48.32,"c":48.73,"v":139400},{"t":"2020-11-03","o":49.33,"h":50.27,"l":49.24,"c":50.06,"v":208600},{"t":"2020-11-04","o":50.42,"h":51.07,"l":50.11,"c":50.64,"v":100100},{"t":"2020-11-05","o":51.46,"h":52.08,"l":51.46,"c":51.96,"v":169600},{"t":"2020-11-06","o":51.96,"h":52.22,"l":51.7,"c":51.95,"v":73600},{"t":"2020-11-09","o":54.07,"h":54.34,"l":53.0,"c":53.0,"v":144300},{"t":"2020-11-10","o":52.55,"h":52.84,"l":52.16,"c":52.41,"v":224100},{"t":"2020-11-11","o":52.91,"h":53.23,"l":52.87,"c":53.09,"v":92400},{"t":"2020-11-12","o":53.0,"h":53.09,"l":52.26,"c":52.36,"v":75000},{"t":"2020-11-13","o":52.71,"h":53.22,"l":52.59,"c":53.11,"v":123000},{"t":"2020-11-16","o":53.64,"h":53.96,"l":53.49,"c":53.92,"v":241900},{"t":"2020-11-17","o":53.68,"h":53.99,"l":53.32,"c":53.79,"v":193100},{"t":"2020-11-18","o":53.92,"h":54.07,"l":53.45,"c":53.46,"v":175600},{"t":"2020-11-19","o":53.41,"h":54.1,"l":53.4,"c":54.07,"v":91500},{"t":"2020-11-20","o":54.13,"h":54.52,"l":54.07,"c":54.42,"v":97800},{"t":"2020-11-23","o":54.66,"h":54.92,"l":54.37,"c":54.7,"v":181500},{"t":"2020-11-24","o":55.16,"h":55.64,"l":54.92,"c":55.57,"v":164300},{"t":"2020-11-25","o":55.47,"h":55.68,"l":55.28,"c":55.53,"v":168300},{"t":"2020-11-27","o":56.05,"h":56.39,"l":56.03,"c":56.37,"v":90800},{"t":"2020-11-30","o":56.33,"h":56.48,"l":55.96,"c":56.04,"v":82700},{"t":"2020-12-01","o":56.96,"h":57.21,"l":56.73,"c":57.06,"v":218100},{"t":"2020-12-02","o":56.92,"h":57.24,"l":56.76,"c":57.16,"v":130700},{"t":"2020-12-03","o":57.25,"h":57.55,"l":57.18,"c":57.23,"v":139200},{"t":"2020-12-04","o":57.42,"h":58.2,"l":57.42,"c":58.2,"v":179800},{"t":"2020-12-07","o":57.98,"h":58.1,"l":57.65,"c":57.76,"v":110200},{"t":"2020-12-08","o":57.88,"h":58.34,"l":57.8,"c":58.26,"v":169500},{"t":"2020-12-09","o":58.59,"h":58.94,"l":57.82,"c":58.06,"v":203200},{"t":"2020-12-10","o":57.75,"h":58.22,"l":57.4,"c":58.16,"v":109600},{"t":"2020-12-11","o":57.77,"h":58.13,"l":57.5,"c":57.85,"v":98200},{"t":"2020-12-14","o":58.27,"h":58.61,"l":58.2,"c":58.25,"v":144600},{"t":"2020-12-15","o":58.59,"h":59.15,"l":58.55,"c":59.15,"v":154900},{"t":"2020-12-16","o":59.17,"h":59.28,"l":58.9,"c":59.17,"v":178500},{"t":"2020-12-17","o":59.46,"h":59.88,"l":59.46,"c":59.84,"v":151600},{"t":"2020-12-18","o":60.08,"h":60.42,"l":59.95,"c":60.14,"v":210800},{"t":"2020-12-21","o":59.55,"h":59.94,"l":58.84,"c":59.85,"v":135700},{"t":"2020-12-22","o":59.82,"h":60.34,"l":59.8,"c":60.32,"v":115000},{"t":"2020-12-23","o":60.68,"h":61.0,"l":60.6,"c":60.75,"v":130400},{"t":"2020-12-24","o":60.94,"h":60.99,"l":60.42,"c":60.65,"v":61500},{"t":"2020-12-28","o":61.0,"h":61.06,"l":60.65,"c":60.67,"v":126700},{"t":"2020-12-29","o":61.14,"h":61.22,"l":60.32,"c":60.56,"v":163500},{"t":"2020-12-30","o":60.84,"h":61.27,"l":60.8,"c":61.01,"v":167200},{"t":"2020-12-31","o":61.1,"h":61.1,"l":60.61,"c":60.89,"v":89500},{"t":"2021-01-04","o":61.6,"h":61.83,"l":60.33,"c":60.8,"v":195500},{"t":"2021-01-05","o":61.2,"h":62.16,"l":61.15,"c":62.01,"v":173100},{"t":"2021-01-06","o":61.77,"h":63.07,"l":61.67,"c":62.62,"v":375400},{"t":"2021-01-07","o":63.12,"h":64.86,"l":63.12,"c":64.81,"v":257600},{"t":"2021-01-08","o":65.05,"h":65.99,"l":64.67,"c":65.31,"v":270600},{"t":"2021-01-11","o":64.65,"h":65.5,"l":64.39,"c":65.42,"v":356900},{"t":"2021-01-12","o":65.52,"h":65.83,"l":65.2,"c":65.52,"v":257800},{"t":"2021-01-13","o":65.73,"h":65.96,"l":65.45,"c":65.6,"v":179600},{"t":"2021-01-14","o":65.79,"h":67.01,"l":65.79,"c":67.0,"v":211200},{"t":"2021-01-15","o":65.98,"h":66.16,"l":65.13,"c":65.28,"v":231700},{"t":"2021-01-19","o":66.01,"h":66.59,"l":65.95,"c":66.42,"v":268000},{"t":"2021-01-20","o":67.01,"h":67.44,"l":66.89,"c":67.2,"v":339100},{"t":"2021-01-21","o":67.59,"h":67.78,"l":67.19,"c":67.54,"v":197500},{"t":"2021-01-22","o":66.75,"h":67.4,"l":66.69,"c":67.37,"v":187400},{"t":"2021-01-25","o":67.61,"h":68.7,"l":67.15,"c":67.75,"v":283000},{"t":"2021-01-26","o":67.82,"h":67.89,"l":67.0,"c":67.46,"v":214700},{"t":"2021-01-27","o":66.61,"h":67.35,"l":66.05,"c":66.67,"v":211500},{"t":"2021-01-28","o":66.41,"h":66.9,"l":65.86,"c":66.25,"v":156700},{"t":"2021-01-29","o":65.87,"h":65.99,"l":64.31,"c":64.46,"v":265400},{"t":"2021-02-01","o":65.44,"h":66.49,"l":65.27,"c":66.28,"v":200800},{"t":"2021-02-02","o":67.06,"h":67.6,"l":66.7,"c":67.41,"v":568400},{"t":"2021-02-03","o":67.5,"h":68.03,"l":67.29,"c":67.51,"v":185000},{"t":"2021-02-04","o":67.44,"h":68.0,"l":67.32,"c":67.94,"v":307400},{"t":"2021-02-05","o":68.21,"h":68.67,"l":67.86,"c":68.67,"v":171600},{"t":"2021-02-08","o":69.04,"h":70.16,"l":69.04,"c":70.1,"v":263100},{"t":"2021-02-09","o":70.22,"h":71.15,"l":69.88,"c":70.86,"v":313400},{"t":"2021-02-10","o":71.15,"h":71.37,"l":69.75,"c":70.38,"v":186600},{"t":"2021-02-11","o":70.89,"h":71.31,"l":70.12,"c":70.91,"v":161800},{"t":"2021-02-12","o":70.8,"h":71.68,"l":70.52,"c":71.55,"v":166800},{"t":"2021-02-16","o":72.24,"h":72.28,"l":71.23,"c":71.27,"v":256200},{"t":"2021-02-17","o":70.83,"h":70.96,"l":69.57,"c":70.26,"v":414300},{"t":"2021-02-18","o":69.29,"h":69.36,"l":68.2,"c":69.09,"v":249600},{"t":"2021-02-19","o":69.53,"h":70.39,"l":69.52,"c":69.83,"v":201200},{"t":"2021-02-22","o":69.42,"h":69.56,"l":68.29,"c":68.31,"v":187800},{"t":"2021-02-23","o":67.12,"h":67.34,"l":65.03,"c":66.9,"v":327100},{"t":"2021-02-24","o":66.31,"h":67.61,"l":65.88,"c":67.57,"v":158100},{"t":"2021-02-25","o":67.35,"h":67.72,"l":65.19,"c":65.58,"v":217600},{"t":"2021-02-26","o":65.47,"h":65.9,"l":64.52,"c":65.2,"v":156900},{"t":"2021-03-01","o":66.25,"h":67.11,"l":66.25,"c":66.93,"v":214300},{"t":"2021-03-02","o":67.09,"h":67.28,"l":65.5,"c":65.53,"v":131800},{"t":"2021-03-03","o":65.4,"h":65.48,"l":63.91,"c":64.0,"v":171200},{"t":"2021-03-04","o":63.62,"h":64.0,"l":61.23,"c":61.79,"v":430300},{"t":"2021-03-05","o":62.39,"h":62.59,"l":60.01,"c":62.31,"v":360100},{"t":"2021-03-08","o":62.22,"h":62.45,"l":60.82,"c":60.99,"v":199900},{"t":"2021-03-09","o":61.84,"h":63.15,"l":61.61,"c":62.62,"v":134900},{"t":"2021-03-10","o":63.04,"h":63.44,"l":62.61,"c":62.79,"v":366700},{"t":"2021-03-11","o":63.65,"h":64.58,"l":63.57,"c":64.48,"v":583300},{"t":"2021-03-12","o":64.28,"h":64.61,"l":63.68,"c":64.4,"v":229400},{"t":"2021-03-15","o":64.58,"h":65.17,"l":64.43,"c":65.14,"v":105400},{"t":"2021-03-16","o":65.52,"h":65.73,"l":64.31,"c":64.63,"v":270400},{"t":"2021-03-17","o":64.31,"h":65.39,"l":63.88,"c":65.06,"v":80600},{"t":"2021-03-18","o":64.76,"h":65.19,"l":63.8,"c":64.01,"v":117800},{"t":"2021-03-19","o":63.8,"h":64.48,"l":63.3,"c":64.26,"v":247600},{"t":"2021-03-22","o":64.09,"h":64.43,"l":63.64,"c":64.09,"v":133900},{"t":"2021-03-23","o":63.79,"h":63.87,"l":62.36,"c":62.62,"v":115900},{"t":"2021-03-24","o":62.68,"h":62.94,"l":61.56,"c":61.56,"v":136600},{"t":"2021-03-25","o":61.36,"h":62.39,"l":60.83,"c":62.31,"v":202200},{"t":"2021-03-26","o":62.5,"h":63.26,"l":62.19,"c":63.21,"v":194100},{"t":"2021-03-29","o":63.11,"h":63.24,"l":62.34,"c":62.52,"v":145400},{"t":"2021-03-30","o":62.33,"h":62.92,"l":62.12,"c":62.7,"v":189400},{"t":"2021-03-31","o":62.69,"h":63.92,"l":62.69,"c":63.51,"v":94400},{"t":"2021-04-01","o":64.33,"h":64.88,"l":64.12,"c":64.83,"v":165600},{"t":"2021-04-05","o":65.45,"h":65.8,"l":65.23,"c":65.7,"v":107100},{"t":"2021-04-06","o":65.5,"h":65.75,"l":65.21,"c":65.36,"v":114900},{"t":"2021-04-07","o":65.17,"h":65.17,"l":64.38,"c":64.64,"v":106900},{"t":"2021-04-08","o":65.05,"h":65.51,"l":64.9,"c":65.41,"v":145100},{"t":"2021-04-09","o":65.25,"h":65.75,"l":65.01,"c":65.72,"v":154100},{"t":"2021-04-12","o":65.01,"h":65.01,"l":64.27,"c":64.68,"v":140800},{"t":"2021-04-13","o":64.8,"h":65.3,"l":64.7,"c":65.21,"v":71600},{"t":"2021-04-14","o":65.11,"h":65.44,"l":64.89,"c":64.93,"v":96400},{"t":"2021-04-15","o":65.38,"h":65.62,"l":65.32,"c":65.62,"v":96600},{"t":"2021-04-16","o":65.64,"h":65.77,"l":65.24,"c":65.71,"v":68600},{"t":"2021-04-19","o":65.51,"h":65.61,"l":64.53,"c":64.91,"v":69200},{"t":"2021-04-20","o":64.51,"h":64.7,"l":63.52,"c":63.9,"v":214200},{"t":"2021-04-21","o":63.61,"h":64.83,"l":63.47,"c":64.83,"v":80000},{"t":"2021-04-22","o":65.17,"h":65.56,"l":64.56,"c":64.9,"v":110300},{"t":"2021-04-23","o":65.09,"h":66.12,"l":65.09,"c":65.95,"v":76000},{"t":"2021-04-26","o":66.19,"h":66.9,"l":66.19,"c":66.86,"v":213200},{"t":"2021-04-27","o":66.57,"h":66.58,"l":66.06,"c":66.41,"v":151100},{"t":"2021-04-28","o":66.13,"h":66.5,"l":66.03,"c":66.4,"v":132100},{"t":"2021-04-29","o":66.45,"h":66.45,"l":65.29,"c":65.88,"v":182900},{"t":"2021-04-30","o":65.35,"h":65.39,"l":64.33,"c":64.69,"v":128300},{"t":"2021-05-03","o":64.98,"h":64.98,"l":64.26,"c":64.31,"v":84400},{"t":"2021-05-04","o":63.41,"h":63.41,"l":62.06,"c":62.73,"v":164900},{"t":"2021-05-05","o":63.25,"h":63.52,"l":62.86,"c":63.0,"v":166500},{"t":"2021-05-06","o":62.89,"h":62.95,"l":62.2,"c":62.91,"v":131300},{"t":"2021-05-07","o":63.2,"h":64.18,"l":63.2,"c":63.91,"v":55700},{"t":"2021-05-10","o":63.82,"h":63.95,"l":62.33,"c":62.4,"v":352400},{"t":"2021-05-11","o":61.03,"h":62.38,"l":60.73,"c":62.11,"v":209200},{"t":"2021-05-12","o":60.97,"h":61.17,"l":59.61,"c":59.77,"v":604200},{"t":"2021-05-13","o":60.02,"h":60.8,"l":59.58,"c":60.19,"v":268700},{"t":"2021-05-14","o":60.83,"h":61.91,"l":60.8,"c":61.79,"v":119700},{"t":"2021-05-17","o":61.19,"h":61.29,"l":60.6,"c":61.03,"v":98100},{"t":"2021-05-18","o":61.5,"h":62.2,"l":61.44,"c":61.53,"v":183300},{"t":"2021-05-19","o":60.5,"h":61.22,"l":60.2,"c":61.03,"v":136100},{"t":"2021-05-20","o":61.48,"h":62.27,"l":61.48,"c":62.15,"v":106000},{"t":"2021-05-21","o":62.48,"h":62.78,"l":62.23,"c":62.36,"v":51200},{"t":"2021-05-24","o":62.7,"h":63.07,"l":62.51,"c":62.88,"v":75500},{"t":"2021-05-25","o":63.15,"h":63.41,"l":62.76,"c":62.84,"v":125000},{"t":"2021-05-26","o":63.03,"h":63.37,"l":63.0,"c":63.22,"v":121300},{"t":"2021-05-27","o":63.26,"h":63.71,"l":63.11,"c":63.61,"v":100300},{"t":"2021-05-28","o":63.97,"h":64.31,"l":63.81,"c":63.9,"v":62500},{"t":"2021-06-01","o":64.27,"h":64.48,"l":63.81,"c":64.02,"v":112400},{"t":"2021-06-02","o":63.8,"h":64.13,"l":63.66,"c":64.08,"v":63000},{"t":"2021-06-03","o":63.64,"h":63.79,"l":63.16,"c":63.37,"v":62000},{"t":"2021-06-04","o":63.84,"h":64.45,"l":63.78,"c":64.29,"v":73800},{"t":"2021-06-07","o":64.4,"h":64.5,"l":64.23,"c":64.39,"v":76100},{"t":"2021-06-08","o":64.5,"h":64.67,"l":63.97,"c":64.29,"v":57200},{"t":"2021-06-09","o":64.35,"h":64.44,"l":63.77,"c":63.87,"v":108800},{"t":"2021-06-10","o":63.83,"h":64.12,"l":63.66,"c":63.98,"v":149500},{"t":"2021-06-11","o":64.1,"h":64.25,"l":63.98,"c":64.22,"v":57100},{"t":"2021-06-14","o":64.34,"h":64.57,"l":64.24,"c":64.49,"v":46900},{"t":"2021-06-15","o":64.62,"h":64.68,"l":64.21,"c":64.32,"v":59200},{"t":"2021-06-16","o":64.49,"h":64.66,"l":63.75,"c":64.05,"v":79500},{"t":"2021-06-17","o":63.77,"h":64.19,"l":63.53,"c":63.98,"v":65400},{"t":"2021-06-18","o":63.23,"h":63.53,"l":62.92,"c":63.02,"v":98500},{"t":"2021-06-21","o":63.4,"h":63.97,"l":63.06,"c":63.86,"v":68800},{"t":"2021-06-22","o":63.79,"h":64.47,"l":63.54,"c":64.31,"v":109500},{"t":"2021-06-23","o":64.17,"h":64.64,"l":64.05,"c":64.28,"v":152200},{"t":"2021-06-24","o":64.72,"h":65.18,"l":64.6,"c":65.07,"v":78500},{"t":"2021-06-25","o":65.43,"h":65.59,"l":65.35,"c":65.47,"v":66600},{"t":"2021-06-28","o":65.44,"h":65.59,"l":65.29,"c":65.56,"v":106500},{"t":"2021-06-29","o":65.7,"h":65.7,"l":65.5,"c":65.66,"v":78500},{"t":"2021-06-30","o":65.18,"h":65.25,"l":64.88,"c":65.21,"v":123500},{"t":"2021-07-01","o":65.2,"h":65.21,"l":64.68,"c":65.02,"v":89100},{"t":"2021-07-02","o":65.4,"h":65.41,"l":65.0,"c":65.17,"v":49700},{"t":"2021-07-06","o":65.3,"h":65.33,"l":64.61,"c":65.07,"v":41000},{"t":"2021-07-07","o":65.27,"h":65.49,"l":64.53,"c":64.91,"v":81800},{"t":"2021-07-08","o":64.08,"h":64.5,"l":63.54,"c":64.29,"v":69100},{"t":"2021-07-09","o":64.78,"h":65.53,"l":64.75,"c":65.46,"v":74400},{"t":"2021-07-12","o":65.63,"h":65.8,"l":65.47,"c":65.71,"v":50900},{"t":"2021-07-13","o":65.5,"h":65.5,"l":65.05,"c":65.16,"v":51300},{"t":"2021-07-14","o":65.42,"h":65.59,"l":64.77,"c":64.84,"v":85800},{"t":"2021-07-15","o":64.46,"h":64.62,"l":63.73,"c":64.16,"v":60900},{"t":"2021-07-16","o":64.28,"h":64.4,"l":63.58,"c":63.66,"v":44200},{"t":"2021-07-19","o":62.79,"h":62.98,"l":62.31,"c":62.71,"v":120500},{"t":"2021-07-20","o":62.71,"h":64.08,"l":62.64,"c":63.86,"v":147200},{"t":"2021-07-21","o":64.22,"h":65.0,"l":64.22,"c":64.94,"v":76900},{"t":"2021-07-22","o":64.99,"h":65.15,"l":64.71,"c":64.89,"v":59400},{"t":"2021-07-23","o":65.05,"h":65.39,"l":64.85,"c":65.31,"v":91200},{"t":"2021-07-26","o":65.1,"h":65.21,"l":64.84,"c":65.1,"v":51300},{"t":"2021-07-27","o":64.71,"h":64.86,"l":63.67,"c":64.27,"v":106400},{"t":"2021-07-28","o":64.21,"h":65.31,"l":64.21,"c":65.02,"v":181800},{"t":"2021-07-29","o":65.41,"h":66.08,"l":65.39,"c":65.75,"v":245500},{"t":"2021-07-30","o":65.5,"h":66.08,"l":65.48,"c":65.79,"v":123400},{"t":"2021-08-02","o":66.5,"h":66.73,"l":66.09,"c":66.19,"v":74100},{"t":"2021-08-03","o":66.53,"h":66.71,"l":66.16,"c":66.66,"v":30700},{"t":"2021-08-04","o":66.59,"h":66.9,"l":66.56,"c":66.64,"v":67000},{"t":"2021-08-05","o":66.95,"h":67.35,"l":66.9,"c":67.24,"v":52000},{"t":"2021-08-06","o":66.84,"h":66.96,"l":66.43,"c":66.73,"v":45000},{"t":"2021-08-09","o":66.65,"h":66.75,"l":66.29,"c":66.6,"v":49100},{"t":"2021-08-10","o":66.78,"h":67.06,"l":66.53,"c":66.56,"v":199900},{"t":"2021-08-11","o":66.99,"h":67.13,"l":66.41,"c":66.93,"v":74200},{"t":"2021-08-12","o":66.68,"h":66.94,"l":66.52,"c":66.8,"v":67900},{"t":"2021-08-13","o":66.72,"h":66.72,"l":66.4,"c":66.53,"v":57100},{"t":"2021-08-16","o":66.07,"h":66.19,"l":65.76,"c":66.11,"v":73400},{"t":"2021-08-17","o":65.39,"h":65.39,"l":64.64,"c":65.05,"v":102700},{"t":"2021-08-18","o":65.02,"h":65.47,"l":64.83,"c":64.86,"v":39800},{"t":"2021-08-19","o":64.18,"h":64.64,"l":64.05,"c":64.35,"v":62000},{"t":"2021-08-20","o":64.12,"h":64.77,"l":64.01,"c":64.73,"v":47300},{"t":"2021-08-23","o":65.41,"h":66.08,"l":65.41,"c":65.96,"v":65700},{"t":"2021-08-24","o":66.14,"h":66.56,"l":66.14,"c":66.48,"v":35400},{"t":"2021-08-25","o":66.45,"h":66.66,"l":66.38,"c":66.55,"v":39900},{"t":"2021-08-26","o":66.3,"h":66.5,"l":66.0,"c":66.09,"v":52100},{"t":"2021-08-27","o":66.14,"h":67.12,"l":66.14,"c":67.05,"v":128000},{"t":"2021-08-30","o":67.23,"h":67.3,"l":67.03,"c":67.09,"v":121800},{"t":"2021-08-31","o":67.34,"h":67.44,"l":67.0,"c":67.34,"v":80500},{"t":"2021-09-01","o":67.89,"h":68.58,"l":67.89,"c":68.32,"v":75600},{"t":"2021-09-02","o":68.89,"h":69.23,"l":68.89,"c":69.07,"v":85000},{"t":"2021-09-03","o":69.19,"h":69.7,"l":69.14,"c":69.61,"v":109900},{"t":"2021-09-07","o":69.87,"h":69.94,"l":69.5,"c":69.78,"v":105100},{"t":"2021-09-08","o":69.49,"h":69.49,"l":68.7,"c":69.06,"v":98100},{"t":"2021-09-09","o":69.27,"h":69.73,"l":69.27,"c":69.45,"v":54700},{"t":"2021-09-10","o":69.79,"h":69.98,"l":68.98,"c":69.07,"v":176800},{"t":"2021-09-13","o":69.72,"h":69.8,"l":69.08,"c":69.31,"v":77200},{"t":"2021-09-14","o":69.48,"h":69.62,"l":68.91,"c":69.05,"v":96800},{"t":"2021-09-15","o":69.18,"h":69.62,"l":69.04,"c":69.54,"v":122700},{"t":"2021-09-16","o":69.24,"h":69.69,"l":69.03,"c":69.56,"v":153600},{"t":"2021-09-17","o":69.36,"h":69.36,"l":68.6,"c":68.9,"v":57800},{"t":"2021-09-20","o":67.48,"h":67.58,"l":66.53,"c":67.2,"v":103300},{"t":"2021-09-21","o":67.73,"h":67.94,"l":67.34,"c":67.6,"v":143900},{"t":"2021-09-22","o":67.63,"h":68.42,"l":67.63,"c":68.0,"v":55900},{"t":"2021-09-23","o":68.44,"h":69.1,"l":68.39,"c":68.93,"v":70200},{"t":"2021-09-24","o":68.35,"h":68.35,"l":68.04,"c":68.22,"v":47500},{"t":"2021-09-27","o":67.56,"h":67.58,"l":67.02,"c":67.35,"v":94300},{"t":"2021-09-28","o":66.4,"h":66.54,"l":65.12,"c":65.18,"v":131900},{"t":"2021-09-29","o":65.38,"h":65.5,"l":64.64,"c":64.7,"v":124600},{"t":"2021-09-30","o":64.88,"h":65.16,"l":64.38,"c":64.41,"v":92100},{"t":"2021-10-01","o":64.13,"h":64.48,"l":63.38,"c":64.23,"v":248200},{"t":"2021-10-04","o":63.77,"h":63.91,"l":62.26,"c":62.64,"v":85500},{"t":"2021-10-05","o":62.77,"h":63.59,"l":62.71,"c":63.31,"v":59500},{"t":"2021-10-06","o":62.4,"h":63.0,"l":62.02,"c":62.93,"v":60000},{"t":"2021-10-07","o":63.6,"h":64.48,"l":63.53,"c":64.11,"v":83000},{"t":"2021-10-08","o":64.2,"h":64.2,"l":63.54,"c":63.63,"v":157300},{"t":"2021-10-11","o":63.7,"h":64.0,"l":63.21,"c":63.25,"v":43200},{"t":"2021-10-12","o":63.24,"h":63.41,"l":63.08,"c":63.17,"v":80500},{"t":"2021-10-13","o":63.55,"h":64.07,"l":63.55,"c":63.89,"v":69200},{"t":"2021-10-14","o":64.64,"h":65.23,"l":64.64,"c":65.14,"v":54400},{"t":"2021-10-15","o":65.87,"h":66.05,"l":65.75,"c":65.87,"v":68400},{"t":"2021-10-18","o":65.49,"h":65.9,"l":65.35,"c":65.88,"v":45000},{"t":"2021-10-19","o":66.5,"h":66.98,"l":66.42,"c":66.92,"v":60800},{"t":"2021-10-20","o":66.98,"h":67.16,"l":66.78,"c":67.04,"v":61300},{"t":"2021-10-21","o":66.75,"h":67.04,"l":66.64,"c":66.93,"v":50500},{"t":"2021-10-22","o":67.24,"h":67.4,"l":66.73,"c":66.86,"v":91100},{"t":"2021-10-25","o":66.83,"h":67.5,"l":66.67,"c":67.38,"v":105300},{"t":"2021-10-26","o":67.86,"h":68.06,"l":67.36,"c":67.4,"v":82700},{"t":"2021-10-27","o":67.34,"h":67.67,"l":66.74,"c":66.81,"v":123500},{"t":"2021-10-28","o":67.3,"h":68.3,"l":67.3,"c":68.3,"v":53700},{"t":"2021-10-29","o":67.8,"h":68.5,"l":67.8,"c":68.44,"v":50500},{"t":"2021-11-01","o":68.94,"h":69.77,"l":68.86,"c":69.77,"v":137600},{"t":"2021-11-02","o":69.72,"h":70.18,"l":69.56,"c":70.15,"v":104600},{"t":"2021-11-03","o":70.36,"h":71.5,"l":70.35,"c":71.42,"v":112300},{"t":"2021-11-04","o":71.87,"h":72.42,"l":71.85,"c":72.14,"v":91700},{"t":"2021-11-05","o":71.83,"h":72.04,"l":71.16,"c":71.56,"v":174700},{"t":"2021-11-08","o":71.54,"h":71.95,"l":71.51,"c":71.75,"v":78900},{"t":"2021-11-09","o":71.88,"h":71.9,"l":71.15,"c":71.39,"v":105000},{"t":"2021-11-10","o":71.01,"h":71.23,"l":69.82,"c":70.03,"v":86000},{"t":"2021-11-11","o":70.44,"h":70.72,"l":70.27,"c":70.42,"v":77400},{"t":"2021-11-12","o":70.78,"h":70.99,"l":70.53,"c":70.9,"v":67400},{"t":"2021-11-15","o":71.19,"h":71.35,"l":70.8,"c":70.84,"v":90600},{"t":"2021-11-16","o":70.75,"h":71.43,"l":70.61,"c":71.39,"v":115600},{"t":"2021-11-17","o":71.36,"h":71.47,"l":71.02,"c":71.15,"v":66700},{"t":"2021-11-18","o":71.46,"h":71.6,"l":70.73,"c":71.04,"v":57100},{"t":"2021-11-19","o":71.04,"h":71.35,"l":70.89,"c":70.99,"v":72300},{"t":"2021-11-22","o":71.18,"h":71.37,"l":70.08,"c":70.21,"v":73100},{"t":"2021-11-23","o":69.81,"h":70.0,"l":68.76,"c":69.44,"v":78000},{"t":"2021-11-24","o":68.64,"h":69.26,"l":68.37,"c":69.25,"v":78200},{"t":"2021-11-26","o":68.17,"h":68.58,"l":67.36,"c":67.6,"v":76200},{"t":"2021-11-29","o":68.19,"h":68.77,"l":67.83,"c":68.5,"v":57300},{"t":"2021-11-30","o":68.35,"h":68.89,"l":67.37,"c":67.97,"v":82100},{"t":"2021-12-01","o":69.02,"h":69.64,"l":67.29,"c":67.45,"v":64400},{"t":"2021-12-02","o":67.84,"h":68.55,"l":67.55,"c":68.32,"v":110900},{"t":"2021-12-03","o":68.72,"h":68.8,"l":66.81,"c":67.33,"v":77400},{"t":"2021-12-06","o":67.61,"h":68.08,"l":66.76,"c":67.92,"v":50900},{"t":"2021-12-07","o":68.97,"h":70.22,"l":68.97,"c":69.89,"v":98200},{"t":"2021-12-08","o":70.0,"h":70.49,"l":69.76,"c":70.41,"v":83600},{"t":"2021-12-09","o":69.92,"h":70.24,"l":69.06,"c":69.19,"v":109700},{"t":"2021-12-10","o":69.66,"h":69.72,"l":68.87,"c":69.08,"v":61900},{"t":"2021-12-13","o":69.2,"h":69.23,"l":68.37,"c":68.72,"v":149200},{"t":"2021-12-14","o":68.11,"h":68.42,"l":67.27,"c":67.72,"v":71500},{"t":"2021-12-15","o":68.04,"h":69.33,"l":67.59,"c":69.3,"v":91700},{"t":"2021-12-16","o":69.78,"h":69.78,"l":68.03,"c":68.36,"v":69500},{"t":"2021-12-17","o":67.83,"h":68.88,"l":67.58,"c":68.4,"v":69800},{"t":"2021-12-20","o":67.5,"h":67.53,"l":66.88,"c":67.42,"v":82600},{"t":"2021-12-21","o":68.04,"h":68.79,"l":67.86,"c":68.79,"v":96200},{"t":"2021-12-22","o":68.73,"h":69.59,"l":68.62,"c":69.54,"v":198300},{"t":"2021-12-23","o":69.57,"h":70.25,"l":69.55,"c":70.05,"v":153100},{"t":"2021-12-27","o":70.18,"h":70.96,"l":70.17,"c":70.94,"v":76800},{"t":"2021-12-28","o":71.0,"h":71.0,"l":70.52,"c":70.59,"v":159200},{"t":"2021-12-29","o":70.45,"h":70.64,"l":70.08,"c":70.51,"v":101300},{"t":"2021-12-30","o":70.35,"h":70.79,"l":70.17,"c":70.2,"v":81300},{"t":"2021-12-31","o":70.19,"h":70.49,"l":70.05,"c":70.11,"v":156000},{"t":"2022-01-03","o":70.26,"h":70.42,"l":69.88,"c":70.26,"v":240700},{"t":"2022-01-04","o":70.5,"h":70.69,"l":69.44,"c":70.16,"v":166000},{"t":"2022-01-05","o":70.0,"h":70.18,"l":68.0,"c":68.12,"v":130700},{"t":"2022-01-06","o":67.99,"h":68.58,"l":67.47,"c":67.98,"v":153700},{"t":"2022-01-07","o":67.7,"h":67.95,"l":66.68,"c":66.99,"v":196800},{"t":"2022-01-10","o":66.13,"h":66.5,"l":65.12,"c":66.39,"v":227600},{"t":"2022-01-11","o":66.39,"h":67.66,"l":66.19,"c":67.55,"v":107500},{"t":"2022-01-12","o":68.23,"h":68.55,"l":67.68,"c":68.03,"v":97500},{"t":"2022-01-13","o":67.97,"h":68.1,"l":66.35,"c":66.48,"v":72900},{"t":"2022-01-14","o":65.89,"h":66.44,"l":65.29,"c":66.05,"v":62700},{"t":"2022-01-18","o":65.05,"h":65.18,"l":64.21,"c":64.32,"v":221400},{"t":"2022-01-19","o":64.41,"h":65.07,"l":63.82,"c":63.85,"v":99600},{"t":"2022-01-20","o":64.35,"h":65.05,"l":63.27,"c":63.35,"v":145900},{"t":"2022-01-21","o":62.8,"h":63.22,"l":61.87,"c":61.99,"v":184900},{"t":"2022-01-24","o":60.86,"h":61.99,"l":59.24,"c":61.94,"v":233400},{"t":"2022-01-25","o":60.98,"h":61.5,"l":60.12,"c":60.78,"v":140000},{"t":"2022-01-26","o":61.64,"h":62.26,"l":59.83,"c":60.35,"v":173000},{"t":"2022-01-27","o":60.44,"h":60.65,"l":59.0,"c":59.12,"v":126800},{"t":"2022-01-28","o":58.9,"h":59.99,"l":58.2,"c":59.93,"v":168200},{"t":"2022-01-31","o":60.1,"h":62.12,"l":60.1,"c":62.08,"v":137000},{"t":"2022-02-01","o":62.3,"h":62.54,"l":61.63,"c":62.5,"v":89000},{"t":"2022-02-02","o":63.04,"h":63.23,"l":62.24,"c":62.78,"v":187100},{"t":"2022-02-03","o":61.66,"h":61.87,"l":60.8,"c":60.96,"v":101800},{"t":"2022-02-04","o":60.7,"h":61.78,"l":60.51,"c":61.39,"v":72900},{"t":"2022-02-07","o":61.44,"h":61.87,"l":61.14,"c":61.24,"v":50900},{"t":"2022-02-08","o":60.9,"h":61.84,"l":60.79,"c":61.71,"v":96400},{"t":"2022-02-09","o":62.76,"h":63.48,"l":62.61,"c":63.48,"v":68500},{"t":"2022-02-10","o":62.2,"h":63.57,"l":61.97,"c":62.25,"v":53000},{"t":"2022-02-11","o":62.2,"h":62.48,"l":60.42,"c":60.81,"v":65600},{"t":"2022-02-14","o":60.46,"h":60.81,"l":59.75,"c":60.16,"v":138800},{"t":"2022-02-15","o":61.17,"h":61.96,"l":61.08,"c":61.96,"v":68700},{"t":"2022-02-16","o":61.59,"h":62.17,"l":61.2,"c":61.99,"v":73200},{"t":"2022-02-17","o":61.36,"h":61.36,"l":60.22,"c":60.28,"v":52000},{"t":"2022-02-18","o":60.17,"h":60.24,"l":59.24,"c":59.53,"v":71500},{"t":"2022-02-22","o":58.91,"h":59.53,"l":58.34,"c":58.66,"v":130900},{"t":"2022-02-23","o":59.21,"h":59.37,"l":57.43,"c":57.65,"v":96100},{"t":"2022-02-24","o":55.81,"h":58.67,"l":55.54,"c":58.54,"v":164300},{"t":"2022-02-25","o":58.99,"h":60.05,"l":58.57,"c":60.04,"v":99200},{"t":"2022-02-28","o":59.42,"h":60.45,"l":59.11,"c":59.83,"v":111200},{"t":"2022-03-01","o":59.71,"h":59.9,"l":58.12,"c":58.38,"v":61500},{"t":"2022-03-02","o":58.84,"h":59.57,"l":58.44,"c":59.41,"v":71300},{"t":"2022-03-03","o":59.47,"h":59.47,"l":58.02,"c":58.29,"v":67900},{"t":"2022-03-04","o":57.28,"h":57.34,"l":56.12,"c":56.53,"v":101700},{"t":"2022-03-07","o":55.92,"h":56.0,"l":54.22,"c":54.47,"v":137900},{"t":"2022-03-08","o":54.47,"h":55.76,"l":53.83,"c":54.51,"v":123900},{"t":"2022-03-09","o":55.95,"h":56.83,"l":55.88,"c":56.37,"v":116200},{"t":"2022-03-10","o":55.88,"h":56.03,"l":55.23,"c":55.83,"v":41600},{"t":"2022-03-11","o":56.08,"h":56.33,"l":54.66,"c":54.78,"v":117300},{"t":"2022-03-14","o":54.94,"h":55.23,"l":53.76,"c":53.94,"v":59200},{"t":"2022-03-15","o":54.07,"h":54.89,"l":53.67,"c":54.85,"v":73700},{"t":"2022-03-16","o":55.54,"h":57.27,"l":55.54,"c":57.17,"v":104800},{"t":"2022-03-17","o":57.39,"h":58.56,"l":57.39,"c":58.47,"v":60900},{"t":"2022-03-18","o":58.19,"h":59.6,"l":58.08,"c":59.58,"v":99500},{"t":"2022-03-21","o":59.48,"h":59.48,"l":58.3,"c":58.94,"v":50000},{"t":"2022-03-22","o":58.79,"h":59.55,"l":58.72,"c":59.42,"v":49200},{"t":"2022-03-23","o":58.78,"h":58.88,"l":58.11,"c":58.15,"v":83800},{"t":"2022-03-24","o":58.36,"h":58.95,"l":58.06,"c":58.95,"v":45700},{"t":"2022-03-25","o":58.76,"h":58.76,"l":57.64,"c":58.15,"v":61400},{"t":"2022-03-28","o":57.79,"h":58.32,"l":57.42,"c":58.32,"v":128800},{"t":"2022-03-29","o":59.42,"h":60.34,"l":59.3,"c":60.28,"v":117900},{"t":"2022-03-30","o":59.98,"h":60.0,"l":59.04,"c":59.23,"v":88800},{"t":"2022-03-31","o":59.03,"h":59.2,"l":58.18,"c":58.29,"v":56400},{"t":"2022-04-01","o":58.43,"h":58.64,"l":57.93,"c":58.52,"v":66300},{"t":"2022-04-04","o":58.5,"h":59.21,"l":58.5,"c":59.11,"v":58100},{"t":"2022-04-05","o":58.72,"h":58.8,"l":57.22,"c":57.41,"v":70200},{"t":"2022-04-06","o":56.44,"h":56.44,"l":55.27,"c":55.77,"v":108500},{"t":"2022-04-07","o":55.54,"h":56.06,"l":55.14,"c":55.72,"v":58800},{"t":"2022-04-08","o":55.5,"h":55.6,"l":54.94,"c":55.09,"v":47200},{"t":"2022-04-11","o":54.31,"h":54.53,"l":53.75,"c":53.8,"v":84700},{"t":"2022-04-12","o":54.14,"h":54.6,"l":53.17,"c":53.37,"v":84300},{"t":"2022-04-13","o":53.43,"h":54.41,"l":53.43,"c":54.25,"v":92200},{"t":"2022-04-14","o":54.23,"h":54.46,"l":53.38,"c":53.5,"v":54800},{"t":"2022-04-18","o":53.11,"h":53.29,"l":52.56,"c":52.89,"v":92600},{"t":"2022-04-19","o":52.89,"h":54.06,"l":52.89,"c":53.99,"v":62000},{"t":"2022-04-20","o":54.32,"h":54.57,"l":54.04,"c":54.1,"v":47500},{"t":"2022-04-21","o":54.91,"h":55.36,"l":53.3,"c":53.39,"v":46900},{"t":"2022-04-22","o":53.0,"h":53.12,"l":51.64,"c":51.75,"v":136100},{"t":"2022-04-25","o":51.21,"h":52.05,"l":51.1,"c":52.05,"v":91400},{"t":"2022-04-26","o":51.63,"h":51.63,"l":50.03,"c":50.07,"v":93000},{"t":"2022-04-27","o":50.2,"h":50.89,"l":50.02,"c":50.2,"v":191000},{"t":"2022-04-28","o":50.87,"h":51.59,"l":50.02,"c":51.25,"v":90700},{"t":"2022-04-29","o":51.19,"h":51.97,"l":50.29,"c":50.34,"v":109800},{"t":"2022-05-02","o":50.09,"h":50.64,"l":49.55,"c":50.58,"v":118600},{"t":"2022-05-03","o":50.68,"h":50.96,"l":50.3,"c":50.73,"v":78100},{"t":"2022-05-04","o":50.71,"h":52.12,"l":49.96,"c":52.01,"v":141300},{"t":"2022-05-05","o":51.36,"h":51.46,"l":49.21,"c":49.68,"v":129300},{"t":"2022-05-06","o":49.42,"h":49.42,"l":48.2,"c":48.71,"v":124900},{"t":"2022-05-09","o":47.82,"h":47.98,"l":46.46,"c":46.65,"v":145900},{"t":"2022-05-10","o":47.44,"h":47.72,"l":46.26,"c":47.08,"v":137700},{"t":"2022-05-11","o":46.95,"h":47.87,"l":46.0,"c":46.13,"v":203700},{"t":"2022-05-12","o":45.68,"h":47.0,"l":45.51,"c":46.52,"v":232300},{"t":"2022-05-13","o":47.45,"h":48.64,"l":47.45,"c":48.51,"v":101900},{"t":"2022-05-16","o":48.28,"h":48.5,"l":47.92,"c":48.02,"v":94200},{"t":"2022-05-17","o":48.93,"h":49.46,"l":48.64,"c":49.39,"v":86900},{"t":"2022-05-18","o":48.77,"h":48.94,"l":47.52,"c":47.66,"v":60600},{"t":"2022-05-19","o":47.58,"h":48.89,"l":47.58,"c":48.39,"v":54300},{"t":"2022-05-20","o":48.99,"h":49.17,"l":47.58,"c":48.51,"v":178300},{"t":"2022-05-23","o":48.9,"h":49.2,"l":48.46,"c":49.04,"v":121100},{"t":"2022-05-24","o":48.55,"h":48.68,"l":47.77,"c":48.1,"v":109000},{"t":"2022-05-25","o":47.73,"h":48.79,"l":47.73,"c":48.46,"v":60700},{"t":"2022-05-26","o":48.42,"h":49.48,"l":48.42,"c":49.32,"v":82300},{"t":"2022-05-27","o":49.81,"h":50.77,"l":49.79,"c":50.74,"v":117100},{"t":"2022-05-31","o":50.95,"h":51.03,"l":50.42,"c":50.73,"v":54400},{"t":"2022-06-01","o":51.13,"h":51.37,"l":49.81,"c":50.2,"v":85000},{"t":"2022-06-02","o":50.42,"h":51.85,"l":50.42,"c":51.85,"v":56300},{"t":"2022-06-03","o":51.17,"h":51.17,"l":50.46,"c":50.7,"v":50300},{"t":"2022-06-06","o":51.34,"h":51.52,"l":50.69,"c":50.87,"v":98100},{"t":"2022-06-07","o":50.47,"h":51.37,"l":50.32,"c":51.37,"v":86000},{"t":"2022-06-08","o":51.14,"h":51.36,"l":50.72,"c":50.78,"v":30700},{"t":"2022-06-09","o":50.6,"h":50.6,"l":49.51,"c":49.55,"v":69700},{"t":"2022-06-10","o":48.61,"h":48.71,"l":47.95,"c":48.02,"v":82600},{"t":"2022-06-13","o":46.52,"h":46.61,"l":45.47,"c":45.65,"v":118700},{"t":"2022-06-14","o":45.75,"h":45.9,"l":44.94,"c":45.32,"v":92200},{"t":"2022-06-15","o":45.74,"h":46.72,"l":45.27,"c":46.3,"v":112300},{"t":"2022-06-16","o":45.0,"h":45.0,"l":44.26,"c":44.52,"v":81100},{"t":"2022-06-17","o":44.63,"h":45.25,"l":44.43,"c":44.82,"v":66600},{"t":"2022-06-21","o":45.31,"h":45.81,"l":45.26,"c":45.4,"v":195100},{"t":"2022-06-22","o":44.63,"h":45.49,"l":44.46,"c":45.11,"v":69900},{"t":"2022-06-23","o":45.13,"h":45.54,"l":44.88,"c":45.49,"v":51100},{"t":"2022-06-24","o":45.99,"h":46.97,"l":45.98,"c":46.97,"v":53400},{"t":"2022-06-27","o":47.1,"h":47.3,"l":46.65,"c":46.81,"v":96400},{"t":"2022-06-28","o":47.05,"h":47.33,"l":46.01,"c":46.05,"v":48000},{"t":"2022-06-29","o":45.86,"h":45.86,"l":45.2,"c":45.49,"v":74900},{"t":"2022-06-30","o":44.74,"h":45.32,"l":44.13,"c":44.95,"v":142800},{"t":"2022-07-01","o":44.69,"h":45.23,"l":44.39,"c":45.18,"v":85200},{"t":"2022-07-05","o":44.06,"h":45.14,"l":43.8,"c":45.14,"v":170000},{"t":"2022-07-06","o":45.21,"h":45.38,"l":44.73,"c":44.98,"v":59600},{"t":"2022-07-07","o":45.37,"h":46.33,"l":45.37,"c":46.28,"v":69800},{"t":"2022-07-08","o":46.36,"h":47.04,"l":46.15,"c":46.77,"v":50800},{"t":"2022-07-11","o":46.03,"h":46.04,"l":45.31,"c":45.42,"v":91500},{"t":"2022-07-12","o":45.01,"h":45.28,"l":44.59,"c":44.74,"v":61200},{"t":"2022-07-13","o":43.99,"h":44.89,"l":43.99,"c":44.7,"v":77300},{"t":"2022-07-14","o":44.03,"h":44.44,"l":43.46,"c":44.39,"v":81400},{"t":"2022-07-15","o":44.8,"h":45.53,"l":44.67,"c":45.52,"v":60400},{"t":"2022-07-18","o":46.0,"h":46.41,"l":45.4,"c":45.55,"v":75100},{"t":"2022-07-19","o":46.32,"h":47.28,"l":46.32,"c":47.22,"v":75600},{"t":"2022-07-20","o":47.3,"h":48.16,"l":47.3,"c":48.11,"v":259200},{"t":"2022-07-21","o":48.15,"h":49.08,"l":48.11,"c":49.05,"v":316200},{"t":"2022-07-22","o":49.12,"h":49.17,"l":48.16,"c":48.45,"v":66000},{"t":"2022-07-25","o":48.28,"h":48.28,"l":47.88,"c":48.13,"v":36300},{"t":"2022-07-26","o":47.7,"h":47.7,"l":47.17,"c":47.26,"v":56300},{"t":"2022-07-27","o":47.89,"h":49.24,"l":47.84,"c":49.12,"v":71100},{"t":"2022-07-28","o":49.15,"h":50.09,"l":48.8,"c":49.98,"v":101900},{"t":"2022-07-29","o":50.07,"h":50.77,"l":49.73,"c":50.67,"v":55800},{"t":"2022-08-01","o":50.66,"h":51.42,"l":50.38,"c":51.06,"v":68500},{"t":"2022-08-02","o":50.41,"h":50.91,"l":50.24,"c":50.25,"v":192500},{"t":"2022-08-03","o":50.34,"h":51.15,"l":50.34,"c":51.08,"v":49700},{"t":"2022-08-04","o":51.01,"h":51.34,"l":50.87,"c":51.31,"v":60100},{"t":"2022-08-05","o":50.76,"h":51.27,"l":50.58,"c":51.07,"v":100000},{"t":"2022-08-08","o":51.23,"h":51.65,"l":50.93,"c":51.03,"v":67300},{"t":"2022-08-09","o":50.49,"h":50.49,"l":49.75,"c":49.85,"v":124400},{"t":"2022-08-10","o":51.4,"h":51.99,"l":51.18,"c":51.93,"v":97000},{"t":"2022-08-11","o":52.27,"h":52.86,"l":51.93,"c":52.01,"v":61200},{"t":"2022-08-12","o":52.09,"h":52.71,"l":51.99,"c":52.71,"v":60700},{"t":"2022-08-15","o":52.42,"h":52.99,"l":52.42,"c":52.86,"v":55600},{"t":"2022-08-16","o":52.47,"h":52.72,"l":51.99,"c":52.5,"v":66400},{"t":"2022-08-17","o":51.83,"h":52.03,"l":51.37,"c":51.65,"v":58300},{"t":"2022-08-18","o":51.65,"h":51.92,"l":51.49,"c":51.83,"v":64300},{"t":"2022-08-19","o":51.11,"h":51.26,"l":50.34,"c":50.43,"v":84600},{"t":"2022-08-22","o":49.62,"h":49.68,"l":48.7,"c":48.82,"v":107900},{"t":"2022-08-23","o":48.82,"h":49.49,"l":48.76,"c":48.85,"v":60600},{"t":"2022-08-24","o":48.76,"h":49.46,"l":48.76,"c":49.24,"v":82500},{"t":"2022-08-25","o":49.43,"h":49.9,"l":49.38,"c":49.89,"v":142500},{"t":"2022-08-26","o":49.89,"h":49.89,"l":48.1,"c":48.16,"v":101900},{"t":"2022-08-29","o":47.64,"h":48.06,"l":47.54,"c":47.66,"v":56300},{"t":"2022-08-30","o":48.02,"h":48.13,"l":47.0,"c":47.2,"v":52800},{"t":"2022-08-31","o":47.44,"h":47.52,"l":46.88,"c":46.94,"v":56100},{"t":"2022-09-01","o":46.21,"h":46.21,"l":45.32,"c":46.05,"v":96600},{"t":"2022-09-02","o":46.45,"h":46.65,"l":45.38,"c":45.56,"v":33200},{"t":"2022-09-06","o":45.61,"h":45.61,"l":45.03,"c":45.29,"v":72400},{"t":"2022-09-07","o":45.22,"h":46.13,"l":45.14,"c":46.09,"v":53200},{"t":"2022-09-08","o":45.78,"h":46.52,"l":45.6,"c":46.41,"v":37100},{"t":"2022-09-09","o":47.0,"h":47.66,"l":47.0,"c":47.61,"v":55800},{"t":"2022-09-12","o":47.97,"h":48.23,"l":47.87,"c":48.05,"v":32000},{"t":"2022-09-13","o":46.66,"h":46.8,"l":45.79,"c":45.87,"v":65000},{"t":"2022-09-14","o":45.96,"h":46.15,"l":45.57,"c":45.99,"v":79000},{"t":"2022-09-15","o":45.45,"h":45.97,"l":44.96,"c":45.14,"v":64500},{"t":"2022-09-16","o":44.48,"h":44.66,"l":44.19,"c":44.56,"v":178500},{"t":"2022-09-19","o":44.15,"h":44.81,"l":44.15,"c":44.8,"v":65900},{"t":"2022-09-20","o":44.25,"h":44.41,"l":43.85,"c":44.14,"v":139200},{"t":"2022-09-21","o":44.15,"h":44.95,"l":43.58,"c":43.61,"v":56700},{"t":"2022-09-22","o":43.58,"h":43.58,"l":42.67,"c":42.84,"v":119200},{"t":"2022-09-23","o":42.21,"h":42.21,"l":41.38,"c":41.84,"v":95000},{"t":"2022-09-26","o":41.69,"h":42.32,"l":41.28,"c":41.41,"v":109700},{"t":"2022-09-27","o":41.72,"h":41.95,"l":41.0,"c":41.38,"v":86600},{"t":"2022-09-28","o":41.41,"h":42.68,"l":41.4,"c":42.52,"v":110800},{"t":"2022-09-29","o":41.74,"h":41.74,"l":41.1,"c":41.61,"v":93600},{"t":"2022-09-30","o":41.51,"h":42.26,"l":41.33,"c":41.33,"v":82900},{"t":"2022-10-03","o":41.74,"h":42.73,"l":41.58,"c":42.49,"v":68700},{"t":"2022-10-04","o":43.66,"h":44.51,"l":43.66,"c":44.5,"v":66000},{"t":"2022-10-05","o":43.82,"h":44.52,"l":43.5,"c":44.24,"v":63400},{"t":"2022-10-06","o":44.09,"h":44.56,"l":43.9,"c":43.95,"v":73800},{"t":"2022-10-07","o":43.37,"h":43.37,"l":42.21,"c":42.42,"v":56400},{"t":"2022-10-10","o":42.45,"h":42.45,"l":41.49,"c":41.85,"v":43200},{"t":"2022-10-11","o":41.48,"h":41.87,"l":40.9,"c":41.16,"v":80700},{"t":"2022-10-12","o":41.08,"h":41.15,"l":40.74,"c":40.92,"v":324600},{"t":"2022-10-13","o":39.94,"h":41.97,"l":39.51,"c":41.77,"v":107900},{"t":"2022-10-14","o":42.0,"h":42.04,"l":40.55,"c":40.58,"v":56400},{"t":"2022-10-17","o":41.49,"h":42.02,"l":41.49,"c":41.83,"v":42800},{"t":"2022-10-18","o":42.81,"h":43.02,"l":42.05,"c":42.4,"v":67100},{"t":"2022-10-19","o":42.1,"h":42.26,"l":41.5,"c":41.82,"v":45700},{"t":"2022-10-20","o":41.91,"h":42.58,"l":41.53,"c":41.7,"v":169800},{"t":"2022-10-21","o":41.42,"h":42.59,"l":41.22,"c":42.55,"v":77000},{"t":"2022-10-24","o":42.54,"h":42.8,"l":42.04,"c":42.68,"v":69800},{"t":"2022-10-25","o":42.82,"h":44.17,"l":42.82,"c":44.16,"v":94400},{"t":"2022-10-26","o":43.94,"h":44.94,"l":43.94,"c":44.21,"v":40800},{"t":"2022-10-27","o":44.25,"h":44.66,"l":43.83,"c":43.85,"v":57900},{"t":"2022-10-28","o":43.7,"h":44.47,"l":43.51,"c":44.47,"v":70000},{"t":"2022-10-31","o":44.14,"h":44.29,"l":43.9,"c":44.09,"v":53600},{"t":"2022-11-01","o":45.07,"h":45.18,"l":44.17,"c":44.34,"v":70700},{"t":"2022-11-02","o":44.31,"h":44.58,"l":42.84,"c":42.94,"v":111900},{"t":"2022-11-03","o":42.39,"h":42.97,"l":42.19,"c":42.59,"v":151300},{"t":"2022-11-04","o":43.7,"h":44.12,"l":43.24,"c":43.9,"v":138100},{"t":"2022-11-07","o":44.35,"h":44.61,"l":44.0,"c":44.42,"v":67500},{"t":"2022-11-08","o":44.96,"h":45.52,"l":44.6,"c":44.94,"v":72600},{"t":"2022-11-09","o":44.58,"h":44.7,"l":43.99,"c":44.01,"v":72900},{"t":"2022-11-10","o":45.88,"h":47.36,"l":45.88,"c":47.33,"v":105100},{"t":"2022-11-11","o":48.0,"h":49.38,"l":47.92,"c":49.18,"v":81600},{"t":"2022-11-14","o":48.76,"h":48.98,"l":48.34,"c":48.53,"v":70500},{"t":"2022-11-15","o":49.44,"h":49.68,"l":48.77,"c":49.12,"v":95600},{"t":"2022-11-16","o":48.73,"h":48.73,"l":48.08,"c":48.19,"v":91000},{"t":"2022-11-17","o":47.43,"h":47.89,"l":47.01,"c":47.82,"v":69900},{"t":"2022-11-18","o":48.26,"h":48.26,"l":47.48,"c":47.67,"v":103100},{"t":"2022-11-21","o":47.25,"h":47.38,"l":47.02,"c":47.14,"v":72100},{"t":"2022-11-22","o":47.39,"h":47.83,"l":47.21,"c":47.76,"v":75700},{"t":"2022-11-23","o":47.75,"h":48.69,"l":47.75,"c":48.55,"v":48500},{"t":"2022-11-25","o":48.47,"h":48.67,"l":48.33,"c":48.6,"v":28700},{"t":"2022-11-28","o":48.1,"h":48.31,"l":47.37,"c":47.53,"v":50200},{"t":"2022-11-29","o":47.44,"h":47.6,"l":47.01,"c":47.06,"v":67400},{"t":"2022-11-30","o":47.4,"h":48.82,"l":47.02,"c":48.8,"v":106900},{"t":"2022-12-01","o":49.05,"h":49.68,"l":48.92,"c":49.41,"v":115800},{"t":"2022-12-02","o":49.0,"h":49.65,"l":48.63,"c":49.65,"v":104300},{"t":"2022-12-05","o":49.14,"h":49.23,"l":48.27,"c":48.45,"v":91600},{"t":"2022-12-06","o":48.42,"h":48.42,"l":47.24,"c":47.57,"v":87400},{"t":"2022-12-07","o":47.43,"h":47.87,"l":47.32,"c":47.57,"v":47400},{"t":"2022-12-08","o":47.65,"h":48.43,"l":47.55,"c":48.29,"v":110500},{"t":"2022-12-09","o":48.24,"h":48.69,"l":48.12,"c":48.16,"v":84600},{"t":"2022-12-12","o":48.07,"h":48.64,"l":48.07,"c":48.62,"v":84300},{"t":"2022-12-13","o":50.28,"h":50.64,"l":49.22,"c":49.46,"v":184000},{"t":"2022-12-14","o":49.33,"h":49.85,"l":48.69,"c":49.12,"v":105800},{"t":"2022-12-15","o":48.29,"h":48.29,"l":47.29,"c":47.42,"v":237200},{"t":"2022-12-16","o":47.17,"h":47.43,"l":46.72,"c":47.1,"v":82600},{"t":"2022-12-19","o":47.01,"h":47.16,"l":46.27,"c":46.5,"v":160100},{"t":"2022-12-20","o":46.22,"h":46.71,"l":46.22,"c":46.46,"v":139600},{"t":"2022-12-21","o":46.5,"h":47.29,"l":46.5,"c":46.92,"v":112700},{"t":"2022-12-22","o":46.61,"h":46.61,"l":45.51,"c":46.21,"v":133000},{"t":"2022-12-23","o":46.08,"h":46.23,"l":45.73,"c":46.11,"v":94700},{"t":"2022-12-27","o":46.09,"h":46.24,"l":45.46,"c":45.95,"v":109500},{"t":"2022-12-28","o":45.95,"h":46.13,"l":45.22,"c":45.3,"v":110200},{"t":"2022-12-29","o":45.8,"h":46.68,"l":45.8,"c":46.52,"v":100900},{"t":"2022-12-30","o":46.1,"h":46.39,"l":45.83,"c":46.33,"v":83600},{"t":"2023-01-03","o":46.78,"h":47.25,"l":46.28,"c":46.57,"v":62000},{"t":"2023-01-04","o":47.02,"h":47.49,"l":46.91,"c":47.33,"v":64900},{"t":"2023-01-05","o":46.95,"h":47.06,"l":46.58,"c":46.72,"v":76400},{"t":"2023-01-06","o":47.11,"h":48.14,"l":46.68,"c":47.99,"v":75300},{"t":"2023-01-09","o":48.57,"h":49.49,"l":48.57,"c":48.86,"v":82100},{"t":"2023-01-10","o":48.48,"h":49.22,"l":48.48,"c":49.2,"v":54900},{"t":"2023-01-11","o":49.34,"h":49.99,"l":49.29,"c":49.9,"v":66600},{"t":"2023-01-12","o":50.09,"h":50.55,"l":49.66,"c":50.5,"v":57600},{"t":"2023-01-13","o":50.14,"h":50.84,"l":50.14,"c":50.82,"v":68500},{"t":"2023-01-17","o":50.88,"h":51.35,"l":50.81,"c":51.28,"v":445700},{"t":"2023-01-18","o":51.71,"h":52.25,"l":51.06,"c":51.1,"v":143400},{"t":"2023-01-19","o":50.82,"h":51.08,"l":50.38,"c":50.53,"v":59600},{"t":"2023-01-20","o":50.72,"h":51.37,"l":50.53,"c":51.37,"v":36100},{"t":"2023-01-23","o":51.54,"h":52.38,"l":51.41,"c":52.36,"v":269500},{"t":"2023-01-24","o":52.05,"h":52.5,"l":50.95,"c":52.21,"v":136500},{"t":"2023-01-25","o":51.85,"h":52.29,"l":51.39,"c":52.19,"v":85600},{"t":"2023-01-26","o":52.56,"h":52.72,"l":52.02,"c":52.61,"v":235300},{"t":"2023-01-27","o":52.33,"h":53.23,"l":52.33,"c":53.0,"v":118300},{"t":"2023-01-30","o":52.7,"h":53.04,"l":52.36,"c":52.36,"v":65900},{"t":"2023-01-31","o":52.37,"h":53.19,"l":52.34,"c":53.15,"v":489500},{"t":"2023-02-01","o":53.24,"h":54.72,"l":53.13,"c":54.46,"v":184200},{"t":"2023-02-02","o":55.0,"h":55.74,"l":54.84,"c":55.36,"v":237700},{"t":"2023-02-03","o":54.34,"h":55.29,"l":54.15,"c":54.56,"v":51200},{"t":"2023-02-06","o":54.05,"h":54.05,"l":53.39,"c":53.58,"v":151900},{"t":"2023-02-07","o":53.6,"h":54.43,"l":53.31,"c":54.33,"v":46700},{"t":"2023-02-08","o":54.37,"h":54.54,"l":53.72,"c":53.81,"v":85300},{"t":"2023-02-09","o":54.63,"h":54.93,"l":53.33,"c":53.45,"v":69200},{"t":"2023-02-10","o":53.21,"h":53.23,"l":52.64,"c":52.96,"v":142100},{"t":"2023-02-13","o":53.01,"h":53.55,"l":52.77,"c":53.43,"v":79500},{"t":"2023-02-14","o":53.24,"h":54.0,"l":52.97,"c":53.85,"v":57900},{"t":"2023-02-15","o":53.43,"h":54.23,"l":53.39,"c":54.22,"v":66600},{"t":"2023-02-16","o":53.63,"h":54.06,"l":53.28,"c":53.48,"v":75800},{"t":"2023-02-17","o":53.16,"h":53.16,"l":52.58,"c":53.03,"v":226400},{"t":"2023-02-21","o":52.42,"h":52.58,"l":51.75,"c":51.86,"v":87100},{"t":"2023-02-22","o":51.84,"h":52.23,"l":51.55,"c":51.89,"v":80900},{"t":"2023-02-23","o":52.47,"h":52.61,"l":51.88,"c":52.53,"v":90600},{"t":"2023-02-24","o":51.71,"h":51.97,"l":51.56,"c":51.89,"v":72300},{"t":"2023-02-27","o":52.45,"h":52.8,"l":52.35,"c":52.51,"v":73700},{"t":"2023-02-28","o":52.28,"h":52.81,"l":52.02,"c":52.45,"v":52100},{"t":"2023-03-01","o":52.64,"h":53.07,"l":52.59,"c":52.77,"v":54300},{"t":"2023-03-02","o":52.41,"h":52.98,"l":52.01,"c":52.97,"v":48200},{"t":"2023-03-03","o":53.34,"h":54.04,"l":53.14,"c":53.95,"v":63700},{"t":"2023-03-06","o":54.12,"h":54.3,"l":53.65,"c":53.69,"v":248600},{"t":"2023-03-07","o":53.69,"h":53.92,"l":52.92,"c":52.98,"v":85800},{"t":"2023-03-08","o":53.17,"h":53.56,"l":53.01,"c":53.53,"v":53800},{"t":"2023-03-09","o":53.63,"h":53.95,"l":52.64,"c":52.7,"v":123900},{"t":"2023-03-10","o":52.81,"h":52.81,"l":51.5,"c":51.7,"v":104700},{"t":"2023-03-13","o":51.18,"h":52.14,"l":50.82,"c":51.67,"v":125900},{"t":"2023-03-14","o":52.08,"h":52.38,"l":51.63,"c":52.12,"v":49100},{"t":"2023-03-15","o":50.78,"h":51.11,"l":50.37,"c":51.11,"v":102900},{"t":"2023-03-16","o":50.94,"h":52.16,"l":50.81,"c":52.16,"v":55900},{"t":"2023-03-17","o":51.69,"h":51.74,"l":50.96,"c":51.32,"v":55100},{"t":"2023-03-20","o":51.41,"h":52.01,"l":51.41,"c":51.89,"v":51400},{"t":"2023-03-21","o":52.35,"h":52.71,"l":52.17,"c":52.58,"v":67100},{"t":"2023-03-22","o":52.53,"h":53.17,"l":52.04,"c":52.06,"v":60400},{"t":"2023-03-23","o":52.53,"h":53.23,"l":52.17,"c":52.5,"v":105800},{"t":"2023-03-24","o":52.31,"h":52.44,"l":51.8,"c":52.36,"v":114300},{"t":"2023-03-27","o":52.74,"h":52.94,"l":52.31,"c":52.66,"v":86600},{"t":"2023-03-28","o":52.45,"h":52.48,"l":52.09,"c":52.3,"v":38700},{"t":"2023-03-29","o":52.9,"h":53.35,"l":52.82,"c":53.34,"v":72500},{"t":"2023-03-30","o":53.73,"h":54.17,"l":53.73,"c":53.97,"v":132400},{"t":"2023-03-31","o":53.99,"h":54.77,"l":53.9,"c":54.72,"v":76100},{"t":"2023-04-03","o":54.44,"h":54.64,"l":54.15,"c":54.6,"v":132600},{"t":"2023-04-04","o":54.6,"h":54.6,"l":53.85,"c":54.06,"v":257500},{"t":"2023-04-05","o":53.51,"h":53.51,"l":52.73,"c":52.94,"v":169700},{"t":"2023-04-06","o":52.54,"h":52.8,"l":52.21,"c":52.69,"v":198600},{"t":"2023-04-10","o":52.28,"h":53.1,"l":52.18,"c":53.04,"v":237700},{"t":"2023-04-11","o":53.18,"h":53.64,"l":53.01,"c":53.42,"v":95900},{"t":"2023-04-12","o":53.99,"h":54.03,"l":53.4,"c":53.4,"v":81400},{"t":"2023-04-13","o":53.69,"h":54.29,"l":53.69,"c":54.12,"v":110400},{"t":"2023-04-14","o":54.01,"h":54.42,"l":53.56,"c":53.88,"v":110100},{"t":"2023-04-17","o":53.71,"h":53.92,"l":53.56,"c":53.92,"v":317800},{"t":"2023-04-18","o":54.16,"h":54.16,"l":53.76,"c":53.95,"v":76300},{"t":"2023-04-19","o":53.45,"h":53.84,"l":53.34,"c":53.79,"v":190800},{"t":"2023-04-20","o":53.47,"h":53.84,"l":53.24,"c":53.56,"v":321100},{"t":"2023-04-21","o":53.53,"h":53.87,"l":53.24,"c":53.73,"v":535000},{"t":"2023-04-24","o":53.79,"h":53.9,"l":53.5,"c":53.7,"v":289700},{"t":"2023-04-25","o":53.55,"h":53.55,"l":52.41,"c":52.44,"v":545000},{"t":"2023-04-26","o":52.5,"h":52.7,"l":52.13,"c":52.22,"v":108000},{"t":"2023-04-27","o":52.8,"h":53.19,"l":52.54,"c":53.14,"v":54600},{"t":"2023-04-28","o":52.94,"h":53.45,"l":52.9,"c":53.39,"v":52400},{"t":"2023-05-01","o":53.23,"h":53.7,"l":53.23,"c":53.49,"v":102700},{"t":"2023-05-02","o":53.36,"h":53.36,"l":52.58,"c":53.01,"v":71100},{"t":"2023-05-03","o":53.04,"h":53.9,"l":53.04,"c":53.3,"v":108900},{"t":"2023-05-04","o":53.14,"h":53.23,"l":52.8,"c":53.06,"v":80600},{"t":"2023-05-05","o":53.0,"h":53.84,"l":53.0,"c":53.61,"v":114900},{"t":"2023-05-08","o":53.62,"h":53.86,"l":53.33,"c":53.62,"v":46000},{"t":"2023-05-09","o":53.25,"h":53.35,"l":53.02,"c":53.21,"v":58900},{"t":"2023-05-10","o":53.35,"h":53.43,"l":52.76,"c":53.25,"v":81600},{"t":"2023-05-11","o":52.95,"h":52.99,"l":52.7,"c":52.96,"v":53100},{"t":"2023-05-12","o":53.02,"h":53.13,"l":52.51,"c":52.79,"v":97900},{"t":"2023-05-15","o":52.83,"h":53.4,"l":52.76,"c":53.37,"v":59600},{"t":"2023-05-16","o":53.16,"h":53.42,"l":53.0,"c":53.0,"v":74100},{"t":"2023-05-17","o":53.24,"h":53.89,"l":53.04,"c":53.8,"v":105200},{"t":"2023-05-18","o":53.78,"h":54.59,"l":53.76,"c":54.55,"v":107000},{"t":"2023-05-19","o":54.78,"h":55.08,"l":54.71,"c":54.78,"v":102200},{"t":"2023-05-22","o":54.85,"h":55.39,"l":54.84,"c":55.28,"v":94200},{"t":"2023-05-23","o":54.92,"h":54.95,"l":54.2,"c":54.22,"v":162600},{"t":"2023-05-24","o":53.76,"h":53.99,"l":53.28,"c":53.56,"v":95000},{"t":"2023-05-25","o":54.35,"h":54.41,"l":53.98,"c":54.38,"v":42200},{"t":"2023-05-26","o":54.53,"h":55.34,"l":54.51,"c":55.25,"v":107900},{"t":"2023-05-30","o":55.66,"h":55.72,"l":55.13,"c":55.45,"v":175000},{"t":"2023-05-31","o":54.93,"h":54.93,"l":54.09,"c":54.51,"v":89900},{"t":"2023-06-01","o":54.77,"h":55.51,"l":54.44,"c":55.31,"v":210900},{"t":"2023-06-02","o":56.13,"h":56.5,"l":55.9,"c":56.35,"v":146300},{"t":"2023-06-05","o":56.59,"h":56.7,"l":56.13,"c":56.51,"v":240900},{"t":"2023-06-06","o":56.5,"h":57.01,"l":56.34,"c":57.0,"v":68500},{"t":"2023-06-07","o":56.8,"h":57.28,"l":56.59,"c":56.64,"v":192700},{"t":"2023-06-08","o":56.46,"h":56.93,"l":56.25,"c":56.84,"v":81800},{"t":"2023-06-09","o":57.2,"h":57.39,"l":56.8,"c":56.96,"v":109900},{"t":"2023-06-12","o":57.48,"h":57.92,"l":57.35,"c":57.82,"v":148200},{"t":"2023-06-13","o":58.61,"h":58.85,"l":58.31,"c":58.67,"v":170500},{"t":"2023-06-14","o":58.91,"h":59.21,"l":58.36,"c":58.86,"v":213900},{"t":"2023-06-15","o":58.61,"h":59.52,"l":58.61,"c":59.37,"v":101400},{"t":"2023-06-16","o":59.63,"h":59.63,"l":59.0,"c":59.11,"v":124800},{"t":"2023-06-20","o":58.6,"h":58.62,"l":57.86,"c":58.23,"v":133600},{"t":"2023-06-21","o":58.06,"h":58.2,"l":57.68,"c":57.97,"v":77000},{"t":"2023-06-22","o":57.86,"h":57.94,"l":57.57,"c":57.89,"v":61800},{"t":"2023-06-23","o":56.73,"h":56.85,"l":56.55,"c":56.61,"v":78300},{"t":"2023-06-26","o":56.54,"h":56.94,"l":56.38,"c":56.39,"v":106900},{"t":"2023-06-27","o":56.44,"h":57.26,"l":56.41,"c":57.19,"v":52600},{"t":"2023-06-28","o":57.19,"h":57.53,"l":57.11,"c":57.53,"v":64100},{"t":"2023-06-29","o":57.34,"h":57.79,"l":57.34,"c":57.79,"v":54400},{"t":"2023-06-30","o":58.4,"h":58.74,"l":58.2,"c":58.56,"v":66800},{"t":"2023-07-03","o":58.76,"h":58.76,"l":58.39,"c":58.58,"v":36700},{"t":"2023-07-05","o":58.01,"h":58.02,"l":57.42,"c":57.51,"v":165500},{"t":"2023-07-06","o":56.88,"h":56.89,"l":56.13,"c":56.63,"v":88500},{"t":"2023-07-07","o":56.68,"h":57.57,"l":56.68,"c":57.04,"v":127800},{"t":"2023-07-10","o":57.1,"h":57.99,"l":56.98,"c":57.99,"v":105000},{"t":"2023-07-11","o":58.24,"h":58.38,"l":57.93,"c":58.36,"v":131800},{"t":"2023-07-12","o":59.0,"h":59.26,"l":58.8,"c":59.07,"v":88200},{"t":"2023-07-13","o":59.76,"h":60.0,"l":59.62,"c":59.85,"v":110700},{"t":"2023-07-14","o":59.71,"h":59.71,"l":58.99,"c":59.07,"v":162800},{"t":"2023-07-17","o":58.93,"h":59.57,"l":58.76,"c":59.45,"v":78700},{"t":"2023-07-18","o":59.58,"h":60.15,"l":59.58,"c":60.05,"v":161000},{"t":"2023-07-19","o":60.22,"h":60.29,"l":59.71,"c":60.0,"v":119700},{"t":"2023-07-20","o":59.61,"h":59.61,"l":58.45,"c":58.59,"v":76400},{"t":"2023-07-21","o":58.74,"h":58.95,"l":58.5,"c":58.57,"v":67300},{"t":"2023-07-24","o":58.75,"h":59.07,"l":58.45,"c":58.49,"v":74800},{"t":"2023-07-25","o":58.51,"h":58.93,"l":58.51,"c":58.75,"v":165400},{"t":"2023-07-26","o":58.4,"h":59.23,"l":58.4,"c":58.97,"v":76000},{"t":"2023-07-27","o":59.78,"h":59.79,"l":58.37,"c":58.46,"v":76600},{"t":"2023-07-28","o":58.9,"h":59.21,"l":58.78,"c":58.94,"v":51900},{"t":"2023-07-31","o":58.71,"h":59.16,"l":58.65,"c":59.12,"v":75600},{"t":"2023-08-01","o":58.0,"h":58.16,"l":57.6,"c":57.87,"v":115500},{"t":"2023-08-02","o":57.05,"h":57.19,"l":56.26,"c":56.62,"v":96400},{"t":"2023-08-03","o":56.19,"h":56.51,"l":56.0,"c":56.23,"v":67700},{"t":"2023-08-04","o":56.4,"h":56.76,"l":56.01,"c":56.09,"v":99200},{"t":"2023-08-07","o":56.4,"h":56.45,"l":56.0,"c":56.39,"v":267600},{"t":"2023-08-08","o":55.59,"h":55.61,"l":55.14,"c":55.52,"v":99600},{"t":"2023-08-09","o":55.64,"h":55.68,"l":55.1,"c":55.25,"v":88400},{"t":"2023-08-10","o":55.61,"h":56.09,"l":55.08,"c":55.26,"v":75100},{"t":"2023-08-11","o":54.92,"h":55.09,"l":54.68,"c":54.79,"v":66600},{"t":"2023-08-14","o":54.3,"h":54.8,"l":54.05,"c":54.8,"v":67900},{"t":"2023-08-15","o":54.45,"h":54.56,"l":54.0,"c":54.01,"v":57600},{"t":"2023-08-16","o":53.93,"h":54.0,"l":53.23,"c":53.27,"v":89000},{"t":"2023-08-17","o":53.27,"h":53.38,"l":52.46,"c":52.59,"v":120600},{"t":"2023-08-18","o":52.01,"h":52.74,"l":52.0,"c":52.52,"v":120500},{"t":"2023-08-21","o":52.42,"h":52.56,"l":52.08,"c":52.52,"v":51300},{"t":"2023-08-22","o":52.73,"h":52.94,"l":52.27,"c":52.33,"v":44300},{"t":"2023-08-23","o":52.62,"h":53.45,"l":52.62,"c":53.27,"v":43100},{"t":"2023-08-24","o":53.43,"h":53.51,"l":52.42,"c":52.48,"v":72300},{"t":"2023-08-25","o":52.63,"h":53.0,"l":52.19,"c":52.81,"v":54200},{"t":"2023-08-28","o":52.99,"h":53.41,"l":52.99,"c":53.32,"v":56600},{"t":"2023-08-29","o":53.26,"h":54.33,"l":53.19,"c":54.28,"v":37900},{"t":"2023-08-30","o":54.18,"h":54.61,"l":54.11,"c":54.5,"v":88300},{"t":"2023-08-31","o":54.61,"h":54.86,"l":54.52,"c":54.62,"v":52100},{"t":"2023-09-01","o":55.0,"h":55.15,"l":54.55,"c":54.76,"v":222600},{"t":"2023-09-05","o":54.68,"h":54.73,"l":54.25,"c":54.31,"v":57200},{"t":"2023-09-06","o":54.24,"h":54.43,"l":53.76,"c":54.0,"v":58500},{"t":"2023-09-07","o":53.39,"h":53.41,"l":52.82,"c":53.03,"v":49800},{"t":"2023-09-08","o":52.75,"h":53.02,"l":52.4,"c":52.47,"v":36200},{"t":"2023-09-11","o":52.68,"h":52.78,"l":52.45,"c":52.66,"v":107800},{"t":"2023-09-12","o":52.43,"h":52.56,"l":52.13,"c":52.16,"v":78300},{"t":"2023-09-13","o":52.09,"h":52.22,"l":51.8,"c":51.95,"v":230300},{"t":"2023-09-14","o":52.24,"h":52.44,"l":52.03,"c":52.35,"v":56900},{"t":"2023-09-15","o":52.35,"h":52.48,"l":51.83,"c":52.0,"v":44000},{"t":"2023-09-18","o":51.79,"h":52.08,"l":51.74,"c":51.93,"v":43500},{"t":"2023-09-19","o":51.8,"h":51.81,"l":51.41,"c":51.71,"v":43000},{"t":"2023-09-20","o":51.89,"h":52.18,"l":51.13,"c":51.17,"v":73200},{"t":"2023-09-21","o":50.6,"h":50.6,"l":49.87,"c":49.92,"v":62900},{"t":"2023-09-22","o":50.35,"h":50.36,"l":50.0,"c":50.02,"v":47500},{"t":"2023-09-25","o":49.71,"h":50.12,"l":49.7,"c":50.06,"v":57200},{"t":"2023-09-26","o":49.66,"h":49.66,"l":49.12,"c":49.18,"v":74400},{"t":"2023-09-27","o":49.56,"h":49.69,"l":49.14,"c":49.51,"v":39000},{"t":"2023-09-28","o":49.44,"h":50.44,"l":49.44,"c":50.22,"v":31800},{"t":"2023-09-29","o":50.84,"h":50.89,"l":50.19,"c":50.36,"v":44300},{"t":"2023-10-02","o":50.15,"h":50.27,"l":49.7,"c":49.89,"v":30700},{"t":"2023-10-03","o":49.36,"h":49.45,"l":48.8,"c":48.96,"v":54100},{"t":"2023-10-04","o":48.98,"h":49.3,"l":48.73,"c":49.22,"v":51200},{"t":"2023-10-05","o":49.26,"h":49.48,"l":48.82,"c":49.25,"v":48200},{"t":"2023-10-06","o":48.82,"h":49.97,"l":48.82,"c":49.8,"v":49900},{"t":"2023-10-09","o":49.24,"h":49.76,"l":49.09,"c":49.6,"v":30200},{"t":"2023-10-10","o":49.79,"h":50.53,"l":49.79,"c":50.23,"v":78500},{"t":"2023-10-11","o":50.4,"h":50.48,"l":49.87,"c":50.26,"v":308200},{"t":"2023-10-12","o":50.52,"h":50.52,"l":49.68,"c":49.89,"v":44000},{"t":"2023-10-13","o":49.89,"h":49.89,"l":49.06,"c":49.19,"v":97800},{"t":"2023-10-16","o":49.39,"h":49.81,"l":49.22,"c":49.61,"v":244600},{"t":"2023-10-17","o":49.15,"h":50.12,"l":49.15,"c":49.72,"v":32100},{"t":"2023-10-18","o":49.22,"h":49.4,"l":48.52,"c":48.61,"v":59900},{"t":"2023-10-19","o":48.65,"h":48.76,"l":47.96,"c":48.02,"v":50300},{"t":"2023-10-20","o":47.6,"h":47.74,"l":47.14,"c":47.23,"v":57000},{"t":"2023-10-23","o":46.81,"h":47.47,"l":46.57,"c":46.92,"v":57200},{"t":"2023-10-24","o":46.97,"h":47.35,"l":46.83,"c":47.2,"v":61700},{"t":"2023-10-25","o":46.83,"h":46.83,"l":46.07,"c":46.12,"v":50100},{"t":"2023-10-26","o":46.0,"h":46.27,"l":45.62,"c":45.75,"v":58000},{"t":"2023-10-27","o":45.92,"h":46.0,"l":45.42,"c":45.51,"v":52800},{"t":"2023-10-30","o":45.95,"h":46.0,"l":45.51,"c":45.81,"v":84400},{"t":"2023-10-31","o":45.74,"h":46.23,"l":45.74,"c":46.16,"v":54000},{"t":"2023-11-01","o":46.08,"h":46.32,"l":45.73,"c":46.29,"v":74000},{"t":"2023-11-02","o":46.89,"h":47.36,"l":46.89,"c":47.28,"v":52100},{"t":"2023-11-03","o":47.83,"h":48.8,"l":47.83,"c":48.59,"v":69400},{"t":"2023-11-06","o":48.87,"h":48.87,"l":48.29,"c":48.57,"v":55800},{"t":"2023-11-07","o":48.2,"h":48.48,"l":48.04,"c":48.32,"v":129400},{"t":"2023-11-08","o":48.36,"h":48.65,"l":48.12,"c":48.33,"v":65200},{"t":"2023-11-09","o":48.81,"h":48.97,"l":47.95,"c":48.03,"v":49100},{"t":"2023-11-10","o":47.96,"h":48.58,"l":47.76,"c":48.52,"v":43500},{"t":"2023-11-13","o":48.25,"h":48.65,"l":48.14,"c":48.53,"v":45500},{"t":"2023-11-14","o":49.65,"h":50.58,"l":49.14,"c":50.52,"v":62000},{"t":"2023-11-15","o":50.85,"h":51.39,"l":50.62,"c":50.77,"v":125800},{"t":"2023-11-16","o":50.58,"h":50.77,"l":50.24,"c":50.44,"v":34300},{"t":"2023-11-17","o":50.84,"h":51.08,"l":50.71,"c":51.03,"v":36300},{"t":"2023-11-20","o":51.31,"h":51.67,"l":51.29,"c":51.59,"v":53000},{"t":"2023-11-21","o":51.56,"h":51.83,"l":51.34,"c":51.57,"v":138400},{"t":"2023-11-22","o":51.9,"h":51.99,"l":51.62,"c":51.75,"v":42900},{"t":"2023-11-24","o":51.8,"h":52.0,"l":51.65,"c":52.0,"v":29500},{"t":"2023-11-27","o":51.68,"h":51.96,"l":51.52,"c":51.82,"v":60900},{"t":"2023-11-28","o":51.68,"h":51.98,"l":51.57,"c":51.77,"v":68100},{"t":"2023-11-29","o":52.09,"h":52.7,"l":52.09,"c":52.38,"v":59300},{"t":"2023-11-30","o":52.53,"h":52.67,"l":52.16,"c":52.34,"v":51300},{"t":"2023-12-01","o":52.16,"h":53.22,"l":52.1,"c":53.19,"v":70800},{"t":"2023-12-04","o":52.57,"h":52.79,"l":52.22,"c":52.7,"v":51900},{"t":"2023-12-05","o":52.44,"h":52.47,"l":52.03,"c":52.19,"v":41200},{"t":"2023-12-06","o":52.66,"h":53.01,"l":52.34,"c":52.35,"v":56700},{"t":"2023-12-07","o":52.39,"h":52.7,"l":52.26,"c":52.66,"v":49900},{"t":"2023-12-08","o":52.48,"h":53.0,"l":52.48,"c":52.88,"v":74500},{"t":"2023-12-11","o":52.94,"h":53.57,"l":52.94,"c":53.47,"v":60400},{"t":"2023-12-12","o":53.4,"h":53.65,"l":53.09,"c":53.57,"v":76300},{"t":"2023-12-13","o":53.58,"h":54.64,"l":53.2,"c":54.61,"v":86800},{"t":"2023-12-14","o":55.0,"h":56.01,"l":54.99,"c":55.82,"v":96700},{"t":"2023-12-15","o":55.97,"h":56.43,"l":55.88,"c":56.01,"v":80800},{"t":"2023-12-18","o":56.06,"h":56.06,"l":55.66,"c":55.87,"v":59300},{"t":"2023-12-19","o":56.1,"h":56.78,"l":56.1,"c":56.78,"v":72100},{"t":"2023-12-20","o":56.9,"h":57.11,"l":55.78,"c":55.83,"v":79600},{"t":"2023-12-21","o":56.54,"h":56.9,"l":56.36,"c":56.84,"v":128000},{"t":"2023-12-22","o":56.96,"h":57.17,"l":56.68,"c":56.84,"v":50200},{"t":"2023-12-26","o":57.27,"h":57.68,"l":57.14,"c":57.62,"v":45800},{"t":"2023-12-27","o":57.65,"h":57.79,"l":57.39,"c":57.66,"v":72400},{"t":"2023-12-28","o":57.67,"h":57.96,"l":57.58,"c":57.65,"v":36300},{"t":"2023-12-29","o":57.64,"h":57.82,"l":57.18,"c":57.3,"v":42600},{"t":"2024-01-02","o":56.85,"h":56.85,"l":55.79,"c":55.99,"v":96800},{"t":"2024-01-03","o":55.3,"h":55.3,"l":54.28,"c":54.44,"v":123300},{"t":"2024-01-04","o":54.13,"h":54.56,"l":54.08,"c":54.27,"v":53400},{"t":"2024-01-05","o":54.01,"h":54.75,"l":53.72,"c":54.38,"v":88100},{"t":"2024-01-08","o":54.42,"h":55.5,"l":54.42,"c":55.45,"v":78800},{"t":"2024-01-09","o":55.0,"h":55.52,"l":54.85,"c":55.16,"v":53400},{"t":"2024-01-10","o":55.6,"h":55.76,"l":55.07,"c":55.59,"v":49600},{"t":"2024-01-11","o":55.7,"h":55.84,"l":55.15,"c":55.74,"v":52000},{"t":"2024-01-12","o":56.22,"h":56.55,"l":55.7,"c":55.8,"v":57300},{"t":"2024-01-16","o":55.35,"h":55.39,"l":54.93,"c":55.09,"v":48000},{"t":"2024-01-17","o":54.11,"h":54.12,"l":53.66,"c":54.12,"v":89700},{"t":"2024-01-18","o":54.35,"h":54.72,"l":54.27,"c":54.7,"v":44600},{"t":"2024-01-19","o":54.76,"h":55.2,"l":54.36,"c":55.19,"v":141000},{"t":"2024-01-22","o":55.55,"h":56.11,"l":55.42,"c":55.89,"v":125100},{"t":"2024-01-23","o":55.99,"h":56.19,"l":55.69,"c":56.1,"v":67200},{"t":"2024-01-24","o":56.54,"h":56.59,"l":55.9,"c":55.9,"v":70200},{"t":"2024-01-25","o":56.43,"h":56.44,"l":55.93,"c":56.14,"v":60400},{"t":"2024-01-26","o":56.27,"h":56.56,"l":56.1,"c":56.17,"v":42200},{"t":"2024-01-29","o":55.9,"h":56.71,"l":55.8,"c":56.63,"v":73300},{"t":"2024-01-30","o":56.35,"h":56.47,"l":56.01,"c":56.1,"v":55600},{"t":"2024-01-31","o":55.8,"h":55.97,"l":54.84,"c":54.95,"v":86100},{"t":"2024-02-01","o":55.23,"h":55.85,"l":55.03,"c":55.75,"v":71700},{"t":"2024-02-02","o":55.39,"h":55.72,"l":55.1,"c":55.65,"v":58000},{"t":"2024-02-05","o":55.15,"h":55.15,"l":54.51,"c":54.87,"v":69600},{"t":"2024-02-06","o":54.69,"h":55.17,"l":54.57,"c":55.14,"v":70200},{"t":"2024-02-07","o":55.21,"h":55.36,"l":54.87,"c":55.21,"v":69800},{"t":"2024-02-08","o":55.27,"h":55.65,"l":55.13,"c":55.41,"v":74800},{"t":"2024-02-09","o":55.66,"h":56.24,"l":55.66,"c":56.08,"v":41000},{"t":"2024-02-12","o":56.11,"h":56.67,"l":56.11,"c":56.27,"v":127900},{"t":"2024-02-13","o":55.05,"h":55.28,"l":54.43,"c":54.78,"v":103100},{"t":"2024-02-14","o":55.22,"h":55.96,"l":55.06,"c":55.82,"v":68000},{"t":"2024-02-15","o":56.05,"h":56.5,"l":56.03,"c":56.38,"v":53100},{"t":"2024-02-16","o":56.27,"h":56.53,"l":55.98,"c":56.09,"v":42700},{"t":"2024-02-20","o":56.04,"h":56.61,"l":55.93,"c":56.24,"v":52400},{"t":"2024-02-21","o":56.07,"h":56.07,"l":55.48,"c":55.85,"v":114900},{"t":"2024-02-22","o":56.53,"h":56.98,"l":56.53,"c":56.82,"v":60200},{"t":"2024-02-23","o":56.83,"h":57.0,"l":56.55,"c":56.58,"v":37700},{"t":"2024-02-26","o":56.69,"h":57.0,"l":56.51,"c":56.88,"v":63500},{"t":"2024-02-27","o":57.16,"h":57.5,"l":57.16,"c":57.41,"v":42500},{"t":"2024-02-28","o":56.82,"h":57.11,"l":56.77,"c":57.0,"v":30500},{"t":"2024-02-29","o":57.31,"h":57.66,"l":57.15,"c":57.41,"v":129900},{"t":"2024-03-01","o":57.5,"h":58.45,"l":57.42,"c":58.29,"v":79100},{"t":"2024-03-04","o":58.13,"h":58.42,"l":58.02,"c":58.15,"v":56400},{"t":"2024-03-05","o":57.99,"h":58.06,"l":57.23,"c":57.41,"v":128200},{"t":"2024-03-06","o":57.94,"h":58.7,"l":57.94,"c":58.31,"v":54500},{"t":"2024-03-07","o":58.8,"h":59.26,"l":58.63,"c":59.18,"v":157800},{"t":"2024-03-08","o":59.51,"h":59.75,"l":58.8,"c":58.84,"v":39600},{"t":"2024-03-11","o":58.38,"h":58.54,"l":58.1,"c":58.27,"v":165300},{"t":"2024-03-12","o":58.57,"h":58.86,"l":58.13,"c":58.82,"v":62100},{"t":"2024-03-13","o":58.56,"h":58.59,"l":58.16,"c":58.22,"v":67000},{"t":"2024-03-14","o":58.35,"h":58.35,"l":57.16,"c":57.42,"v":67500},{"t":"2024-03-15","o":57.27,"h":57.59,"l":57.17,"c":57.4,"v":55400},{"t":"2024-03-18","o":58.16,"h":58.16,"l":57.49,"c":57.51,"v":117500},{"t":"2024-03-19","o":57.14,"h":57.66,"l":57.02,"c":57.57,"v":31200},{"t":"2024-03-20","o":57.77,"h":58.34,"l":57.34,"c":58.23,"v":141400},{"t":"2024-03-21","o":58.5,"h":58.98,"l":58.5,"c":58.62,"v":79000},{"t":"2024-03-22","o":58.55,"h":58.81,"l":58.27,"c":58.47,"v":44200},{"t":"2024-03-25","o":58.08,"h":58.36,"l":58.0,"c":58.23,"v":165900},{"t":"2024-03-26","o":58.38,"h":58.46,"l":58.05,"c":58.05,"v":39300},{"t":"2024-03-27","o":58.45,"h":58.59,"l":57.99,"c":58.53,"v":44200},{"t":"2024-03-28","o":58.55,"h":58.73,"l":58.45,"c":58.64,"v":36100},{"t":"2024-04-01","o":58.73,"h":58.74,"l":57.96,"c":58.12,"v":67300},{"t":"2024-04-02","o":57.4,"h":57.43,"l":56.97,"c":57.29,"v":60700},{"t":"2024-04-03","o":57.09,"h":57.59,"l":57.0,"c":57.37,"v":45600},{"t":"2024-04-04","o":57.78,"h":57.94,"l":56.51,"c":56.54,"v":56500},{"t":"2024-04-05","o":56.37,"h":56.99,"l":56.37,"c":56.71,"v":47900},{"t":"2024-04-08","o":56.79,"h":56.97,"l":56.7,"c":56.79,"v":52600},{"t":"2024-04-09","o":57.08,"h":57.4,"l":56.89,"c":57.37,"v":122100},{"t":"2024-04-10","o":56.3,"h":56.56,"l":56.04,"c":56.3,"v":38000},{"t":"2024-04-11","o":56.47,"h":56.72,"l":55.92,"c":56.62,"v":111000},{"t":"2024-04-12","o":55.91,"h":56.0,"l":55.2,"c":55.34,"v":56000},{"t":"2024-04-15","o":55.84,"h":55.89,"l":54.5,"c":54.68,"v":73400},{"t":"2024-04-16","o":54.22,"h":54.49,"l":53.84,"c":54.17,"v":52500},{"t":"2024-04-17","o":54.28,"h":54.51,"l":53.57,"c":53.75,"v":65000},{"t":"2024-04-18","o":53.84,"h":54.14,"l":53.38,"c":53.62,"v":41500},{"t":"2024-04-19","o":53.31,"h":53.56,"l":52.9,"c":53.1,"v":35900},{"t":"2024-04-22","o":53.32,"h":53.79,"l":53.02,"c":53.56,"v":43200},{"t":"2024-04-23","o":53.84,"h":54.55,"l":53.77,"c":54.33,"v":35300},{"t":"2024-04-24","o":54.65,"h":54.75,"l":54.05,"c":54.38,"v":49200},{"t":"2024-04-25","o":53.39,"h":54.04,"l":53.11,"c":53.85,"v":32900},{"t":"2024-04-26","o":54.18,"h":54.94,"l":54.18,"c":54.69,"v":40100},{"t":"2024-04-29","o":54.94,"h":55.36,"l":54.94,"c":55.19,"v":100500},{"t":"2024-04-30","o":54.9,"h":55.24,"l":54.45,"c":54.45,"v":60900},{"t":"2024-05-01","o":54.69,"h":55.41,"l":54.19,"c":54.37,"v":159900},{"t":"2024-05-02","o":54.9,"h":55.46,"l":54.52,"c":55.33,"v":102300},{"t":"2024-05-03","o":56.0,"h":56.26,"l":55.61,"c":55.84,"v":41300},{"t":"2024-05-06","o":56.02,"h":56.44,"l":56.02,"c":56.44,"v":72100},{"t":"2024-05-07","o":56.45,"h":56.79,"l":56.28,"c":56.51,"v":47400},{"t":"2024-05-08","o":56.13,"h":56.61,"l":56.13,"c":56.58,"v":51400},{"t":"2024-05-09","o":56.59,"h":57.16,"l":56.58,"c":57.12,"v":75600},{"t":"2024-05-10","o":57.11,"h":57.21,"l":56.71,"c":56.89,"v":36700},{"t":"2024-05-13","o":56.85,"h":57.16,"l":56.68,"c":56.68,"v":38200},{"t":"2024-05-14","o":56.71,"h":57.22,"l":56.71,"c":57.07,"v":47400},{"t":"2024-05-15","o":57.21,"h":57.7,"l":57.09,"c":57.64,"v":53500},{"t":"2024-05-16","o":57.49,"h":57.49,"l":57.14,"c":57.21,"v":44900},{"t":"2024-05-17","o":57.1,"h":57.25,"l":56.95,"c":57.06,"v":45100},{"t":"2024-05-20","o":57.15,"h":57.54,"l":57.15,"c":57.46,"v":47600},{"t":"2024-05-21","o":56.72,"h":56.95,"l":56.65,"c":56.93,"v":51900},{"t":"2024-05-22","o":56.8,"h":56.96,"l":56.49,"c":56.72,"v":68200},{"t":"2024-05-23","o":57.07,"h":57.34,"l":56.03,"c":56.23,"v":65100},{"t":"2024-05-24","o":56.38,"h":56.81,"l":56.37,"c":56.76,"v":69800},{"t":"2024-05-28","o":57.01,"h":57.28,"l":56.31,"c":56.64,"v":67400},{"t":"2024-05-29","o":55.82,"h":55.82,"l":55.38,"c":55.41,"v":57400},{"t":"2024-05-30","o":55.42,"h":55.68,"l":55.27,"c":55.35,"v":56800},{"t":"2024-05-31","o":55.66,"h":55.8,"l":55.0,"c":55.76,"v":33000},{"t":"2024-06-03","o":56.11,"h":56.38,"l":55.54,"c":55.91,"v":39900},{"t":"2024-06-04","o":55.83,"h":55.84,"l":55.45,"c":55.67,"v":46600},{"t":"2024-06-05","o":55.69,"h":56.48,"l":55.66,"c":56.48,"v":57100},{"t":"2024-06-06","o":56.15,"h":56.31,"l":55.96,"c":56.3,"v":34200},{"t":"2024-06-07","o":55.57,"h":55.83,"l":55.3,"c":55.52,"v":56000},{"t":"2024-06-10","o":55.12,"h":55.83,"l":55.07,"c":55.77,"v":53400},{"t":"2024-06-11","o":55.09,"h":55.33,"l":54.91,"c":55.23,"v":114300},{"t":"2024-06-12","o":56.15,"h":56.7,"l":56.0,"c":56.16,"v":51100},{"t":"2024-06-13","o":55.91,"h":55.98,"l":55.2,"c":55.53,"v":101300},{"t":"2024-06-14","o":54.98,"h":55.05,"l":54.58,"c":54.93,"v":63000},{"t":"2024-06-17","o":54.77,"h":55.27,"l":54.5,"c":55.23,"v":48500},{"t":"2024-06-18","o":55.12,"h":55.58,"l":55.12,"c":55.57,"v":55400},{"t":"2024-06-20","o":55.15,"h":55.3,"l":54.87,"c":55.09,"v":92400},{"t":"2024-06-21","o":54.79,"h":54.83,"l":54.48,"c":54.8,"v":142900},{"t":"2024-06-24","o":54.8,"h":55.2,"l":54.72,"c":54.75,"v":87700},{"t":"2024-06-25","o":54.76,"h":54.76,"l":54.42,"c":54.64,"v":53000},{"t":"2024-06-26","o":54.25,"h":54.6,"l":54.15,"c":54.55,"v":69500},{"t":"2024-06-27","o":54.57,"h":54.96,"l":54.57,"c":54.93,"v":44500},{"t":"2024-06-28","o":55.19,"h":55.5,"l":54.76,"c":55.1,"v":103300},{"t":"2024-07-01","o":55.02,"h":55.15,"l":54.55,"c":54.69,"v":125100},{"t":"2024-07-02","o":54.42,"h":54.99,"l":54.42,"c":54.98,"v":88700},{"t":"2024-07-03","o":54.98,"h":55.63,"l":54.98,"c":55.51,"v":54800},{"t":"2024-07-05","o":55.63,"h":55.85,"l":55.39,"c":55.84,"v":50600},{"t":"2024-07-08","o":55.74,"h":56.08,"l":55.74,"c":55.99,"v":100200},{"t":"2024-07-09","o":55.75,"h":55.77,"l":55.33,"c":55.48,"v":118000},{"t":"2024-07-10","o":55.75,"h":56.19,"l":55.65,"c":56.19,"v":109000},{"t":"2024-07-11","o":56.51,"h":57.14,"l":56.51,"c":56.91,"v":63300},{"t":"2024-07-12","o":57.38,"h":58.06,"l":57.34,"c":57.83,"v":147300},{"t":"2024-07-15","o":57.75,"h":57.98,"l":57.52,"c":57.67,"v":78100},{"t":"2024-07-16","o":57.68,"h":58.7,"l":57.68,"c":58.65,"v":85000},{"t":"2024-07-17","o":57.78,"h":57.99,"l":57.2,"c":57.2,"v":55900},{"t":"2024-07-18","o":57.26,"h":57.42,"l":56.03,"c":56.27,"v":70300},{"t":"2024-07-19","o":56.18,"h":56.28,"l":55.74,"c":55.9,"v":38000},{"t":"2024-07-22","o":56.49,"h":56.77,"l":56.1,"c":56.71,"v":31900},{"t":"2024-07-23","o":56.35,"h":56.77,"l":56.35,"c":56.55,"v":36800},{"t":"2024-07-24","o":55.95,"h":56.33,"l":55.1,"c":55.1,"v":46500},{"t":"2024-07-25","o":54.65,"h":55.57,"l":54.17,"c":54.62,"v":48400},{"t":"2024-07-26","o":55.19,"h":55.61,"l":55.1,"c":55.3,"v":54300},{"t":"2024-07-29","o":55.46,"h":55.46,"l":54.87,"c":54.98,"v":58400},{"t":"2024-07-30","o":55.22,"h":55.46,"l":54.52,"c":54.79,"v":61800},{"t":"2024-07-31","o":55.71,"h":56.35,"l":55.62,"c":55.89,"v":69700},{"t":"2024-08-01","o":55.25,"h":55.58,"l":53.53,"c":54.0,"v":204700},{"t":"2024-08-02","o":52.79,"h":52.79,"l":51.59,"c":52.1,"v":90600},{"t":"2024-08-05","o":49.33,"h":51.14,"l":49.24,"c":50.56,"v":142900},{"t":"2024-08-06","o":50.7,"h":51.88,"l":50.56,"c":51.34,"v":243600},{"t":"2024-08-07","o":52.59,"h":52.66,"l":50.8,"c":50.92,"v":113000},{"t":"2024-08-08","o":51.62,"h":52.49,"l":51.4,"c":52.44,"v":141100},{"t":"2024-08-09","o":52.18,"h":52.3,"l":51.9,"c":52.23,"v":62300},{"t":"2024-08-12","o":52.27,"h":52.43,"l":52.04,"c":52.21,"v":64200},{"t":"2024-08-13","o":52.52,"h":53.19,"l":52.39,"c":53.14,"v":159000},{"t":"2024-08-14","o":53.19,"h":53.27,"l":52.74,"c":52.92,"v":60200},{"t":"2024-08-15","o":53.44,"h":54.07,"l":53.44,"c":53.84,"v":70600},{"t":"2024-08-16","o":53.91,"h":54.13,"l":53.8,"c":54.05,"v":51800},{"t":"2024-08-19","o":54.19,"h":54.74,"l":54.15,"c":54.74,"v":33700},{"t":"2024-08-20","o":54.76,"h":54.95,"l":54.43,"c":54.55,"v":60200},{"t":"2024-08-21","o":54.84,"h":55.3,"l":54.77,"c":55.28,"v":109400},{"t":"2024-08-22","o":55.5,"h":55.5,"l":54.43,"c":54.45,"v":39500},{"t":"2024-08-23","o":54.96,"h":55.65,"l":54.95,"c":55.57,"v":83000},{"t":"2024-08-26","o":55.5,"h":55.5,"l":55.0,"c":55.03,"v":78200},{"t":"2024-08-27","o":54.99,"h":55.28,"l":54.87,"c":55.21,"v":50700},{"t":"2024-08-28","o":55.23,"h":55.3,"l":54.5,"c":54.72,"v":37200},{"t":"2024-08-29","o":55.03,"h":55.57,"l":54.97,"c":55.04,"v":87300},{"t":"2024-08-30","o":55.54,"h":55.6,"l":55.0,"c":55.47,"v":40800},{"t":"2024-09-03","o":54.82,"h":54.89,"l":53.2,"c":53.39,"v":52900},{"t":"2024-09-04","o":52.92,"h":53.55,"l":52.9,"c":53.13,"v":96900},{"t":"2024-09-05","o":52.98,"h":53.21,"l":52.6,"c":52.95,"v":44500},{"t":"2024-09-06","o":52.8,"h":52.9,"l":51.58,"c":51.69,"v":41300},{"t":"2024-09-09","o":52.26,"h":52.57,"l":52.13,"c":52.38,"v":86700},{"t":"2024-09-10","o":52.33,"h":52.4,"l":51.8,"c":52.39,"v":47400},{"t":"2024-09-11","o":52.46,"h":53.16,"l":51.67,"c":53.15,"v":59700},{"t":"2024-09-12","o":53.03,"h":53.77,"l":52.85,"c":53.61,"v":68400},{"t":"2024-09-13","o":53.59,"h":54.04,"l":53.59,"c":53.97,"v":39200},{"t":"2024-09-16","o":53.91,"h":54.2,"l":53.82,"c":54.2,"v":66200},{"t":"2024-09-17","o":54.57,"h":54.69,"l":54.12,"c":54.37,"v":58400},{"t":"2024-09-18","o":54.33,"h":55.03,"l":54.05,"c":54.2,"v":59700},{"t":"2024-09-19","o":55.5,"h":55.77,"l":55.25,"c":55.57,"v":59300},{"t":"2024-09-20","o":55.31,"h":55.35,"l":54.79,"c":55.26,"v":44200},{"t":"2024-09-23","o":55.35,"h":55.38,"l":55.12,"c":55.18,"v":62900},{"t":"2024-09-24","o":55.36,"h":55.56,"l":55.1,"c":55.49,"v":51100},{"t":"2024-09-25","o":55.85,"h":55.98,"l":55.34,"c":55.44,"v":44000},{"t":"2024-09-26","o":56.6,"h":57.41,"l":56.6,"c":57.41,"v":69000},{"t":"2024-09-27","o":57.55,"h":57.91,"l":57.1,"c":57.33,"v":60900},{"t":"2024-09-30","o":57.12,"h":57.41,"l":56.77,"c":57.07,"v":131000},{"t":"2024-10-01","o":57.1,"h":57.1,"l":55.93,"c":56.22,"v":30000},{"t":"2024-10-02","o":56.1,"h":56.78,"l":55.87,"c":56.69,"v":53000},{"t":"2024-10-03","o":56.03,"h":56.37,"l":55.93,"c":56.13,"v":47700},{"t":"2024-10-04","o":56.73,"h":56.93,"l":56.45,"c":56.91,"v":65200},{"t":"2024-10-07","o":56.6,"h":56.86,"l":56.4,"c":56.72,"v":62600},{"t":"2024-10-08","o":56.43,"h":56.5,"l":56.28,"c":56.44,"v":36900},{"t":"2024-10-09","o":56.12,"h":56.74,"l":56.12,"c":56.63,"v":49400},{"t":"2024-10-10","o":56.42,"h":56.7,"l":55.95,"c":56.7,"v":71600},{"t":"2024-10-11","o":56.48,"h":57.28,"l":56.48,"c":57.17,"v":54000},{"t":"2024-10-14","o":57.16,"h":57.46,"l":56.97,"c":57.42,"v":46600},{"t":"2024-10-15","o":57.28,"h":57.39,"l":56.26,"c":56.3,"v":142700},{"t":"2024-10-16","o":56.35,"h":56.38,"l":56.16,"c":56.17,"v":45900},{"t":"2024-10-17","o":56.44,"h":56.44,"l":56.01,"c":56.08,"v":96900},{"t":"2024-10-18","o":56.51,"h":56.63,"l":56.33,"c":56.48,"v":119900},{"t":"2024-10-21","o":56.18,"h":56.41,"l":55.71,"c":56.12,"v":63600},{"t":"2024-10-22","o":55.43,"h":55.78,"l":55.4,"c":55.61,"v":85400},{"t":"2024-10-23","o":55.02,"h":55.42,"l":54.66,"c":55.06,"v":55900},{"t":"2024-10-24","o":55.25,"h":55.47,"l":54.89,"c":55.2,"v":47600},{"t":"2024-10-25","o":55.15,"h":55.79,"l":55.15,"c":55.24,"v":51600},{"t":"2024-10-28","o":55.73,"h":56.06,"l":55.73,"c":56.0,"v":98900},{"t":"2024-10-29","o":56.0,"h":56.35,"l":55.83,"c":56.29,"v":44200},{"t":"2024-10-30","o":56.01,"h":56.8,"l":56.01,"c":56.36,"v":73800},{"t":"2024-10-31","o":55.99,"h":56.15,"l":55.13,"c":55.18,"v":55300},{"t":"2024-11-01","o":55.57,"h":56.07,"l":55.49,"c":55.73,"v":29000},{"t":"2024-11-04","o":55.78,"h":56.31,"l":55.78,"c":55.83,"v":41700},{"t":"2024-11-05","o":55.84,"h":56.7,"l":55.84,"c":56.57,"v":64700},{"t":"2024-11-06","o":57.0,"h":57.9,"l":56.99,"c":57.85,"v":63700},{"t":"2024-11-07","o":58.31,"h":58.67,"l":58.26,"c":58.6,"v":56100},{"t":"2024-11-08","o":57.97,"h":58.06,"l":57.8,"c":58.0,"v":49300},{"t":"2024-11-11","o":58.24,"h":58.35,"l":57.95,"c":58.25,"v":63900},{"t":"2024-11-12","o":57.6,"h":57.91,"l":56.87,"c":57.22,"v":166300},{"t":"2024-11-13","o":57.09,"h":57.26,"l":56.69,"c":56.87,"v":42300},{"t":"2024-11-14","o":56.83,"h":56.93,"l":56.16,"c":56.21,"v":34100},{"t":"2024-11-15","o":55.89,"h":55.94,"l":55.35,"c":55.5,"v":58200},{"t":"2024-11-18","o":55.47,"h":55.82,"l":55.39,"c":55.65,"v":60100},{"t":"2024-11-19","o":55.51,"h":56.44,"l":55.51,"c":56.44,"v":65300},{"t":"2024-11-20","o":56.22,"h":56.23,"l":55.73,"c":56.21,"v":35500},{"t":"2024-11-21","o":56.37,"h":57.02,"l":56.27,"c":56.92,"v":71400},{"t":"2024-11-22","o":56.92,"h":57.73,"l":56.92,"c":57.61,"v":92600},{"t":"2024-11-25","o":58.15,"h":58.49,"l":58.03,"c":58.14,"v":66900},{"t":"2024-11-26","o":58.01,"h":58.01,"l":57.48,"c":57.62,"v":46500},{"t":"2024-11-27","o":57.11,"h":57.37,"l":56.59,"c":56.89,"v":43400},{"t":"2024-11-29","o":57.03,"h":57.69,"l":57.03,"c":57.6,"v":27200},{"t":"2024-12-02","o":57.64,"h":57.79,"l":57.44,"c":57.67,"v":65300},{"t":"2024-12-03","o":57.59,"h":57.85,"l":57.46,"c":57.8,"v":40000},{"t":"2024-12-04","o":58.05,"h":58.42,"l":57.97,"c":58.3,"v":59000},{"t":"2024-12-05","o":58.24,"h":58.43,"l":58.0,"c":58.09,"v":69900},{"t":"2024-12-06","o":58.22,"h":58.46,"l":58.22,"c":58.41,"v":51900},{"t":"2024-12-09","o":58.59,"h":59.16,"l":58.52,"c":58.59,"v":61400},{"t":"2024-12-10","o":58.63,"h":58.67,"l":58.0,"c":58.04,"v":112900},{"t":"2024-12-11","o":58.47,"h":58.65,"l":58.15,"c":58.5,"v":204300},{"t":"2024-12-12","o":57.85,"h":58.3,"l":57.85,"c":58.13,"v":29100},{"t":"2024-12-13","o":58.15,"h":58.16,"l":57.4,"c":57.72,"v":62700},{"t":"2024-12-16","o":57.61,"h":57.94,"l":57.35,"c":57.73,"v":117100},{"t":"2024-12-17","o":57.58,"h":57.83,"l":57.35,"c":57.36,"v":62500},{"t":"2024-12-18","o":57.98,"h":58.13,"l":55.69,"c":55.86,"v":73000},{"t":"2024-12-19","o":56.44,"h":56.61,"l":55.66,"c":55.76,"v":69000},{"t":"2024-12-20","o":55.25,"h":56.68,"l":55.25,"c":56.22,"v":53700},{"t":"2024-12-23","o":56.3,"h":56.78,"l":56.24,"c":56.75,"v":52000},{"t":"2024-12-24","o":56.75,"h":57.34,"l":56.75,"c":57.18,"v":37700},{"t":"2024-12-26","o":57.25,"h":57.81,"l":57.13,"c":57.69,"v":47900},{"t":"2024-12-27","o":57.5,"h":57.69,"l":56.89,"c":57.29,"v":37400},{"t":"2024-12-30","o":56.17,"h":56.53,"l":55.78,"c":56.3,"v":79200},{"t":"2024-12-31","o":56.84,"h":56.84,"l":56.06,"c":56.26,"v":53000},{"t":"2025-01-02","o":56.73,"h":56.87,"l":55.94,"c":56.24,"v":84800},{"t":"2025-01-03","o":56.25,"h":57.16,"l":56.25,"c":57.16,"v":35800},{"t":"2025-01-06","o":57.66,"h":58.4,"l":57.66,"c":57.93,"v":78200},{"t":"2025-01-07","o":58.44,"h":58.51,"l":57.23,"c":57.35,"v":96200},{"t":"2025-01-08","o":57.21,"h":57.28,"l":56.74,"c":57.26,"v":59500},{"t":"2025-01-10","o":56.44,"h":56.45,"l":55.86,"c":56.26,"v":84700},{"t":"2025-01-13","o":55.37,"h":55.85,"l":55.22,"c":55.85,"v":44700},{"t":"2025-01-14","o":56.17,"h":56.38,"l":55.51,"c":55.91,"v":34300},{"t":"2025-01-15","o":56.92,"h":57.19,"l":56.58,"c":56.98,"v":77200},{"t":"2025-01-16","o":57.41,"h":57.7,"l":57.34,"c":57.49,"v":44200},{"t":"2025-01-17","o":58.26,"h":58.44,"l":58.19,"c":58.26,"v":51700},{"t":"2025-01-21","o":59.1,"h":60.13,"l":59.1,"c":60.13,"v":102800},{"t":"2025-01-22","o":60.36,"h":60.75,"l":60.32,"c":60.32,"v":132900},{"t":"2025-01-23","o":60.23,"h":60.6,"l":60.04,"c":60.55,"v":77700},{"t":"2025-01-24","o":60.72,"h":61.3,"l":60.72,"c":60.89,"v":50900},{"t":"2025-01-27","o":59.25,"h":59.55,"l":58.64,"c":58.86,"v":90700},{"t":"2025-01-28","o":58.93,"h":59.49,"l":58.59,"c":59.45,"v":69800},{"t":"2025-01-29","o":59.25,"h":59.26,"l":58.57,"c":58.94,"v":40500},{"t":"2025-01-30","o":59.51,"h":59.57,"l":59.14,"c":59.22,"v":36200},{"t":"2025-01-31","o":59.67,"h":60.19,"l":59.01,"c":59.12,"v":60300},{"t":"2025-02-03","o":57.89,"h":58.42,"l":57.26,"c":58.02,"v":101600},{"t":"2025-02-04","o":58.49,"h":59.17,"l":58.49,"c":59.17,"v":64000},{"t":"2025-02-05","o":59.3,"h":60.0,"l":59.11,"c":59.87,"v":72100},{"t":"2025-02-06","o":59.98,"h":60.03,"l":59.48,"c":59.77,"v":54000},{"t":"2025-02-07","o":59.66,"h":60.05,"l":58.98,"c":59.06,"v":72100},{"t":"2025-02-10","o":59.78,"h":60.04,"l":59.59,"c":60.01,"v":57800},{"t":"2025-02-11","o":59.86,"h":60.09,"l":59.65,"c":59.84,"v":48200},{"t":"2025-02-12","o":59.0,"h":59.66,"l":58.87,"c":59.53,"v":47300},{"t":"2025-02-13","o":59.46,"h":59.8,"l":59.13,"c":59.8,"v":94900},{"t":"2025-02-14","o":59.43,"h":59.49,"l":59.11,"c":59.48,"v":210600},{"t":"2025-02-18","o":59.97,"h":60.28,"l":59.92,"c":60.23,"v":119100},{"t":"2025-02-19","o":60.18,"h":60.38,"l":59.84,"c":60.24,"v":85100},{"t":"2025-02-20","o":60.35,"h":60.42,"l":59.65,"c":60.01,"v":120400},{"t":"2025-02-21","o":60.36,"h":60.36,"l":58.78,"c":58.98,"v":95900},{"t":"2025-02-24","o":59.0,"h":59.0,"l":58.06,"c":58.33,"v":73600},{"t":"2025-02-25","o":58.49,"h":58.61,"l":57.92,"c":58.34,"v":123300},{"t":"2025-02-26","o":58.57,"h":59.18,"l":58.38,"c":58.59,"v":101300},{"t":"2025-02-27","o":58.45,"h":58.45,"l":56.87,"c":56.94,"v":84200},{"t":"2025-02-28","o":56.41,"h":56.69,"l":55.76,"c":56.53,"v":243900},{"t":"2025-03-03","o":57.06,"h":57.24,"l":55.16,"c":55.39,"v":146200},{"t":"2025-03-04","o":54.86,"h":55.82,"l":54.0,"c":55.12,"v":137800},{"t":"2025-03-05","o":56.09,"h":56.72,"l":55.81,"c":56.66,"v":88700},{"t":"2025-03-06","o":56.01,"h":56.8,"l":55.74,"c":55.75,"v":87400},{"t":"2025-03-07","o":55.84,"h":56.67,"l":55.4,"c":56.67,"v":41600},{"t":"2025-03-10","o":55.58,"h":55.58,"l":54.18,"c":54.63,"v":64800},{"t":"2025-03-11","o":54.44,"h":54.68,"l":53.59,"c":54.17,"v":65200},{"t":"2025-03-12","o":54.97,"h":54.97,"l":54.32,"c":54.62,"v":44300},{"t":"2025-03-13","o":54.17,"h":54.26,"l":53.45,"c":53.66,"v":41600},{"t":"2025-03-14","o":54.56,"h":55.25,"l":54.56,"c":55.25,"v":76300},{"t":"2025-03-17","o":55.23,"h":56.17,"l":55.23,"c":56.02,"v":39500},{"t":"2025-03-18","o":55.63,"h":55.65,"l":55.19,"c":55.55,"v":41500},{"t":"2025-03-19","o":55.44,"h":56.22,"l":55.42,"c":55.85,"v":132300},{"t":"2025-03-20","o":55.05,"h":55.66,"l":55.0,"c":55.33,"v":51800},{"t":"2025-03-21","o":54.64,"h":54.86,"l":54.31,"c":54.77,"v":44400},{"t":"2025-03-24","o":55.04,"h":55.45,"l":55.04,"c":55.37,"v":40100},{"t":"2025-03-25","o":55.3,"h":55.46,"l":55.12,"c":55.23,"v":53700},{"t":"2025-03-26","o":55.06,"h":55.31,"l":54.1,"c":54.3,"v":79600},{"t":"2025-03-27","o":54.07,"h":54.11,"l":53.59,"c":53.85,"v":49000},{"t":"2025-03-28","o":53.45,"h":53.45,"l":52.04,"c":52.29,"v":69900},{"t":"2025-03-31","o":51.12,"h":51.69,"l":50.71,"c":51.5,"v":137400},{"t":"2025-04-01","o":51.25,"h":51.63,"l":50.77,"c":51.47,"v":57400},{"t":"2025-04-02","o":50.95,"h":52.23,"l":50.95,"c":52.03,"v":52100},{"t":"2025-04-03","o":50.01,"h":50.18,"l":48.58,"c":48.7,"v":154000},{"t":"2025-04-04","o":46.51,"h":46.68,"l":44.88,"c":45.45,"v":186000},{"t":"2025-04-07","o":43.53,"h":46.3,"l":43.17,"c":44.76,"v":156100},{"t":"2025-04-08","o":46.26,"h":46.35,"l":43.26,"c":43.89,"v":168500},{"t":"2025-04-09","o":43.43,"h":48.7,"l":43.43,"c":48.38,"v":133200},{"t":"2025-04-10","o":47.85,"h":47.85,"l":45.5,"c":46.48,"v":94000},{"t":"2025-04-11","o":46.5,"h":47.66,"l":46.26,"c":47.51,"v":135000},{"t":"2025-04-14","o":48.22,"h":48.47,"l":47.58,"c":48.18,"v":70300},{"t":"2025-04-15","o":48.19,"h":48.7,"l":48.07,"c":48.36,"v":62900},{"t":"2025-04-16","o":47.71,"h":47.91,"l":46.74,"c":47.38,"v":69100},{"t":"2025-04-17","o":47.66,"h":47.87,"l":47.2,"c":47.59,"v":57500},{"t":"2025-04-21","o":47.53,"h":47.53,"l":46.26,"c":46.69,"v":41300},{"t":"2025-04-22","o":47.08,"h":47.91,"l":47.08,"c":47.58,"v":27300},{"t":"2025-04-23","o":49.27,"h":49.86,"l":48.58,"c":48.78,"v":88600},{"t":"2025-04-24","o":48.76,"h":50.03,"l":48.76,"c":50.03,"v":89500},{"t":"2025-04-25","o":50.0,"h":50.76,"l":50.0,"c":50.57,"v":50500},{"t":"2025-04-28","o":50.75,"h":51.0,"l":50.14,"c":50.65,"v":40900},{"t":"2025-04-29","o":50.58,"h":51.01,"l":50.46,"c":50.84,"v":53900},{"t":"2025-04-30","o":50.29,"h":50.95,"l":49.84,"c":50.87,"v":48700},{"t":"2025-05-01","o":51.39,"h":51.52,"l":50.93,"c":51.08,"v":63800},{"t":"2025-05-02","o":51.96,"h":52.68,"l":51.96,"c":52.44,"v":51000},{"t":"2025-05-05","o":52.58,"h":52.82,"l":52.39,"c":52.39,"v":40200},{"t":"2025-05-06","o":51.66,"h":52.39,"l":51.66,"c":52.3,"v":33800},{"t":"2025-05-07","o":52.05,"h":52.46,"l":51.91,"c":52.41,"v":52000},{"t":"2025-05-08","o":53.1,"h":53.95,"l":53.1,"c":53.57,"v":70200},{"t":"2025-05-09","o":53.86,"h":53.86,"l":53.32,"c":53.52,"v":41700},{"t":"2025-05-12","o":55.65,"h":55.79,"l":55.22,"c":55.59,"v":80100},{"t":"2025-05-13","o":55.6,"h":56.48,"l":55.6,"c":56.28,"v":29900},{"t":"2025-05-14","o":56.5,"h":56.5,"l":55.93,"c":56.12,"v":56700},{"t":"2025-05-15","o":56.07,"h":56.12,"l":55.65,"c":55.91,"v":45600},{"t":"2025-05-16","o":56.04,"h":56.49,"l":55.98,"c":56.49,"v":43600},{"t":"2025-05-19","o":55.95,"h":56.4,"l":55.74,"c":56.4,"v":85000},{"t":"2025-05-20","o":56.32,"h":56.73,"l":56.27,"c":56.67,"v":72500},{"t":"2025-05-21","o":56.5,"h":56.86,"l":55.68,"c":55.8,"v":74800},{"t":"2025-05-22","o":55.37,"h":56.17,"l":55.37,"c":56.01,"v":35500},{"t":"2025-05-23","o":54.96,"h":55.78,"l":54.78,"c":55.53,"v":50400},{"t":"2025-05-27","o":56.54,"h":57.08,"l":56.48,"c":57.0,"v":47600},{"t":"2025-05-28","o":56.99,"h":57.09,"l":56.49,"c":56.52,"v":31600},{"t":"2025-05-29","o":57.29,"h":57.29,"l":56.36,"c":56.75,"v":38500},{"t":"2025-05-30","o":56.22,"h":56.29,"l":55.33,"c":55.94,"v":49500},{"t":"2025-06-02","o":55.7,"h":56.22,"l":55.47,"c":56.14,"v":43700},{"t":"2025-06-03","o":56.21,"h":56.61,"l":55.77,"c":56.46,"v":60100},{"t":"2025-06-04","o":56.83,"h":56.93,"l":56.68,"c":56.69,"v":58000},{"t":"2025-06-05","o":56.78,"h":57.14,"l":56.36,"c":56.64,"v":86000},{"t":"2025-06-06","o":56.96,"h":57.14,"l":56.72,"c":57.07,"v":59700},{"t":"2025-06-09","o":57.28,"h":57.52,"l":57.05,"c":57.3,"v":29400},{"t":"2025-06-10","o":57.28,"h":57.6,"l":57.22,"c":57.43,"v":52300},{"t":"2025-06-11","o":57.66,"h":58.12,"l":57.47,"c":57.68,"v":46800},{"t":"2025-06-12","o":57.49,"h":57.88,"l":57.49,"c":57.64,"v":42100},{"t":"2025-06-13","o":56.85,"h":57.06,"l":56.36,"c":56.5,"v":42200},{"t":"2025-06-16","o":56.96,"h":57.6,"l":56.96,"c":57.39,"v":40800},{"t":"2025-06-17","o":57.24,"h":57.35,"l":56.66,"c":56.7,"v":38400},{"t":"2025-06-18","o":56.89,"h":57.27,"l":56.7,"c":56.89,"v":38500},{"t":"2025-06-20","o":56.92,"h":57.1,"l":56.21,"c":56.26,"v":64000},{"t":"2025-06-23","o":56.12,"h":56.83,"l":55.84,"c":56.71,"v":46900},{"t":"2025-06-24","o":57.54,"h":57.96,"l":57.29,"c":57.86,"v":40800},{"t":"2025-06-25","o":58.2,"h":58.29,"l":57.75,"c":57.95,"v":48400},{"t":"2025-06-26","o":58.5,"h":59.19,"l":58.36,"c":59.17,"v":52300},{"t":"2025-06-27","o":59.4,"h":59.92,"l":59.16,"c":59.68,"v":44400},{"t":"2025-06-30","o":59.7,"h":59.88,"l":59.37,"c":59.78,"v":42800},{"t":"2025-07-01","o":59.48,"h":59.86,"l":59.25,"c":59.63,"v":74100},{"t":"2025-07-02","o":59.44,"h":60.29,"l":59.44,"c":60.29,"v":39500},{"t":"2025-07-03","o":61.02,"h":61.25,"l":60.95,"c":61.16,"v":56700},{"t":"2025-07-07","o":60.41,"h":60.41,"l":59.32,"c":59.49,"v":76500},{"t":"2025-07-08","o":59.97,"h":60.22,"l":59.74,"c":60.16,"v":45900},{"t":"2025-07-09","o":60.3,"h":60.62,"l":59.99,"c":60.62,"v":29800},{"t":"2025-07-10","o":60.61,"h":61.12,"l":60.36,"c":60.97,"v":42000},{"t":"2025-07-11","o":60.72,"h":60.77,"l":60.41,"c":60.54,"v":82700},{"t":"2025-07-14","o":60.19,"h":60.34,"l":59.82,"c":60.2,"v":41000},{"t":"2025-07-15","o":60.98,"h":60.98,"l":60.15,"c":60.15,"v":57600},{"t":"2025-07-16","o":60.26,"h":60.81,"l":59.9,"c":60.72,"v":33500},{"t":"2025-07-17","o":60.86,"h":61.79,"l":60.86,"c":61.59,"v":51800},{"t":"2025-07-18","o":61.84,"h":61.93,"l":61.28,"c":61.39,"v":39300},{"t":"2025-07-21","o":61.75,"h":61.97,"l":61.21,"c":61.34,"v":56300},{"t":"2025-07-22","o":61.0,"h":61.55,"l":60.72,"c":61.4,"v":206700},{"t":"2025-07-23","o":62.63,"h":63.63,"l":62.63,"c":63.63,"v":189700},{"t":"2025-07-24","o":63.68,"h":63.68,"l":63.21,"c":63.21,"v":115500},{"t":"2025-07-25","o":63.17,"h":63.52,"l":62.77,"c":63.44,"v":48800},{"t":"2025-07-28","o":63.55,"h":63.64,"l":63.0,"c":63.13,"v":222900},{"t":"2025-07-29","o":63.29,"h":63.67,"l":62.65,"c":63.04,"v":226100},{"t":"2025-07-30","o":63.0,"h":63.13,"l":62.2,"c":62.58,"v":93900},{"t":"2025-07-31","o":62.76,"h":63.35,"l":62.33,"c":62.33,"v":59900},{"t":"2025-08-01","o":62.0,"h":62.0,"l":60.96,"c":61.8,"v":62500},{"t":"2025-08-04","o":62.25,"h":63.1,"l":62.25,"c":63.04,"v":63600},{"t":"2025-08-05","o":63.31,"h":63.61,"l":62.71,"c":63.0,"v":48400},{"t":"2025-08-06","o":62.85,"h":62.97,"l":62.34,"c":62.92,"v":48900},{"t":"2025-08-07","o":63.29,"h":63.39,"l":62.2,"c":62.79,"v":39100},{"t":"2025-08-08","o":63.0,"h":63.33,"l":63.0,"c":63.12,"v":50900},{"t":"2025-08-11","o":63.24,"h":63.24,"l":62.5,"c":62.6,"v":60100},{"t":"2025-08-12","o":62.79,"h":63.98,"l":62.79,"c":63.94,"v":53500},{"t":"2025-08-13","o":64.0,"h":64.27,"l":63.77,"c":64.23,"v":58100},{"t":"2025-08-14","o":64.02,"h":64.02,"l":63.28,"c":63.83,"v":40200},{"t":"2025-08-15","o":64.21,"h":64.21,"l":63.5,"c":63.55,"v":52900},{"t":"2025-08-18","o":63.76,"h":63.86,"l":63.38,"c":63.84,"v":49200},{"t":"2025-08-19","o":63.55,"h":63.9,"l":63.11,"c":63.16,"v":48800},{"t":"2025-08-20","o":62.56,"h":62.91,"l":61.93,"c":62.35,"v":73000},{"t":"2025-08-21","o":62.41,"h":62.54,"l":62.1,"c":62.34,"v":31200},{"t":"2025-08-22","o":62.41,"h":64.29,"l":62.41,"c":64.1,"v":51200},{"t":"2025-08-25","o":63.82,"h":64.07,"l":63.62,"c":63.62,"v":46200},{"t":"2025-08-26","o":63.88,"h":64.24,"l":63.71,"c":63.96,"v":23300},{"t":"2025-08-27","o":63.77,"h":64.31,"l":63.66,"c":64.29,"v":23500},{"t":"2025-08-28","o":64.28,"h":64.75,"l":64.2,"c":64.57,"v":37800},{"t":"2025-08-29","o":64.43,"h":64.43,"l":63.5,"c":63.75,"v":54300},{"t":"2025-09-02","o":62.64,"h":62.65,"l":61.95,"c":62.54,"v":81200},{"t":"2025-09-03","o":62.62,"h":62.87,"l":62.36,"c":62.58,"v":26500},{"t":"2025-09-04","o":62.45,"h":63.18,"l":62.24,"c":63.18,"v":46600},{"t":"2025-09-05","o":63.78,"h":64.45,"l":63.48,"c":63.97,"v":37300},{"t":"2025-09-08","o":64.54,"h":64.9,"l":64.47,"c":64.71,"v":60100},{"t":"2025-09-09","o":64.82,"h":64.82,"l":64.12,"c":64.3,"v":39900},{"t":"2025-09-10","o":64.44,"h":64.68,"l":64.11,"c":64.19,"v":53700},{"t":"2025-09-11","o":64.47,"h":65.46,"l":64.47,"c":65.36,"v":100000},{"t":"2025-09-12","o":65.17,"h":65.4,"l":64.75,"c":64.85,"v":44600},{"t":"2025-09-15","o":65.2,"h":65.48,"l":64.85,"c":65.29,"v":50600},{"t":"2025-09-16","o":65.49,"h":65.5,"l":65.01,"c":65.5,"v":43100},{"t":"2025-09-17","o":65.22,"h":65.67,"l":64.37,"c":65.06,"v":58700},{"t":"2025-09-18","o":66.0,"h":66.44,"l":65.72,"c":66.34,"v":72600},{"t":"2025-09-19","o":66.21,"h":66.47,"l":65.86,"c":66.4,"v":55600},{"t":"2025-09-22","o":66.75,"h":67.28,"l":66.46,"c":67.23,"v":98200},{"t":"2025-09-23","o":67.37,"h":67.56,"l":66.72,"c":67.02,"v":69400},{"t":"2025-09-24","o":66.52,"h":66.88,"l":65.91,"c":66.0,"v":58500},{"t":"2025-09-25","o":65.47,"h":65.47,"l":64.65,"c":65.43,"v":148600},{"t":"2025-09-26","o":65.4,"h":65.4,"l":64.8,"c":65.27,"v":72600},{"t":"2025-09-29","o":65.45,"h":65.58,"l":65.14,"c":65.27,"v":56400},{"t":"2025-09-30","o":65.39,"h":65.61,"l":65.17,"c":65.56,"v":38700},{"t":"2025-10-01","o":65.69,"h":66.49,"l":65.69,"c":66.33,"v":42900},{"t":"2025-10-02","o":67.14,"h":67.32,"l":66.65,"c":67.28,"v":38100},{"t":"2025-10-03","o":67.73,"h":68.09,"l":67.53,"c":67.82,"v":148700},{"t":"2025-10-06","o":68.6,"h":69.07,"l":68.46,"c":69.0,"v":271600},{"t":"2025-10-07","o":68.78,"h":69.02,"l":67.68,"c":67.8,"v":117100},{"t":"2025-10-08","o":68.52,"h":68.59,"l":67.92,"c":68.5,"v":60000},{"t":"2025-10-09","o":69.13,"h":69.14,"l":68.21,"c":68.61,"v":80200},{"t":"2025-10-10","o":68.3,"h":68.44,"l":65.17,"c":65.31,"v":132500},{"t":"2025-10-13","o":67.08,"h":67.34,"l":66.32,"c":67.11,"v":94000},{"t":"2025-10-14","o":66.18,"h":67.09,"l":65.38,"c":66.65,"v":96500},{"t":"2025-10-15","o":67.52,"h":68.0,"l":66.81,"c":67.61,"v":57300},{"t":"2025-10-16","o":68.22,"h":68.22,"l":67.15,"c":67.42,"v":59000},{"t":"2025-10-17","o":66.8,"h":67.31,"l":66.48,"c":66.92,"v":54400},{"t":"2025-10-20","o":68.12,"h":68.77,"l":68.11,"c":68.71,"v":91900},{"t":"2025-10-21","o":68.61,"h":69.04,"l":68.17,"c":68.7,"v":75200},{"t":"2025-10-22","o":68.84,"h":68.84,"l":67.46,"c":67.93,"v":78100},{"t":"2025-10-23","o":68.02,"h":69.0,"l":68.02,"c":68.96,"v":49500},{"t":"2025-10-24","o":69.51,"h":69.78,"l":69.41,"c":69.46,"v":83600},{"t":"2025-10-27","o":70.14,"h":70.29,"l":69.91,"c":70.26,"v":117500},{"t":"2025-10-28","o":70.32,"h":70.32,"l":69.44,"c":69.67,"v":102300},{"t":"2025-10-29","o":70.18,"h":70.31,"l":69.34,"c":69.85,"v":86100},{"t":"2025-10-30","o":69.25,"h":69.51,"l":68.86,"c":68.92,"v":55700},{"t":"2025-10-31","o":69.22,"h":69.7,"l":69.08,"c":69.62,"v":89600},{"t":"2025-11-03","o":69.95,"h":69.99,"l":69.05,"c":69.73,"v":89700},{"t":"2025-11-04","o":68.72,"h":68.94,"l":68.09,"c":68.21,"v":74400},{"t":"2025-11-05","o":68.54,"h":69.31,"l":68.25,"c":68.99,"v":350800},{"t":"2025-11-06","o":69.5,"h":69.5,"l":67.88,"c":68.22,"v":117300},{"t":"2025-11-07","o":67.48,"h":68.06,"l":66.54,"c":68.06,"v":211500},{"t":"2025-11-10","o":69.02,"h":69.26,"l":68.34,"c":69.13,"v":435600},{"t":"2025-11-11","o":68.87,"h":68.89,"l":68.34,"c":68.79,"v":88100},{"t":"2025-11-12","o":69.05,"h":69.4,"l":68.87,"c":69.1,"v":62500},{"t":"2025-11-13","o":68.85,"h":68.85,"l":66.85,"c":67.12,"v":117900},{"t":"2025-11-14","o":66.07,"h":67.39,"l":65.83,"c":66.71,"v":202300},{"t":"2025-11-17","o":66.31,"h":66.5,"l":65.0,"c":65.4,"v":176800},{"t":"2025-11-18","o":64.48,"h":64.72,"l":63.77,"c":64.24,"v":134300},{"t":"2025-11-19","o":64.3,"h":64.84,"l":63.91,"c":64.36,"v":77600},{"t":"2025-11-20","o":65.48,"h":65.69,"l":62.8,"c":63.04,"v":122400},{"t":"2025-11-21","o":63.15,"h":64.41,"l":62.8,"c":64.07,"v":111000},{"t":"2025-11-24","o":64.41,"h":65.39,"l":64.41,"c":65.34,"v":58900},{"t":"2025-11-25","o":65.67,"h":66.64,"l":65.25,"c":66.52,"v":59400},{"t":"2025-11-26","o":66.79,"h":67.58,"l":66.69,"c":67.32,"v":70900},{"t":"2025-11-28","o":67.84,"h":68.39,"l":67.77,"c":68.33,"v":50700},{"t":"2025-12-01","o":68.02,"h":68.4,"l":67.83,"c":67.94,"v":68400},{"t":"2025-12-02","o":68.14,"h":68.33,"l":67.73,"c":67.85,"v":62800},{"t":"2025-12-03","o":68.35,"h":69.13,"l":68.13,"c":69.03,"v":93700},{"t":"2025-12-04","o":70.03,"h":70.44,"l":69.81,"c":70.35,"v":221800},{"t":"2025-12-05","o":70.87,"h":71.2,"l":70.59,"c":70.97,"v":171100},{"t":"2025-12-08","o":71.29,"h":71.29,"l":70.43,"c":70.91,"v":163000},{"t":"2025-12-09","o":70.82,"h":71.24,"l":70.59,"c":70.9,"v":212400},{"t":"2025-12-10","o":71.1,"h":71.8,"l":70.6,"c":71.59,"v":90600},{"t":"2025-12-11","o":71.45,"h":71.94,"l":70.99,"c":71.88,"v":118200},{"t":"2025-12-12","o":71.98,"h":71.98,"l":70.23,"c":70.45,"v":124200},{"t":"2025-12-15","o":70.91,"h":70.91,"l":69.96,"c":70.03,"v":76600},{"t":"2025-12-16","o":69.3,"h":69.73,"l":68.92,"c":69.29,"v":64400},{"t":"2025-12-17","o":69.36,"h":69.36,"l":67.73,"c":67.91,"v":94200},{"t":"2025-12-18","o":68.73,"h":68.83,"l":68.15,"c":68.37,"v":37900},{"t":"2025-12-19","o":68.51,"h":69.26,"l":68.51,"c":69.26,"v":79600},{"t":"2025-12-22","o":69.74,"h":70.31,"l":69.73,"c":69.93,"v":145600},{"t":"2025-12-23","o":69.72,"h":69.99,"l":69.48,"c":69.88,"v":65600},{"t":"2025-12-24","o":69.97,"h":70.0,"l":69.69,"c":69.89,"v":30300},{"t":"2025-12-26","o":69.98,"h":70.12,"l":69.62,"c":69.9,"v":54700},{"t":"2025-12-29","o":69.83,"h":70.2,"l":69.55,"c":69.87,"v":67400},{"t":"2025-12-30","o":69.75,"h":70.03,"l":69.63,"c":69.79,"v":67000},{"t":"2025-12-31","o":69.79,"h":69.79,"l":69.24,"c":69.31,"v":84600},{"t":"2026-01-02","o":70.31,"h":70.71,"l":69.87,"c":70.71,"v":130900},{"t":"2026-01-05","o":71.25,"h":72.0,"l":71.0,"c":72.0,"v":263100},{"t":"2026-01-06","o":72.04,"h":73.23,"l":71.78,"c":73.15,"v":284900},{"t":"2026-01-07","o":73.51,"h":73.51,"l":72.51,"c":72.71,"v":252800},{"t":"2026-01-08","o":72.56,"h":72.77,"l":72.23,"c":72.67,"v":111300},{"t":"2026-01-09","o":73.1,"h":73.44,"l":72.71,"c":73.2,"v":406700},{"t":"2026-01-12","o":73.25,"h":73.7,"l":73.11,"c":73.68,"v":211800},{"t":"2026-01-13","o":73.67,"h":73.67,"l":73.01,"c":73.33,"v":242700},{"t":"2026-01-14","o":73.23,"h":73.57,"l":72.81,"c":73.52,"v":139300},{"t":"2026-01-15","o":74.26,"h":74.62,"l":74.03,"c":74.06,"v":609400},{"t":"2026-01-16","o":74.71,"h":74.79,"l":74.0,"c":74.1,"v":244700},{"t":"2026-01-20","o":72.55,"h":73.21,"l":71.96,"c":72.21,"v":334800},{"t":"2026-01-21","o":72.96,"h":73.95,"l":72.43,"c":73.46,"v":190700},{"t":"2026-01-22","o":74.19,"h":74.5,"l":73.71,"c":74.15,"v":168100},{"t":"2026-01-23","o":73.87,"h":74.06,"l":73.28,"c":73.76,"v":166400},{"t":"2026-01-26","o":73.78,"h":74.0,"l":73.5,"c":73.73,"v":343700},{"t":"2026-01-27","o":74.03,"h":74.71,"l":74.0,"c":74.71,"v":184100},{"t":"2026-01-28","o":74.91,"h":74.91,"l":74.19,"c":74.37,"v":176200},{"t":"2026-01-29","o":74.43,"h":74.43,"l":72.32,"c":73.62,"v":500200},{"t":"2026-01-30","o":73.38,"h":73.68,"l":72.35,"c":72.38,"v":926800},{"t":"2026-02-02","o":72.0,"h":72.86,"l":71.64,"c":72.42,"v":147900},{"t":"2026-02-03","o":73.0,"h":73.22,"l":71.65,"c":72.86,"v":293200},{"t":"2026-02-04","o":73.38,"h":73.54,"l":71.78,"c":72.47,"v":138400},{"t":"2026-02-05","o":71.6,"h":72.36,"l":71.25,"c":71.58,"v":142700},{"t":"2026-02-06","o":72.85,"h":74.53,"l":72.85,"c":74.41,"v":169100},{"t":"2026-02-09","o":74.4,"h":75.57,"l":74.23,"c":75.36,"v":216100},{"t":"2026-02-10","o":75.87,"h":76.65,"l":75.85,"c":76.16,"v":161700},{"t":"2026-02-11","o":76.63,"h":76.88,"l":75.58,"c":76.32,"v":170400},{"t":"2026-02-12","o":77.28,"h":77.66,"l":76.0,"c":76.4,"v":287700},{"t":"2026-02-13","o":76.46,"h":77.67,"l":75.97,"c":77.31,"v":115500},{"t":"2026-02-17","o":76.94,"h":77.4,"l":75.71,"c":77.14,"v":162600},{"t":"2026-02-18","o":77.36,"h":78.16,"l":77.09,"c":77.58,"v":137600},{"t":"2026-02-19","o":77.55,"h":77.8,"l":77.07,"c":77.74,"v":167800},{"t":"2026-02-20","o":77.5,"h":78.87,"l":77.5,"c":78.6,"v":205900},{"t":"2026-02-23","o":78.0,"h":78.27,"l":76.9,"c":77.6,"v":118700},{"t":"2026-02-24","o":77.98,"h":79.06,"l":77.8,"c":78.79,"v":325400},{"t":"2026-02-25","o":79.43,"h":79.73,"l":79.06,"c":79.58,"v":174300},{"t":"2026-02-26","o":79.57,"h":79.57,"l":78.0,"c":79.04,"v":156800},{"t":"2026-02-27","o":78.1,"h":78.46,"l":77.75,"c":78.41,"v":190800},{"t":"2026-03-02","o":76.72,"h":78.15,"l":76.5,"c":78.01,"v":191800},{"t":"2026-03-03","o":74.95,"h":75.38,"l":73.1,"c":74.79,"v":259800},{"t":"2026-03-04","o":75.45,"h":75.77,"l":74.42,"c":75.27,"v":289000},{"t":"2026-03-05","o":74.7,"h":75.14,"l":72.81,"c":73.35,"v":206300},{"t":"2026-03-06","o":72.59,"h":73.06,"l":71.87,"c":71.98,"v":501700},{"t":"2026-03-09","o":70.45,"h":72.63,"l":69.22,"c":72.47,"v":382500},{"t":"2026-03-10","o":73.0,"h":73.82,"l":72.41,"c":72.54,"v":156000},{"t":"2026-03-11","o":72.42,"h":72.87,"l":71.79,"c":72.49,"v":146600},{"t":"2026-03-12","o":72.0,"h":72.0,"l":70.72,"c":70.94,"v":136300},{"t":"2026-03-13","o":71.09,"h":71.66,"l":69.64,"c":69.86,"v":168100},{"t":"2026-03-16","o":71.0,"h":71.66,"l":70.85,"c":71.11,"v":109000},{"t":"2026-03-17","o":71.74,"h":71.95,"l":71.27,"c":71.77,"v":152800},{"t":"2026-03-18","o":71.49,"h":71.86,"l":70.56,"c":70.75,"v":109000},{"t":"2026-03-19","o":69.25,"h":71.09,"l":68.88,"c":70.66,"v":395300},{"t":"2026-03-20","o":70.37,"h":70.37,"l":67.64,"c":68.15,"v":164200},{"t":"2026-03-23","o":69.87,"h":71.09,"l":69.5,"c":70.25,"v":127000},{"t":"2026-03-24","o":69.11,"h":70.37,"l":69.1,"c":69.77,"v":117200},{"t":"2026-03-25","o":71.4,"h":71.62,"l":70.43,"c":71.07,"v":519900},{"t":"2026-03-26","o":69.94,"h":70.45,"l":68.91,"c":68.96,"v":81300},{"t":"2026-03-27","o":68.14,"h":68.14,"l":66.65,"c":66.88,"v":164400},{"t":"2026-03-30","o":67.44,"h":67.44,"l":65.33,"c":65.77,"v":189800},{"t":"2026-03-31","o":66.37,"h":68.63,"l":66.37,"c":68.43,"v":205400},{"t":"2026-04-01","o":70.0,"h":70.88,"l":69.82,"c":70.14,"v":113000},{"t":"2026-04-02","o":67.91,"h":69.91,"l":67.5,"c":69.24,"v":85800},{"t":"2026-04-06","o":69.45,"h":70.05,"l":69.24,"c":69.9,"v":83400},{"t":"2026-04-07","o":69.4,"h":69.55,"l":68.19,"c":69.35,"v":81600},{"t":"2026-04-08","o":73.6,"h":74.37,"l":73.09,"c":73.44,"v":312100},{"t":"2026-04-09","o":72.89,"h":73.37,"l":72.4,"c":73.24,"v":111300},{"t":"2026-04-10","o":74.22,"h":74.36,"l":73.52,"c":73.78,"v":84800},{"t":"2026-04-13","o":73.28,"h":75.16,"l":73.22,"c":75.16,"v":173500},{"t":"2026-04-14","o":75.94,"h":76.44,"l":75.8,"c":76.22,"v":101000},{"t":"2026-04-15","o":76.26,"h":76.58,"l":75.88,"c":76.42,"v":69600},{"t":"2026-04-16","o":77.0,"h":77.23,"l":76.26,"c":77.12,"v":172200},{"t":"2026-04-17","o":78.85,"h":79.85,"l":78.58,"c":79.36,"v":167900},{"t":"2026-04-20","o":78.85,"h":79.72,"l":78.68,"c":79.56,"v":88200},{"t":"2026-04-21","o":79.58,"h":80.13,"l":78.4,"c":78.46,"v":76400},{"t":"2026-04-22","o":79.44,"h":79.85,"l":79.01,"c":79.53,"v":102800},{"t":"2026-04-23","o":79.23,"h":79.54,"l":77.57,"c":78.81,"v":128800},{"t":"2026-04-24","o":79.49,"h":80.23,"l":79.17,"c":79.99,"v":128900},{"t":"2026-04-27","o":81.02,"h":81.35,"l":80.2,"c":80.85,"v":154300},{"t":"2026-04-28","o":79.44,"h":79.99,"l":78.5,"c":79.35,"v":85400},{"t":"2026-04-29","o":79.26,"h":79.26,"l":78.2,"c":78.66,"v":69000},{"t":"2026-04-30","o":80.0,"h":81.67,"l":79.62,"c":81.65,"v":150800},{"t":"2026-05-01","o":81.59,"h":81.97,"l":81.22,"c":81.94,"v":67300},{"t":"2026-05-04","o":81.79,"h":81.94,"l":80.32,"c":81.08,"v":107000},{"t":"2026-05-05","o":81.83,"h":82.37,"l":81.24,"c":82.36,"v":137800},{"t":"2026-05-06","o":83.91,"h":84.75,"l":83.57,"c":84.62,"v":234400},{"t":"2026-05-07","o":85.23,"h":85.44,"l":83.49,"c":83.81,"v":198300},{"t":"2026-05-08","o":85.84,"h":86.61,"l":85.47,"c":86.58,"v":145100},{"t":"2026-05-11","o":86.71,"h":87.49,"l":86.4,"c":87.02,"v":229700},{"t":"2026-05-12","o":86.24,"h":86.96,"l":84.64,"c":86.04,"v":162300},{"t":"2026-05-13","o":86.96,"h":87.5,"l":86.28,"c":87.26,"v":485700},{"t":"2026-05-14","o":87.02,"h":87.25,"l":86.55,"c":86.94,"v":231700},{"t":"2026-05-15","o":85.29,"h":85.55,"l":84.59,"c":84.99,"v":108900},{"t":"2026-05-18","o":85.38,"h":85.38,"l":83.62,"c":84.24,"v":320300},{"t":"2026-05-19","o":82.5,"h":83.09,"l":81.36,"c":82.51,"v":640200},{"t":"2026-05-20","o":82.15,"h":84.31,"l":81.93,"c":84.06,"v":236800},{"t":"2026-05-21","o":83.57,"h":85.48,"l":83.35,"c":85.24,"v":221500},{"t":"2026-05-22","o":86.03,"h":87.96,"l":86.03,"c":87.3,"v":297100},{"t":"2026-05-26","o":89.14,"h":90.1,"l":89.14,"c":89.99,"v":447500},{"t":"2026-05-27","o":89.86,"h":89.86,"l":87.87,"c":88.66,"v":479500},{"t":"2026-05-28","o":88.23,"h":89.39,"l":87.5,"c":88.92,"v":286300},{"t":"2026-05-29","o":88.77,"h":88.79,"l":87.83,"c":88.64,"v":234000},{"t":"2026-06-01","o":88.27,"h":89.9,"l":88.1,"c":89.57,"v":284600},{"t":"2026-06-02","o":89.03,"h":90.36,"l":89.01,"c":90.34,"v":297600},{"t":"2026-06-03","o":90.22,"h":90.51,"l":88.82,"c":89.64,"v":226100},{"t":"2026-06-04","o":88.37,"h":88.94,"l":87.73,"c":88.58,"v":253200},{"t":"2026-06-05","o":87.2,"h":87.2,"l":82.96,"c":83.38,"v":539400},{"t":"2026-06-08","o":84.56,"h":85.1,"l":84.03,"c":84.33,"v":391800},{"t":"2026-06-09","o":84.93,"h":85.56,"l":80.55,"c":82.99,"v":442600},{"t":"2026-06-10","o":81.38,"h":82.34,"l":79.5,"c":79.5,"v":719800},{"t":"2026-06-11","o":80.35,"h":82.73,"l":79.74,"c":82.43,"v":177800},{"t":"2026-06-12","o":82.49,"h":83.46,"l":81.59,"c":83.0,"v":142900},{"t":"2026-06-15","o":85.33,"h":85.73,"l":85.14,"c":85.21,"v":200600},{"t":"2026-06-16","o":85.15,"h":85.7,"l":84.01,"c":84.13,"v":192400},{"t":"2026-06-17","o":85.35,"h":85.67,"l":83.6,"c":83.92,"v":131800},{"t":"2026-06-18","o":85.4,"h":86.05,"l":85.0,"c":86.0,"v":144000},{"t":"2026-06-22","o":86.24,"h":87.27,"l":86.2,"c":86.65,"v":571600},{"t":"2026-06-23","o":83.18,"h":83.8,"l":82.53,"c":82.8,"v":338400},{"t":"2026-06-24","o":82.46,"h":83.05,"l":81.77,"c":82.35,"v":109500},{"t":"2026-06-25","o":83.84,"h":84.25,"l":82.17,"c":83.44,"v":266900},{"t":"2026-06-26","o":81.75,"h":82.46,"l":81.29,"c":82.0,"v":168100},{"t":"2026-06-29","o":82.34,"h":83.44,"l":81.25,"c":83.4,"v":101800},{"t":"2026-06-30","o":83.63,"h":85.79,"l":83.63,"c":85.66,"v":377200},{"t":"2026-07-01","o":85.51,"h":86.53,"l":85.25,"c":85.39,"v":243500},{"t":"2026-07-02","o":85.21,"h":86.0,"l":82.73,"c":83.39,"v":148400},{"t":"2026-07-06","o":85.27,"h":86.43,"l":84.98,"c":86.19,"v":285400},{"t":"2026-07-07","o":83.5,"h":83.84,"l":81.46,"c":81.92,"v":287500},{"t":"2026-07-08","o":80.49,"h":81.14,"l":79.62,"c":81.01,"v":225300},{"t":"2026-07-09","o":81.78,"h":82.9,"l":81.73,"c":82.59,"v":124500},{"t":"2026-07-10","o":82.8,"h":83.43,"l":82.4,"c":82.96,"v":192000},{"t":"2026-07-13","o":81.46,"h":81.88,"l":80.35,"c":80.56,"v":106100},{"t":"2026-07-14","o":81.0,"h":81.48,"l":80.26,"c":80.78,"v":114200},{"t":"2026-07-15","o":81.06,"h":81.27,"l":79.5,"c":80.55,"v":101600},{"t":"2026-07-16","o":79.65,"h":80.07,"l":79.12,"c":79.39,"v":177200},{"t":"2026-07-17","o":77.09,"h":78.49,"l":76.64,"c":77.89,"v":223800},{"t":"2026-07-20","o":78.24,"h":78.41,"l":77.26,"c":77.31,"v":150700},{"t":"2026-07-21","o":78.56,"h":79.58,"l":78.18,"c":79.38,"v":273600},{"t":"2026-07-22","o":79.36,"h":80.2,"l":78.92,"c":79.4,"v":93800},{"t":"2026-07-23","o":78.34,"h":79.14,"l":77.82,"c":78.32,"v":77200},{"t":"2026-07-24","o":78.53,"h":78.69,"l":77.49,"c":77.83,"v":97600},{"t":"2026-07-27","o":78.98,"h":79.17,"l":77.53,"c":78.58,"v":92800},{"t":"2026-07-28","o":76.83,"h":77.81,"l":76.35,"c":77.5,"v":124700},{"t":"2026-07-29","o":77.25,"h":77.76,"l":75.43,"c":75.76,"v":151600},{"t":"2026-07-30","o":77.39,"h":78.89,"l":77.25,"c":78.58,"v":101500},{"t":"2026-07-31","o":79.75,"h":79.9,"l":78.19,"c":79.25,"v":125600},{"t":"2026-08-03","o":79.91,"h":81.24,"l":79.72,"c":81.19,"v":225100},{"t":"2026-08-04","o":82.91,"h":84.49,"l":82.78,"c":84.34,"v":220300},{"t":"2026-08-05","o":84.84,"h":85.46,"l":84.3,"c":84.37,"v":304900},{"t":"2026-08-06","o":83.61,"h":84.24,"l":82.65,"c":83.07,"v":133300},{"t":"2026-08-07","o":84.08,"h":84.65,"l":83.92,"c":84.44,"v":110200},{"t":"2026-08-10","o":84.27,"h":84.34,"l":83.36,"c":83.46,"v":150000},{"t":"2026-08-11","o":83.89,"h":84.5,"l":83.4,"c":84.0,"v":78000},{"t":"2026-08-12","o":85.25,"h":85.29,"l":84.35,"c":84.76,"v":102100},{"t":"2026-08-13","o":84.71,"h":85.16,"l":84.58,"c":85.01,"v":207100},{"t":"2026-08-14","o":85.0,"h":85.15,"l":84.4,"c":84.83,"v":115600},{"t":"2026-08-17","o":85.0,"h":85.27,"l":84.66,"c":84.82,"v":79000},{"t":"2026-08-18","o":83.15,"h":83.15,"l":81.74,"c":81.82,"v":540800},{"t":"2026-08-19","o":82.08,"h":82.3,"l":81.21,"c":81.72,"v":274600},{"t":"2026-08-20","o":80.91,"h":81.34,"l":80.64,"c":80.94,"v":165300},{"t":"2026-08-21","o":81.62,"h":81.67,"l":80.76,"c":81.17,"v":277400}]}