{"ticker":"UBER","symbol":"UBER","currency":"USD","updated":"2026-08-21","bars":[{"t":"2019-05-10","o":42.0,"h":45.0,"l":41.06,"c":41.57,"v":186322500},{"t":"2019-05-13","o":38.79,"h":39.24,"l":36.08,"c":37.1,"v":79442400},{"t":"2019-05-14","o":38.31,"h":39.96,"l":36.85,"c":39.96,"v":46661100},{"t":"2019-05-15","o":39.37,"h":41.88,"l":38.95,"c":41.29,"v":36086100},{"t":"2019-05-16","o":41.48,"h":44.06,"l":41.25,"c":43.0,"v":38115500},{"t":"2019-05-17","o":41.98,"h":43.29,"l":41.27,"c":41.91,"v":20225700},{"t":"2019-05-20","o":41.19,"h":41.68,"l":39.46,"c":41.59,"v":29222300},{"t":"2019-05-21","o":42.0,"h":42.24,"l":41.25,"c":41.5,"v":10802900},{"t":"2019-05-22","o":41.05,"h":41.28,"l":40.5,"c":41.25,"v":9089500},{"t":"2019-05-23","o":40.8,"h":41.09,"l":40.02,"c":40.47,"v":11119900},{"t":"2019-05-24","o":41.28,"h":41.51,"l":40.5,"c":41.51,"v":8786800},{"t":"2019-05-28","o":41.7,"h":41.8,"l":40.6,"c":40.95,"v":13391600},{"t":"2019-05-29","o":40.52,"h":40.71,"l":39.15,"c":39.94,"v":14060400},{"t":"2019-05-30","o":40.07,"h":40.38,"l":39.5,"c":39.8,"v":26451900},{"t":"2019-05-31","o":41.15,"h":41.57,"l":39.41,"c":40.41,"v":23209800},{"t":"2019-06-03","o":40.74,"h":41.85,"l":40.24,"c":41.25,"v":16605300},{"t":"2019-06-04","o":42.56,"h":42.88,"l":40.7,"c":42.75,"v":23432100},{"t":"2019-06-05","o":42.87,"h":45.66,"l":42.5,"c":45.0,"v":28609600},{"t":"2019-06-06","o":45.0,"h":45.75,"l":44.28,"c":44.92,"v":16403700},{"t":"2019-06-07","o":44.92,"h":45.67,"l":44.13,"c":44.16,"v":12654700},{"t":"2019-06-10","o":44.02,"h":44.59,"l":42.53,"c":42.61,"v":11618700},{"t":"2019-06-11","o":43.22,"h":43.65,"l":41.8,"c":42.45,"v":9095000},{"t":"2019-06-12","o":42.52,"h":42.65,"l":41.71,"c":42.17,"v":5965300},{"t":"2019-06-13","o":43.05,"h":44.35,"l":42.8,"c":44.31,"v":10178900},{"t":"2019-06-14","o":44.75,"h":44.8,"l":43.11,"c":43.23,"v":7902200},{"t":"2019-06-17","o":43.28,"h":44.08,"l":42.93,"c":43.78,"v":6557600},{"t":"2019-06-18","o":44.3,"h":44.89,"l":43.75,"c":43.86,"v":7313600},{"t":"2019-06-19","o":44.46,"h":45.5,"l":43.95,"c":44.86,"v":10331500},{"t":"2019-06-20","o":45.03,"h":45.29,"l":43.51,"c":43.86,"v":9567400},{"t":"2019-06-21","o":43.85,"h":44.14,"l":43.38,"c":44.0,"v":4974000},{"t":"2019-06-24","o":44.0,"h":44.07,"l":42.82,"c":43.09,"v":5985100},{"t":"2019-06-25","o":43.28,"h":43.79,"l":42.44,"c":43.09,"v":5753300},{"t":"2019-06-26","o":43.25,"h":43.4,"l":42.36,"c":42.5,"v":8109100},{"t":"2019-06-27","o":43.35,"h":45.3,"l":43.2,"c":45.13,"v":20155100},{"t":"2019-06-28","o":45.1,"h":47.08,"l":45.08,"c":46.38,"v":28657000},{"t":"2019-07-01","o":46.98,"h":47.04,"l":44.06,"c":44.27,"v":17660500},{"t":"2019-07-02","o":44.55,"h":44.68,"l":43.75,"c":44.0,"v":11881300},{"t":"2019-07-03","o":44.0,"h":44.46,"l":43.79,"c":44.23,"v":3380000},{"t":"2019-07-05","o":44.31,"h":44.55,"l":43.01,"c":43.53,"v":8239500},{"t":"2019-07-08","o":43.59,"h":43.85,"l":42.75,"c":42.95,"v":9304100},{"t":"2019-07-09","o":43.18,"h":44.23,"l":42.98,"c":44.2,"v":5251600},{"t":"2019-07-10","o":44.48,"h":44.8,"l":43.56,"c":43.7,"v":9746500},{"t":"2019-07-11","o":44.1,"h":44.29,"l":43.31,"c":43.99,"v":8050900},{"t":"2019-07-12","o":44.16,"h":44.24,"l":43.39,"c":43.99,"v":8760500},{"t":"2019-07-15","o":44.2,"h":44.7,"l":43.97,"c":44.53,"v":5811200},{"t":"2019-07-16","o":44.6,"h":44.98,"l":44.02,"c":44.13,"v":5613300},{"t":"2019-07-17","o":44.06,"h":44.35,"l":43.52,"c":43.62,"v":5854100},{"t":"2019-07-18","o":43.5,"h":43.85,"l":43.19,"c":43.71,"v":4078700},{"t":"2019-07-19","o":43.9,"h":44.09,"l":43.16,"c":43.18,"v":4021000},{"t":"2019-07-22","o":43.25,"h":43.72,"l":43.01,"c":43.69,"v":3815300},{"t":"2019-07-23","o":43.75,"h":44.31,"l":43.11,"c":43.36,"v":5110100},{"t":"2019-07-24","o":43.36,"h":43.87,"l":43.36,"c":43.76,"v":3775700},{"t":"2019-07-25","o":43.72,"h":43.96,"l":43.21,"c":43.4,"v":4412000},{"t":"2019-07-26","o":43.42,"h":44.96,"l":43.39,"c":44.52,"v":7598800},{"t":"2019-07-29","o":45.0,"h":45.63,"l":43.12,"c":43.88,"v":8652200},{"t":"2019-07-30","o":43.71,"h":43.74,"l":42.49,"c":42.59,"v":7686300},{"t":"2019-07-31","o":42.6,"h":42.98,"l":41.84,"c":42.14,"v":5970800},{"t":"2019-08-01","o":42.14,"h":42.54,"l":41.0,"c":41.31,"v":7349700},{"t":"2019-08-02","o":41.03,"h":41.06,"l":39.95,"c":40.4,"v":8225700},{"t":"2019-08-05","o":39.35,"h":39.42,"l":38.43,"c":39.05,"v":9799300},{"t":"2019-08-06","o":39.68,"h":40.81,"l":38.36,"c":39.15,"v":8570300},{"t":"2019-08-07","o":39.06,"h":39.99,"l":38.32,"c":39.7,"v":8896000},{"t":"2019-08-08","o":41.98,"h":43.0,"l":41.25,"c":42.97,"v":29610500},{"t":"2019-08-09","o":39.56,"h":40.68,"l":38.71,"c":40.05,"v":35138800},{"t":"2019-08-12","o":39.83,"h":39.95,"l":37.0,"c":37.0,"v":21231300},{"t":"2019-08-13","o":37.0,"h":37.46,"l":36.12,"c":36.45,"v":18990600},{"t":"2019-08-14","o":36.0,"h":36.3,"l":33.36,"c":33.96,"v":24481600},{"t":"2019-08-15","o":34.52,"h":34.55,"l":32.92,"c":33.22,"v":13265800},{"t":"2019-08-16","o":33.46,"h":35.48,"l":33.4,"c":35.23,"v":13883200},{"t":"2019-08-19","o":35.53,"h":35.8,"l":34.37,"c":34.61,"v":10853100},{"t":"2019-08-20","o":34.48,"h":36.07,"l":34.39,"c":35.29,"v":10760700},{"t":"2019-08-21","o":35.5,"h":35.83,"l":34.75,"c":34.91,"v":7923000},{"t":"2019-08-22","o":34.8,"h":34.91,"l":33.52,"c":34.0,"v":8513300},{"t":"2019-08-23","o":33.65,"h":34.23,"l":33.12,"c":33.43,"v":8160600},{"t":"2019-08-26","o":33.67,"h":33.83,"l":33.06,"c":33.31,"v":5662500},{"t":"2019-08-27","o":33.69,"h":34.24,"l":32.98,"c":33.11,"v":6574800},{"t":"2019-08-28","o":32.56,"h":33.05,"l":32.26,"c":32.59,"v":6245500},{"t":"2019-08-29","o":32.9,"h":33.3,"l":32.6,"c":32.76,"v":5772200},{"t":"2019-08-30","o":33.0,"h":33.13,"l":32.04,"c":32.57,"v":6628700},{"t":"2019-09-03","o":32.1,"h":32.53,"l":30.66,"c":30.7,"v":12154000},{"t":"2019-09-04","o":30.91,"h":32.36,"l":30.85,"c":31.99,"v":10357600},{"t":"2019-09-05","o":32.33,"h":33.03,"l":32.25,"c":32.51,"v":7933300},{"t":"2019-09-06","o":32.71,"h":32.74,"l":31.41,"c":31.86,"v":7036000},{"t":"2019-09-09","o":32.05,"h":32.39,"l":31.46,"c":32.24,"v":7448400},{"t":"2019-09-10","o":32.0,"h":33.74,"l":31.65,"c":33.51,"v":10817100},{"t":"2019-09-11","o":33.38,"h":35.14,"l":33.02,"c":34.0,"v":14715800},{"t":"2019-09-12","o":34.14,"h":34.49,"l":33.33,"c":34.07,"v":7734800},{"t":"2019-09-13","o":34.25,"h":34.44,"l":32.94,"c":33.25,"v":9428600},{"t":"2019-09-16","o":33.6,"h":34.8,"l":33.47,"c":34.43,"v":7942600},{"t":"2019-09-17","o":34.75,"h":34.75,"l":33.55,"c":34.29,"v":5561300},{"t":"2019-09-18","o":34.35,"h":34.89,"l":33.75,"c":34.26,"v":6608300},{"t":"2019-09-19","o":34.2,"h":34.64,"l":33.68,"c":33.82,"v":6869600},{"t":"2019-09-20","o":33.98,"h":34.22,"l":32.5,"c":32.6,"v":11935400},{"t":"2019-09-23","o":32.52,"h":33.01,"l":32.06,"c":33.0,"v":5513000},{"t":"2019-09-24","o":33.0,"h":33.15,"l":31.01,"c":31.3,"v":10579900},{"t":"2019-09-25","o":31.27,"h":31.72,"l":30.76,"c":31.68,"v":7875000},{"t":"2019-09-26","o":31.72,"h":32.13,"l":31.13,"c":31.57,"v":6058700},{"t":"2019-09-27","o":31.71,"h":31.9,"l":30.13,"c":30.29,"v":11846700},{"t":"2019-09-30","o":30.4,"h":30.73,"l":30.17,"c":30.47,"v":4986600},{"t":"2019-10-01","o":30.37,"h":30.51,"l":28.65,"c":29.15,"v":13380200},{"t":"2019-10-02","o":28.67,"h":29.55,"l":28.31,"c":29.0,"v":8782400},{"t":"2019-10-03","o":28.97,"h":29.88,"l":28.52,"c":29.72,"v":9412000},{"t":"2019-10-04","o":29.9,"h":30.18,"l":28.9,"c":29.67,"v":8597700},{"t":"2019-10-07","o":30.6,"h":30.75,"l":29.83,"c":30.37,"v":10083800},{"t":"2019-10-08","o":30.01,"h":30.15,"l":29.17,"c":29.28,"v":7769100},{"t":"2019-10-09","o":29.62,"h":29.62,"l":28.81,"c":29.07,"v":7112900},{"t":"2019-10-10","o":29.21,"h":29.28,"l":28.58,"c":28.87,"v":7716300},{"t":"2019-10-11","o":28.95,"h":30.4,"l":28.94,"c":30.13,"v":10216900},{"t":"2019-10-14","o":30.22,"h":31.54,"l":29.82,"c":31.12,"v":7945400},{"t":"2019-10-15","o":31.2,"h":32.17,"l":31.2,"c":32.0,"v":7843800},{"t":"2019-10-16","o":31.8,"h":32.38,"l":31.44,"c":31.87,"v":7781600},{"t":"2019-10-17","o":31.8,"h":32.93,"l":31.45,"c":32.62,"v":7200800},{"t":"2019-10-18","o":32.55,"h":32.66,"l":31.27,"c":32.06,"v":7844500},{"t":"2019-10-21","o":31.95,"h":32.28,"l":31.18,"c":31.41,"v":7203400},{"t":"2019-10-22","o":31.41,"h":33.89,"l":30.22,"c":32.53,"v":19214800},{"t":"2019-10-23","o":32.87,"h":33.27,"l":32.17,"c":33.05,"v":6709800},{"t":"2019-10-24","o":33.0,"h":33.42,"l":32.51,"c":33.28,"v":6729300},{"t":"2019-10-25","o":33.2,"h":33.48,"l":32.61,"c":32.71,"v":8077300},{"t":"2019-10-28","o":32.9,"h":33.35,"l":32.5,"c":33.22,"v":7532800},{"t":"2019-10-29","o":32.37,"h":32.92,"l":31.82,"c":32.42,"v":9319200},{"t":"2019-10-30","o":32.51,"h":33.8,"l":32.11,"c":33.75,"v":10732700},{"t":"2019-10-31","o":33.23,"h":33.36,"l":31.26,"c":31.5,"v":15912400},{"t":"2019-11-01","o":31.45,"h":31.7,"l":30.74,"c":31.37,"v":10434300},{"t":"2019-11-04","o":31.45,"h":31.75,"l":30.12,"c":31.08,"v":28787400},{"t":"2019-11-05","o":29.13,"h":29.3,"l":27.97,"c":28.02,"v":51963500},{"t":"2019-11-06","o":26.06,"h":27.55,"l":25.58,"c":26.94,"v":130965700},{"t":"2019-11-07","o":26.8,"h":27.42,"l":26.45,"c":27.38,"v":65861400},{"t":"2019-11-08","o":27.48,"h":27.62,"l":26.91,"c":27.01,"v":44923600},{"t":"2019-11-11","o":27.03,"h":27.21,"l":26.23,"c":27.14,"v":41138100},{"t":"2019-11-12","o":27.38,"h":27.66,"l":26.66,"c":26.7,"v":37095400},{"t":"2019-11-13","o":26.47,"h":26.82,"l":26.14,"c":26.71,"v":32678300},{"t":"2019-11-14","o":26.8,"h":26.86,"l":25.66,"c":25.99,"v":27893900},{"t":"2019-11-15","o":26.18,"h":26.8,"l":25.95,"c":26.79,"v":41236200},{"t":"2019-11-18","o":26.8,"h":27.0,"l":26.3,"c":26.75,"v":35916100},{"t":"2019-11-19","o":26.77,"h":27.22,"l":26.61,"c":27.05,"v":31793500},{"t":"2019-11-20","o":27.06,"h":28.4,"l":26.95,"c":28.03,"v":52746600},{"t":"2019-11-21","o":28.67,"h":29.6,"l":28.5,"c":29.46,"v":54551400},{"t":"2019-11-22","o":29.84,"h":30.13,"l":29.21,"c":29.56,"v":42302900},{"t":"2019-11-25","o":28.69,"h":29.6,"l":28.38,"c":29.11,"v":36967500},{"t":"2019-11-26","o":29.49,"h":30.15,"l":29.36,"c":29.53,"v":28746600},{"t":"2019-11-27","o":29.42,"h":29.59,"l":28.88,"c":29.49,"v":22421400},{"t":"2019-11-29","o":29.41,"h":29.85,"l":29.25,"c":29.6,"v":8115100},{"t":"2019-12-02","o":29.32,"h":29.52,"l":28.7,"c":28.98,"v":16927100},{"t":"2019-12-03","o":28.2,"h":29.33,"l":28.15,"c":29.02,"v":25252400},{"t":"2019-12-04","o":29.1,"h":29.2,"l":28.7,"c":29.06,"v":22517600},{"t":"2019-12-05","o":28.94,"h":28.99,"l":28.18,"c":28.65,"v":22504300},{"t":"2019-12-06","o":28.4,"h":28.93,"l":27.8,"c":27.86,"v":32816100},{"t":"2019-12-09","o":27.96,"h":28.36,"l":27.68,"c":27.68,"v":20977300},{"t":"2019-12-10","o":27.73,"h":27.99,"l":27.61,"c":27.89,"v":23602700},{"t":"2019-12-11","o":27.99,"h":28.55,"l":27.85,"c":28.42,"v":23281700},{"t":"2019-12-12","o":28.29,"h":28.75,"l":28.19,"c":28.69,"v":23569900},{"t":"2019-12-13","o":28.58,"h":28.84,"l":28.27,"c":28.49,"v":25431600},{"t":"2019-12-16","o":29.11,"h":30.13,"l":29.1,"c":30.05,"v":57382500},{"t":"2019-12-17","o":30.37,"h":30.42,"l":29.53,"c":29.75,"v":38250700},{"t":"2019-12-18","o":29.62,"h":30.14,"l":29.34,"c":30.13,"v":35375100},{"t":"2019-12-19","o":29.84,"h":30.17,"l":29.53,"c":29.99,"v":33799700},{"t":"2019-12-20","o":30.1,"h":31.03,"l":29.85,"c":30.45,"v":95455100},{"t":"2019-12-23","o":30.49,"h":30.94,"l":29.83,"c":30.33,"v":31209100},{"t":"2019-12-24","o":30.33,"h":30.84,"l":30.11,"c":30.44,"v":12938600},{"t":"2019-12-26","o":30.47,"h":30.79,"l":30.03,"c":30.67,"v":22200800},{"t":"2019-12-27","o":30.8,"h":31.06,"l":30.17,"c":30.17,"v":18462200},{"t":"2019-12-30","o":30.13,"h":30.2,"l":29.35,"c":29.74,"v":18805900},{"t":"2019-12-31","o":29.11,"h":29.95,"l":28.9,"c":29.74,"v":16228400},{"t":"2020-01-02","o":29.94,"h":31.0,"l":29.79,"c":30.99,"v":20578900},{"t":"2020-01-03","o":30.62,"h":31.43,"l":30.48,"c":31.37,"v":18822700},{"t":"2020-01-06","o":31.01,"h":32.06,"l":31.0,"c":31.58,"v":21204700},{"t":"2020-01-07","o":31.79,"h":32.84,"l":31.36,"c":32.81,"v":30119600},{"t":"2020-01-08","o":32.73,"h":34.52,"l":32.46,"c":33.93,"v":43944400},{"t":"2020-01-09","o":34.45,"h":34.47,"l":33.22,"c":33.97,"v":29385500},{"t":"2020-01-10","o":34.08,"h":34.99,"l":33.84,"c":34.01,"v":34266400},{"t":"2020-01-13","o":34.29,"h":34.34,"l":33.55,"c":34.14,"v":16915800},{"t":"2020-01-14","o":34.2,"h":35.02,"l":33.92,"c":34.84,"v":26019000},{"t":"2020-01-15","o":34.9,"h":35.15,"l":34.51,"c":35.01,"v":20762200},{"t":"2020-01-16","o":35.03,"h":35.06,"l":34.18,"c":34.68,"v":21947800},{"t":"2020-01-17","o":34.97,"h":35.25,"l":34.65,"c":35.13,"v":17251200},{"t":"2020-01-21","o":35.5,"h":37.8,"l":35.41,"c":37.6,"v":48746700},{"t":"2020-01-22","o":37.94,"h":37.94,"l":36.92,"c":37.04,"v":29765200},{"t":"2020-01-23","o":36.97,"h":37.95,"l":36.73,"c":37.4,"v":21366000},{"t":"2020-01-24","o":37.5,"h":37.66,"l":36.25,"c":36.8,"v":21598000},{"t":"2020-01-27","o":35.23,"h":36.65,"l":34.19,"c":36.3,"v":18818000},{"t":"2020-01-28","o":37.14,"h":37.33,"l":36.04,"c":37.01,"v":28974000},{"t":"2020-01-29","o":36.98,"h":37.56,"l":36.8,"c":36.99,"v":16863000},{"t":"2020-01-30","o":36.82,"h":37.13,"l":35.95,"c":36.68,"v":22847000},{"t":"2020-01-31","o":37.0,"h":37.04,"l":35.69,"c":36.29,"v":21553700},{"t":"2020-02-03","o":36.75,"h":37.64,"l":36.53,"c":37.59,"v":23494600},{"t":"2020-02-04","o":37.87,"h":38.99,"l":37.26,"c":38.53,"v":32425900},{"t":"2020-02-05","o":38.89,"h":38.97,"l":36.73,"c":36.81,"v":38413300},{"t":"2020-02-06","o":37.3,"h":37.39,"l":36.73,"c":37.09,"v":52699300},{"t":"2020-02-07","o":39.98,"h":41.0,"l":38.86,"c":40.63,"v":112325800},{"t":"2020-02-10","o":40.65,"h":41.34,"l":39.96,"c":40.01,"v":60840800},{"t":"2020-02-11","o":40.25,"h":41.47,"l":40.05,"c":41.27,"v":33896000},{"t":"2020-02-12","o":41.5,"h":41.86,"l":41.06,"c":41.25,"v":26444900},{"t":"2020-02-13","o":40.93,"h":41.55,"l":40.0,"c":40.09,"v":23850900},{"t":"2020-02-14","o":40.02,"h":40.31,"l":38.7,"c":39.66,"v":32014200},{"t":"2020-02-18","o":39.49,"h":40.27,"l":39.45,"c":40.18,"v":22149300},{"t":"2020-02-19","o":40.42,"h":41.23,"l":40.12,"c":41.05,"v":23287300},{"t":"2020-02-20","o":41.0,"h":41.19,"l":39.85,"c":40.92,"v":25446400},{"t":"2020-02-21","o":40.89,"h":40.89,"l":40.05,"c":40.72,"v":20595500},{"t":"2020-02-24","o":38.21,"h":39.14,"l":37.75,"c":38.31,"v":37123200},{"t":"2020-02-25","o":38.9,"h":39.15,"l":35.5,"c":35.89,"v":49281600},{"t":"2020-02-26","o":35.53,"h":36.16,"l":33.89,"c":34.45,"v":44051400},{"t":"2020-02-27","o":32.03,"h":34.16,"l":30.67,"c":32.45,"v":66557200},{"t":"2020-02-28","o":31.81,"h":34.29,"l":31.0,"c":33.87,"v":52049300},{"t":"2020-03-02","o":34.05,"h":34.08,"l":31.74,"c":32.85,"v":46662000},{"t":"2020-03-03","o":34.02,"h":34.18,"l":31.9,"c":33.04,"v":35182400},{"t":"2020-03-04","o":33.93,"h":35.34,"l":32.28,"c":34.53,"v":44738600},{"t":"2020-03-05","o":33.47,"h":33.57,"l":31.97,"c":32.21,"v":32764500},{"t":"2020-03-06","o":31.23,"h":32.41,"l":30.45,"c":31.68,"v":34808700},{"t":"2020-03-09","o":28.5,"h":30.32,"l":28.15,"c":28.17,"v":37439200},{"t":"2020-03-10","o":29.47,"h":29.86,"l":27.0,"c":28.97,"v":36308300},{"t":"2020-03-11","o":27.91,"h":28.14,"l":25.61,"c":26.24,"v":43067800},{"t":"2020-03-12","o":23.26,"h":24.69,"l":22.11,"c":22.61,"v":54042000},{"t":"2020-03-13","o":24.01,"h":24.81,"l":21.13,"c":22.6,"v":53844400},{"t":"2020-03-16","o":20.15,"h":21.49,"l":19.1,"c":20.29,"v":56914000},{"t":"2020-03-17","o":20.18,"h":20.31,"l":18.01,"c":18.91,"v":60003900},{"t":"2020-03-18","o":17.76,"h":17.8,"l":13.71,"c":14.82,"v":78286200},{"t":"2020-03-19","o":15.96,"h":21.26,"l":15.7,"c":20.49,"v":83988700},{"t":"2020-03-20","o":22.53,"h":23.89,"l":20.61,"c":21.33,"v":76529700},{"t":"2020-03-23","o":21.07,"h":22.73,"l":19.73,"c":22.4,"v":47787100},{"t":"2020-03-24","o":24.41,"h":26.84,"l":23.59,"c":26.39,"v":58505000},{"t":"2020-03-25","o":26.18,"h":28.45,"l":25.31,"c":26.19,"v":52473900},{"t":"2020-03-26","o":26.6,"h":28.44,"l":25.78,"c":28.12,"v":41336400},{"t":"2020-03-27","o":25.82,"h":28.03,"l":25.07,"c":27.28,"v":40292200},{"t":"2020-03-30","o":26.33,"h":28.39,"l":25.31,"c":27.83,"v":37725700},{"t":"2020-03-31","o":27.75,"h":28.25,"l":26.92,"c":27.92,"v":43126400},{"t":"2020-04-01","o":26.5,"h":26.77,"l":24.81,"c":25.42,"v":38538400},{"t":"2020-04-02","o":25.01,"h":25.2,"l":23.0,"c":23.68,"v":35838200},{"t":"2020-04-03","o":23.73,"h":23.79,"l":21.67,"c":22.82,"v":40572000},{"t":"2020-04-06","o":24.13,"h":26.09,"l":23.93,"c":25.99,"v":34692600},{"t":"2020-04-07","o":27.95,"h":28.11,"l":25.5,"c":25.74,"v":36433800},{"t":"2020-04-08","o":26.0,"h":27.88,"l":25.79,"c":26.94,"v":36166900},{"t":"2020-04-09","o":27.88,"h":28.89,"l":26.46,"c":27.11,"v":36190200},{"t":"2020-04-13","o":27.04,"h":28.08,"l":26.47,"c":27.99,"v":24671600},{"t":"2020-04-14","o":28.0,"h":28.77,"l":27.01,"c":27.75,"v":32625300},{"t":"2020-04-15","o":26.82,"h":27.79,"l":26.44,"c":27.41,"v":18720900},{"t":"2020-04-16","o":27.21,"h":28.05,"l":26.46,"c":27.03,"v":24088700},{"t":"2020-04-17","o":28.69,"h":28.79,"l":27.26,"c":28.0,"v":34129800},{"t":"2020-04-20","o":27.07,"h":28.76,"l":26.9,"c":28.19,"v":32224000},{"t":"2020-04-21","o":27.5,"h":28.15,"l":26.6,"c":27.19,"v":20969100},{"t":"2020-04-22","o":27.97,"h":28.56,"l":27.51,"c":28.24,"v":21199400},{"t":"2020-04-23","o":28.75,"h":29.25,"l":28.24,"c":28.33,"v":26992400},{"t":"2020-04-24","o":28.51,"h":29.59,"l":28.14,"c":29.49,"v":20634900},{"t":"2020-04-27","o":29.74,"h":30.49,"l":29.41,"c":30.08,"v":31705800},{"t":"2020-04-28","o":31.0,"h":31.83,"l":29.36,"c":30.12,"v":27383200},{"t":"2020-04-29","o":31.0,"h":32.0,"l":30.33,"c":31.37,"v":28288100},{"t":"2020-04-30","o":30.5,"h":31.05,"l":29.75,"c":30.27,"v":20095400},{"t":"2020-05-01","o":29.13,"h":29.72,"l":28.32,"c":28.39,"v":19290200},{"t":"2020-05-04","o":27.56,"h":28.07,"l":26.58,"c":27.42,"v":23428300},{"t":"2020-05-05","o":28.25,"h":28.91,"l":27.44,"c":28.07,"v":30725400},{"t":"2020-05-06","o":27.5,"h":28.06,"l":26.81,"c":27.82,"v":31076500},{"t":"2020-05-07","o":29.6,"h":31.65,"l":29.58,"c":30.93,"v":62229500},{"t":"2020-05-08","o":32.59,"h":33.3,"l":31.64,"c":32.79,"v":69458100},{"t":"2020-05-11","o":31.98,"h":32.38,"l":31.41,"c":31.64,"v":26439200},{"t":"2020-05-12","o":31.42,"h":34.45,"l":30.41,"c":32.4,"v":89586000},{"t":"2020-05-13","o":32.3,"h":33.06,"l":30.83,"c":33.02,"v":47279500},{"t":"2020-05-14","o":32.53,"h":33.04,"l":31.24,"c":32.79,"v":32912600},{"t":"2020-05-15","o":32.26,"h":32.89,"l":31.59,"c":32.47,"v":25950000},{"t":"2020-05-18","o":33.7,"h":36.0,"l":32.99,"c":33.62,"v":47534600},{"t":"2020-05-19","o":33.68,"h":34.0,"l":32.86,"c":33.4,"v":20223600},{"t":"2020-05-20","o":34.12,"h":34.77,"l":33.82,"c":34.48,"v":21386700},{"t":"2020-05-21","o":34.45,"h":35.01,"l":33.47,"c":34.26,"v":24075300},{"t":"2020-05-22","o":34.15,"h":34.93,"l":33.57,"c":34.83,"v":18675700},{"t":"2020-05-26","o":35.97,"h":36.0,"l":34.5,"c":34.56,"v":23483200},{"t":"2020-05-27","o":34.42,"h":35.0,"l":33.1,"c":34.88,"v":27514600},{"t":"2020-05-28","o":34.9,"h":35.1,"l":33.82,"c":34.15,"v":21951900},{"t":"2020-05-29","o":34.18,"h":36.45,"l":34.0,"c":36.32,"v":72393800},{"t":"2020-06-01","o":35.64,"h":36.39,"l":35.16,"c":35.82,"v":21893800},{"t":"2020-06-02","o":36.16,"h":36.42,"l":35.26,"c":35.81,"v":19328400},{"t":"2020-06-03","o":36.2,"h":37.37,"l":36.14,"c":36.75,"v":23051800},{"t":"2020-06-04","o":36.42,"h":37.3,"l":36.28,"c":36.43,"v":17423600},{"t":"2020-06-05","o":37.53,"h":38.78,"l":36.92,"c":37.21,"v":30393400},{"t":"2020-06-08","o":37.87,"h":37.9,"l":36.09,"c":37.08,"v":30099500},{"t":"2020-06-09","o":36.7,"h":37.33,"l":36.25,"c":36.59,"v":15127300},{"t":"2020-06-10","o":36.69,"h":36.8,"l":34.27,"c":34.83,"v":43473700},{"t":"2020-06-11","o":32.63,"h":33.24,"l":30.89,"c":31.1,"v":45298700},{"t":"2020-06-12","o":32.73,"h":32.74,"l":31.04,"c":32.24,"v":27685200},{"t":"2020-06-15","o":31.16,"h":32.68,"l":31.02,"c":32.67,"v":21350300},{"t":"2020-06-16","o":34.0,"h":34.17,"l":32.43,"c":33.49,"v":21377100},{"t":"2020-06-17","o":33.5,"h":33.59,"l":33.01,"c":33.29,"v":14827700},{"t":"2020-06-18","o":33.0,"h":33.44,"l":32.8,"c":33.4,"v":15495800},{"t":"2020-06-19","o":33.98,"h":34.02,"l":32.27,"c":32.3,"v":29426300},{"t":"2020-06-22","o":32.43,"h":32.85,"l":31.43,"c":32.68,"v":17790300},{"t":"2020-06-23","o":32.88,"h":33.21,"l":32.59,"c":33.05,"v":13622100},{"t":"2020-06-24","o":32.75,"h":32.93,"l":30.45,"c":30.46,"v":29477200},{"t":"2020-06-25","o":30.0,"h":30.86,"l":29.56,"c":30.58,"v":19142800},{"t":"2020-06-26","o":30.44,"h":30.44,"l":29.21,"c":29.61,"v":46482300},{"t":"2020-06-29","o":29.51,"h":29.75,"l":28.39,"c":29.63,"v":20795400},{"t":"2020-06-30","o":30.83,"h":31.25,"l":30.13,"c":31.08,"v":21282800},{"t":"2020-07-01","o":30.96,"h":31.27,"l":30.16,"c":30.43,"v":13611500},{"t":"2020-07-02","o":31.02,"h":31.57,"l":30.51,"c":30.68,"v":14981100},{"t":"2020-07-06","o":33.1,"h":33.2,"l":31.76,"c":32.52,"v":42392200},{"t":"2020-07-07","o":32.46,"h":33.56,"l":32.39,"c":32.82,"v":34874700},{"t":"2020-07-08","o":33.21,"h":33.97,"l":32.68,"c":33.93,"v":24602400},{"t":"2020-07-09","o":34.24,"h":34.46,"l":32.26,"c":33.15,"v":25061800},{"t":"2020-07-10","o":33.14,"h":33.55,"l":32.65,"c":33.14,"v":13586300},{"t":"2020-07-13","o":33.21,"h":33.6,"l":31.66,"c":31.72,"v":19604800},{"t":"2020-07-14","o":31.35,"h":31.38,"l":30.48,"c":30.93,"v":21781800},{"t":"2020-07-15","o":32.1,"h":32.97,"l":31.68,"c":32.81,"v":20976500},{"t":"2020-07-16","o":32.05,"h":32.59,"l":31.55,"c":32.35,"v":11090800},{"t":"2020-07-17","o":32.58,"h":32.82,"l":31.85,"c":32.55,"v":13658700},{"t":"2020-07-20","o":32.48,"h":33.92,"l":32.35,"c":33.66,"v":16213600},{"t":"2020-07-21","o":34.16,"h":34.23,"l":32.53,"c":32.55,"v":16725100},{"t":"2020-07-22","o":32.44,"h":32.88,"l":32.33,"c":32.66,"v":12128400},{"t":"2020-07-23","o":32.33,"h":33.02,"l":31.98,"c":32.17,"v":12749800},{"t":"2020-07-24","o":31.74,"h":31.8,"l":30.47,"c":31.18,"v":16896100},{"t":"2020-07-27","o":31.21,"h":31.6,"l":30.75,"c":30.99,"v":10182300},{"t":"2020-07-28","o":30.79,"h":31.24,"l":30.35,"c":30.81,"v":12977100},{"t":"2020-07-29","o":30.92,"h":31.26,"l":30.77,"c":31.02,"v":8215900},{"t":"2020-07-30","o":30.65,"h":30.68,"l":29.97,"c":30.24,"v":13062900},{"t":"2020-07-31","o":30.4,"h":30.42,"l":29.79,"c":30.26,"v":16346800},{"t":"2020-08-03","o":30.24,"h":31.3,"l":30.06,"c":31.19,"v":17078900},{"t":"2020-08-04","o":31.17,"h":32.84,"l":31.17,"c":32.68,"v":21958100},{"t":"2020-08-05","o":33.1,"h":33.32,"l":32.5,"c":33.2,"v":16987800},{"t":"2020-08-06","o":33.27,"h":34.8,"l":33.21,"c":34.71,"v":38601500},{"t":"2020-08-07","o":33.09,"h":33.7,"l":32.45,"c":32.9,"v":39071200},{"t":"2020-08-10","o":33.04,"h":33.18,"l":31.51,"c":32.27,"v":21347600},{"t":"2020-08-11","o":31.66,"h":32.21,"l":30.65,"c":31.21,"v":31569900},{"t":"2020-08-12","o":31.46,"h":32.22,"l":30.69,"c":30.84,"v":23375900},{"t":"2020-08-13","o":30.52,"h":31.33,"l":30.32,"c":30.46,"v":21976800},{"t":"2020-08-14","o":30.4,"h":30.49,"l":29.82,"c":29.99,"v":17631600},{"t":"2020-08-17","o":30.05,"h":30.12,"l":29.14,"c":29.48,"v":18544700},{"t":"2020-08-18","o":29.5,"h":30.46,"l":29.41,"c":30.08,"v":29398200},{"t":"2020-08-19","o":30.15,"h":30.35,"l":29.39,"c":29.42,"v":14050300},{"t":"2020-08-20","o":29.13,"h":31.7,"l":28.48,"c":31.41,"v":56663300},{"t":"2020-08-21","o":31.39,"h":31.82,"l":30.71,"c":30.83,"v":20217000},{"t":"2020-08-24","o":30.97,"h":31.3,"l":30.37,"c":31.04,"v":17406200},{"t":"2020-08-25","o":31.04,"h":31.19,"l":30.6,"c":31.19,"v":10056800},{"t":"2020-08-26","o":31.01,"h":32.71,"l":30.95,"c":32.3,"v":20599800},{"t":"2020-08-27","o":32.4,"h":33.07,"l":32.27,"c":32.8,"v":21306500},{"t":"2020-08-28","o":33.0,"h":33.94,"l":32.82,"c":33.8,"v":17825600},{"t":"2020-08-31","o":33.62,"h":33.92,"l":33.14,"c":33.63,"v":14980600},{"t":"2020-09-01","o":33.45,"h":34.51,"l":33.15,"c":34.3,"v":16013900},{"t":"2020-09-02","o":34.21,"h":34.51,"l":33.29,"c":34.37,"v":16552700},{"t":"2020-09-03","o":34.08,"h":34.74,"l":32.95,"c":33.41,"v":17288800},{"t":"2020-09-04","o":33.33,"h":33.65,"l":31.55,"c":33.24,"v":17480600},{"t":"2020-09-08","o":32.36,"h":35.1,"l":32.16,"c":34.32,"v":33683500},{"t":"2020-09-09","o":34.11,"h":35.5,"l":34.11,"c":35.01,"v":22803500},{"t":"2020-09-10","o":35.2,"h":36.78,"l":35.19,"c":35.98,"v":35468300},{"t":"2020-09-11","o":36.3,"h":37.15,"l":36.25,"c":36.98,"v":27130900},{"t":"2020-09-14","o":37.1,"h":38.0,"l":37.08,"c":37.95,"v":28016000},{"t":"2020-09-15","o":37.95,"h":38.48,"l":37.27,"c":37.47,"v":23532600},{"t":"2020-09-16","o":37.39,"h":38.52,"l":37.39,"c":37.66,"v":21787100},{"t":"2020-09-17","o":36.68,"h":37.45,"l":36.14,"c":37.06,"v":23534800},{"t":"2020-09-18","o":37.15,"h":37.56,"l":36.39,"c":37.12,"v":68428600},{"t":"2020-09-21","o":35.86,"h":36.58,"l":35.12,"c":36.49,"v":19100800},{"t":"2020-09-22","o":36.53,"h":36.55,"l":34.1,"c":34.4,"v":28242800},{"t":"2020-09-23","o":34.45,"h":34.8,"l":33.4,"c":33.55,"v":15796900},{"t":"2020-09-24","o":33.66,"h":34.0,"l":32.89,"c":33.35,"v":16404100},{"t":"2020-09-25","o":33.2,"h":34.5,"l":33.2,"c":34.46,"v":10736300},{"t":"2020-09-28","o":35.8,"h":36.62,"l":35.26,"c":35.56,"v":22878400},{"t":"2020-09-29","o":35.56,"h":35.65,"l":34.59,"c":35.43,"v":16488700},{"t":"2020-09-30","o":35.28,"h":36.5,"l":35.28,"c":36.48,"v":21386300},{"t":"2020-10-01","o":36.86,"h":37.83,"l":36.58,"c":37.14,"v":19187500},{"t":"2020-10-02","o":36.0,"h":37.99,"l":35.94,"c":37.72,"v":20123400},{"t":"2020-10-05","o":37.7,"h":38.0,"l":36.88,"c":37.14,"v":13093100},{"t":"2020-10-06","o":37.17,"h":37.37,"l":36.04,"c":36.26,"v":13074700},{"t":"2020-10-07","o":36.59,"h":37.11,"l":36.37,"c":36.78,"v":13782100},{"t":"2020-10-08","o":37.0,"h":37.83,"l":36.96,"c":37.34,"v":12212400},{"t":"2020-10-09","o":37.91,"h":38.35,"l":37.19,"c":37.27,"v":13172000},{"t":"2020-10-12","o":37.56,"h":37.56,"l":36.17,"c":36.26,"v":16569400},{"t":"2020-10-13","o":36.22,"h":36.23,"l":35.02,"c":35.56,"v":15463100},{"t":"2020-10-14","o":35.69,"h":36.09,"l":35.08,"c":35.11,"v":15397200},{"t":"2020-10-15","o":34.68,"h":34.81,"l":34.02,"c":34.26,"v":15443800},{"t":"2020-10-16","o":34.78,"h":34.8,"l":33.61,"c":33.72,"v":14899700},{"t":"2020-10-19","o":34.16,"h":34.59,"l":34.0,"c":34.22,"v":19278600},{"t":"2020-10-20","o":34.53,"h":36.76,"l":34.53,"c":36.31,"v":29820700},{"t":"2020-10-21","o":36.25,"h":36.25,"l":34.88,"c":35.2,"v":19058700},{"t":"2020-10-22","o":35.42,"h":36.89,"l":34.91,"c":36.7,"v":14243600},{"t":"2020-10-23","o":36.5,"h":36.99,"l":35.92,"c":36.75,"v":15960600},{"t":"2020-10-26","o":36.5,"h":36.74,"l":35.12,"c":35.49,"v":12511700},{"t":"2020-10-27","o":35.51,"h":35.7,"l":34.02,"c":34.16,"v":13692100},{"t":"2020-10-28","o":33.62,"h":33.66,"l":32.9,"c":33.65,"v":15787900},{"t":"2020-10-29","o":33.71,"h":34.94,"l":33.33,"c":34.06,"v":13735300},{"t":"2020-10-30","o":33.91,"h":34.39,"l":33.16,"c":33.41,"v":13506200},{"t":"2020-11-02","o":34.15,"h":35.05,"l":34.06,"c":34.81,"v":18350500},{"t":"2020-11-03","o":35.27,"h":36.15,"l":35.15,"c":35.77,"v":16208800},{"t":"2020-11-04","o":40.66,"h":42.15,"l":39.0,"c":40.99,"v":101818200},{"t":"2020-11-05","o":40.33,"h":42.05,"l":40.01,"c":41.96,"v":34177600},{"t":"2020-11-06","o":42.09,"h":45.38,"l":41.62,"c":44.87,"v":57670700},{"t":"2020-11-09","o":48.01,"h":49.62,"l":47.3,"c":48.18,"v":61632300},{"t":"2020-11-10","o":46.74,"h":49.36,"l":46.05,"c":47.0,"v":33079800},{"t":"2020-11-11","o":46.72,"h":47.52,"l":45.91,"c":46.23,"v":19213700},{"t":"2020-11-12","o":45.39,"h":47.47,"l":45.05,"c":46.4,"v":16251600},{"t":"2020-11-13","o":47.11,"h":47.79,"l":45.93,"c":47.61,"v":15552400},{"t":"2020-11-16","o":48.74,"h":50.09,"l":48.48,"c":49.21,"v":29301700},{"t":"2020-11-17","o":48.72,"h":49.62,"l":48.5,"c":48.89,"v":16638300},{"t":"2020-11-18","o":48.77,"h":49.95,"l":48.33,"c":49.11,"v":17783500},{"t":"2020-11-19","o":49.1,"h":49.91,"l":48.65,"c":49.26,"v":13480300},{"t":"2020-11-20","o":49.98,"h":50.75,"l":48.27,"c":48.43,"v":17330400},{"t":"2020-11-23","o":48.66,"h":50.88,"l":48.51,"c":50.04,"v":17147100},{"t":"2020-11-24","o":50.62,"h":52.15,"l":50.48,"c":51.26,"v":16216200},{"t":"2020-11-25","o":51.27,"h":51.45,"l":49.92,"c":50.8,"v":11641600},{"t":"2020-11-27","o":50.93,"h":51.19,"l":50.2,"c":50.72,"v":8339200},{"t":"2020-11-30","o":50.22,"h":51.01,"l":48.53,"c":49.66,"v":17221500},{"t":"2020-12-01","o":50.0,"h":51.41,"l":49.07,"c":49.63,"v":20605500},{"t":"2020-12-02","o":49.26,"h":53.45,"l":48.53,"c":53.09,"v":30381500},{"t":"2020-12-03","o":53.3,"h":53.49,"l":52.12,"c":52.52,"v":13122400},{"t":"2020-12-04","o":52.71,"h":54.86,"l":52.71,"c":54.86,"v":22207900},{"t":"2020-12-07","o":54.59,"h":54.87,"l":53.65,"c":53.8,"v":13764400},{"t":"2020-12-08","o":52.4,"h":54.22,"l":52.35,"c":53.01,"v":26167300},{"t":"2020-12-09","o":53.98,"h":56.02,"l":53.06,"c":53.79,"v":46777900},{"t":"2020-12-10","o":52.33,"h":54.62,"l":51.3,"c":54.35,"v":20207700},{"t":"2020-12-11","o":54.47,"h":55.02,"l":52.33,"c":52.63,"v":16817900},{"t":"2020-12-14","o":53.27,"h":53.44,"l":51.24,"c":51.46,"v":19048500},{"t":"2020-12-15","o":52.12,"h":52.83,"l":50.87,"c":51.0,"v":17504700},{"t":"2020-12-16","o":51.18,"h":51.68,"l":50.29,"c":50.49,"v":19577800},{"t":"2020-12-17","o":50.59,"h":51.3,"l":50.17,"c":50.63,"v":19688300},{"t":"2020-12-18","o":50.81,"h":50.95,"l":49.52,"c":50.62,"v":24355200},{"t":"2020-12-21","o":49.0,"h":52.35,"l":48.79,"c":51.8,"v":23562900},{"t":"2020-12-22","o":52.11,"h":54.36,"l":51.92,"c":53.78,"v":23871800},{"t":"2020-12-23","o":53.8,"h":54.09,"l":52.99,"c":53.71,"v":12671100},{"t":"2020-12-24","o":53.6,"h":53.62,"l":52.29,"c":52.88,"v":6316800},{"t":"2020-12-28","o":53.02,"h":53.13,"l":51.56,"c":51.97,"v":12059000},{"t":"2020-12-29","o":52.33,"h":52.99,"l":51.47,"c":52.27,"v":10140600},{"t":"2020-12-30","o":52.72,"h":53.85,"l":52.22,"c":53.15,"v":9518600},{"t":"2020-12-31","o":53.28,"h":53.28,"l":51.0,"c":51.0,"v":13282800},{"t":"2021-01-04","o":52.22,"h":52.32,"l":49.63,"c":51.14,"v":17291800},{"t":"2021-01-05","o":51.0,"h":54.19,"l":50.76,"c":54.01,"v":21403200},{"t":"2021-01-06","o":53.31,"h":54.07,"l":52.0,"c":52.48,"v":17738100},{"t":"2021-01-07","o":53.37,"h":56.25,"l":53.2,"c":56.13,"v":23737500},{"t":"2021-01-08","o":54.4,"h":54.79,"l":52.58,"c":53.28,"v":37999400},{"t":"2021-01-11","o":53.11,"h":55.0,"l":52.99,"c":54.59,"v":23213800},{"t":"2021-01-12","o":55.5,"h":59.39,"l":55.0,"c":58.54,"v":52128200},{"t":"2021-01-13","o":58.54,"h":59.88,"l":57.53,"c":59.4,"v":24178500},{"t":"2021-01-14","o":60.0,"h":60.03,"l":56.7,"c":56.91,"v":26561000},{"t":"2021-01-15","o":57.49,"h":57.9,"l":55.0,"c":55.52,"v":23708800},{"t":"2021-01-19","o":56.39,"h":56.84,"l":55.0,"c":56.3,"v":16953700},{"t":"2021-01-20","o":57.0,"h":57.98,"l":55.47,"c":56.38,"v":16904300},{"t":"2021-01-21","o":56.57,"h":57.0,"l":55.31,"c":55.79,"v":13432000},{"t":"2021-01-22","o":55.25,"h":55.47,"l":54.01,"c":54.31,"v":19570500},{"t":"2021-01-25","o":54.5,"h":54.52,"l":49.65,"c":54.29,"v":40890100},{"t":"2021-01-26","o":54.62,"h":55.52,"l":51.53,"c":51.92,"v":25677000},{"t":"2021-01-27","o":49.97,"h":50.86,"l":47.15,"c":48.11,"v":33283400},{"t":"2021-01-28","o":50.12,"h":52.52,"l":49.88,"c":51.58,"v":28114700},{"t":"2021-01-29","o":50.63,"h":51.49,"l":49.63,"c":50.93,"v":18743200},{"t":"2021-02-01","o":52.12,"h":52.9,"l":51.35,"c":52.76,"v":15570900},{"t":"2021-02-02","o":55.11,"h":58.03,"l":54.89,"c":56.46,"v":30286800},{"t":"2021-02-03","o":57.87,"h":58.13,"l":56.74,"c":57.12,"v":13519000},{"t":"2021-02-04","o":56.45,"h":57.85,"l":56.11,"c":57.85,"v":13841600},{"t":"2021-02-05","o":58.16,"h":58.71,"l":57.37,"c":58.58,"v":15729200},{"t":"2021-02-08","o":59.7,"h":60.11,"l":58.69,"c":59.29,"v":18403700},{"t":"2021-02-09","o":58.91,"h":61.06,"l":58.62,"c":59.61,"v":23510700},{"t":"2021-02-10","o":62.0,"h":63.5,"l":60.8,"c":63.18,"v":36972900},{"t":"2021-02-11","o":63.25,"h":64.05,"l":60.4,"c":60.71,"v":41363400},{"t":"2021-02-12","o":60.12,"h":60.93,"l":59.31,"c":60.63,"v":14607800},{"t":"2021-02-16","o":61.02,"h":61.31,"l":59.84,"c":60.52,"v":15413100},{"t":"2021-02-17","o":60.33,"h":60.95,"l":58.95,"c":60.81,"v":12670000},{"t":"2021-02-18","o":60.0,"h":60.29,"l":58.23,"c":59.0,"v":15135600},{"t":"2021-02-19","o":58.36,"h":60.46,"l":58.11,"c":58.39,"v":28097000},{"t":"2021-02-22","o":57.76,"h":58.1,"l":54.82,"c":55.31,"v":25565400},{"t":"2021-02-23","o":53.5,"h":56.37,"l":51.89,"c":56.0,"v":23947500},{"t":"2021-02-24","o":54.95,"h":55.15,"l":53.66,"c":53.91,"v":24627000},{"t":"2021-02-25","o":54.58,"h":54.6,"l":50.86,"c":51.45,"v":27049100},{"t":"2021-02-26","o":52.07,"h":52.75,"l":50.61,"c":51.75,"v":16349800},{"t":"2021-03-01","o":53.67,"h":54.76,"l":53.3,"c":54.4,"v":18481100},{"t":"2021-03-02","o":55.54,"h":55.62,"l":54.19,"c":54.65,"v":15199500},{"t":"2021-03-03","o":55.93,"h":57.8,"l":54.65,"c":56.11,"v":28485400},{"t":"2021-03-04","o":55.75,"h":57.16,"l":51.61,"c":53.07,"v":27409600},{"t":"2021-03-05","o":54.28,"h":55.83,"l":50.81,"c":55.54,"v":31576200},{"t":"2021-03-08","o":55.5,"h":56.45,"l":52.89,"c":53.2,"v":19912100},{"t":"2021-03-09","o":56.0,"h":56.15,"l":54.72,"c":55.25,"v":17192900},{"t":"2021-03-10","o":57.21,"h":58.9,"l":56.27,"c":57.68,"v":27997000},{"t":"2021-03-11","o":58.8,"h":59.48,"l":58.22,"c":58.95,"v":17293800},{"t":"2021-03-12","o":58.97,"h":60.59,"l":57.62,"c":60.35,"v":14839300},{"t":"2021-03-15","o":60.35,"h":60.53,"l":59.12,"c":60.19,"v":14985000},{"t":"2021-03-16","o":59.99,"h":61.02,"l":58.38,"c":58.85,"v":12885700},{"t":"2021-03-17","o":57.07,"h":57.57,"l":55.54,"c":56.36,"v":25509900},{"t":"2021-03-18","o":56.63,"h":57.48,"l":55.21,"c":55.69,"v":15737000},{"t":"2021-03-19","o":55.48,"h":57.18,"l":54.34,"c":57.08,"v":17396300},{"t":"2021-03-22","o":57.25,"h":57.61,"l":55.47,"c":55.69,"v":14149400},{"t":"2021-03-23","o":55.63,"h":55.63,"l":53.11,"c":53.49,"v":14513500},{"t":"2021-03-24","o":54.46,"h":54.96,"l":52.54,"c":52.57,"v":13700800},{"t":"2021-03-25","o":52.0,"h":54.28,"l":51.8,"c":53.89,"v":13210700},{"t":"2021-03-26","o":54.41,"h":55.25,"l":53.52,"c":54.71,"v":13528200},{"t":"2021-03-29","o":54.8,"h":54.8,"l":52.85,"c":53.35,"v":9724800},{"t":"2021-03-30","o":52.99,"h":54.12,"l":52.64,"c":53.46,"v":9497200},{"t":"2021-03-31","o":53.96,"h":55.18,"l":53.58,"c":54.51,"v":14760500},{"t":"2021-04-01","o":55.61,"h":57.63,"l":54.81,"c":57.6,"v":18703400},{"t":"2021-04-05","o":58.1,"h":58.42,"l":56.64,"c":57.4,"v":13490200},{"t":"2021-04-06","o":57.34,"h":58.99,"l":57.16,"c":58.05,"v":13579200},{"t":"2021-04-07","o":58.02,"h":58.13,"l":55.95,"c":56.89,"v":12921900},{"t":"2021-04-08","o":56.65,"h":57.94,"l":56.54,"c":57.83,"v":9498500},{"t":"2021-04-09","o":57.32,"h":57.88,"l":56.4,"c":57.68,"v":10228500},{"t":"2021-04-12","o":59.05,"h":60.77,"l":58.75,"c":59.44,"v":36041300},{"t":"2021-04-13","o":59.65,"h":61.01,"l":58.53,"c":60.64,"v":21006100},{"t":"2021-04-14","o":60.11,"h":61.5,"l":59.18,"c":59.23,"v":18959800},{"t":"2021-04-15","o":59.88,"h":61.09,"l":59.55,"c":60.74,"v":17500200},{"t":"2021-04-16","o":60.74,"h":60.85,"l":59.54,"c":60.35,"v":11856100},{"t":"2021-04-19","o":60.0,"h":60.22,"l":57.52,"c":57.85,"v":16956900},{"t":"2021-04-20","o":58.0,"h":58.12,"l":55.24,"c":55.48,"v":19081100},{"t":"2021-04-21","o":55.0,"h":56.2,"l":54.61,"c":55.77,"v":11523900},{"t":"2021-04-22","o":55.85,"h":57.22,"l":55.19,"c":56.28,"v":16936200},{"t":"2021-04-23","o":56.56,"h":57.95,"l":56.39,"c":57.93,"v":8758800},{"t":"2021-04-26","o":58.05,"h":58.36,"l":57.33,"c":57.61,"v":8361600},{"t":"2021-04-27","o":58.32,"h":58.4,"l":57.05,"c":57.16,"v":12926800},{"t":"2021-04-28","o":56.88,"h":58.48,"l":56.66,"c":58.44,"v":9269700},{"t":"2021-04-29","o":59.0,"h":59.22,"l":53.11,"c":54.93,"v":43408000},{"t":"2021-04-30","o":54.3,"h":55.65,"l":54.11,"c":54.77,"v":16736600},{"t":"2021-05-03","o":55.12,"h":56.13,"l":54.84,"c":54.85,"v":13903300},{"t":"2021-05-04","o":54.52,"h":54.72,"l":52.01,"c":52.99,"v":19336600},{"t":"2021-05-05","o":53.87,"h":54.07,"l":50.63,"c":51.18,"v":43970500},{"t":"2021-05-06","o":48.39,"h":49.81,"l":45.72,"c":46.65,"v":79242400},{"t":"2021-05-07","o":47.22,"h":48.6,"l":46.53,"c":47.03,"v":27933900},{"t":"2021-05-10","o":47.71,"h":47.85,"l":45.6,"c":45.79,"v":28309800},{"t":"2021-05-11","o":44.5,"h":46.79,"l":44.18,"c":46.21,"v":29106900},{"t":"2021-05-12","o":45.9,"h":46.1,"l":43.17,"c":43.81,"v":32117400},{"t":"2021-05-13","o":44.99,"h":46.1,"l":43.56,"c":44.48,"v":36205100},{"t":"2021-05-14","o":45.03,"h":47.71,"l":44.85,"c":47.42,"v":25323300},{"t":"2021-05-17","o":47.24,"h":47.94,"l":46.51,"c":47.51,"v":17475300},{"t":"2021-05-18","o":49.67,"h":50.29,"l":48.52,"c":49.17,"v":28244400},{"t":"2021-05-19","o":47.53,"h":49.83,"l":47.37,"c":49.47,"v":16517500},{"t":"2021-05-20","o":49.57,"h":49.95,"l":48.76,"c":49.33,"v":18822300},{"t":"2021-05-21","o":49.57,"h":49.95,"l":48.76,"c":48.82,"v":20013200},{"t":"2021-05-24","o":49.33,"h":50.4,"l":48.85,"c":50.03,"v":16768400},{"t":"2021-05-25","o":50.74,"h":51.59,"l":50.44,"c":50.46,"v":16930900},{"t":"2021-05-26","o":50.32,"h":51.36,"l":49.76,"c":51.12,"v":16393700},{"t":"2021-05-27","o":51.44,"h":51.69,"l":48.72,"c":50.71,"v":51346000},{"t":"2021-05-28","o":50.67,"h":51.74,"l":50.47,"c":50.83,"v":14226800},{"t":"2021-06-01","o":51.62,"h":51.66,"l":49.84,"c":50.98,"v":16583800},{"t":"2021-06-02","o":51.19,"h":51.41,"l":50.55,"c":50.79,"v":13484200},{"t":"2021-06-03","o":50.43,"h":50.5,"l":48.53,"c":48.7,"v":14712900},{"t":"2021-06-04","o":49.56,"h":50.22,"l":49.07,"c":50.18,"v":10409800},{"t":"2021-06-07","o":50.49,"h":51.22,"l":49.75,"c":50.76,"v":16466200},{"t":"2021-06-08","o":50.7,"h":51.4,"l":48.66,"c":49.88,"v":19672700},{"t":"2021-06-09","o":50.0,"h":50.17,"l":49.11,"c":49.14,"v":12615200},{"t":"2021-06-10","o":49.69,"h":49.9,"l":48.42,"c":49.55,"v":14926500},{"t":"2021-06-11","o":50.03,"h":50.36,"l":49.53,"c":50.01,"v":12127100},{"t":"2021-06-14","o":50.06,"h":51.49,"l":49.56,"c":50.77,"v":15437300},{"t":"2021-06-15","o":49.55,"h":49.95,"l":49.09,"c":49.3,"v":20358600},{"t":"2021-06-16","o":49.35,"h":49.66,"l":48.29,"c":48.89,"v":18975800},{"t":"2021-06-17","o":48.96,"h":49.84,"l":48.31,"c":49.7,"v":18911400},{"t":"2021-06-18","o":49.31,"h":50.39,"l":48.77,"c":49.7,"v":20633500},{"t":"2021-06-21","o":49.72,"h":49.86,"l":47.9,"c":48.12,"v":30752200},{"t":"2021-06-22","o":48.3,"h":49.34,"l":47.75,"c":49.05,"v":19472500},{"t":"2021-06-23","o":49.06,"h":50.77,"l":49.01,"c":50.51,"v":19843300},{"t":"2021-06-24","o":51.3,"h":51.55,"l":50.22,"c":50.82,"v":12403300},{"t":"2021-06-25","o":51.18,"h":51.83,"l":50.53,"c":51.73,"v":25727800},{"t":"2021-06-28","o":51.75,"h":52.36,"l":50.37,"c":51.11,"v":22518000},{"t":"2021-06-29","o":51.0,"h":51.3,"l":50.24,"c":50.76,"v":14104200},{"t":"2021-06-30","o":51.02,"h":51.13,"l":49.71,"c":50.12,"v":18069400},{"t":"2021-07-01","o":50.88,"h":51.6,"l":50.02,"c":50.59,"v":17727600},{"t":"2021-07-02","o":50.57,"h":51.83,"l":50.39,"c":51.71,"v":13690400},{"t":"2021-07-06","o":50.6,"h":52.03,"l":50.4,"c":50.8,"v":21357800},{"t":"2021-07-07","o":50.8,"h":51.03,"l":48.54,"c":48.68,"v":24559500},{"t":"2021-07-08","o":47.16,"h":48.21,"l":46.57,"c":47.55,"v":24930200},{"t":"2021-07-09","o":47.84,"h":49.25,"l":47.71,"c":49.07,"v":15401000},{"t":"2021-07-12","o":48.87,"h":49.29,"l":48.09,"c":48.41,"v":14142300},{"t":"2021-07-13","o":48.49,"h":48.59,"l":47.75,"c":48.08,"v":11283600},{"t":"2021-07-14","o":48.28,"h":48.59,"l":47.11,"c":47.15,"v":15837000},{"t":"2021-07-15","o":46.86,"h":47.46,"l":46.15,"c":46.42,"v":17225300},{"t":"2021-07-16","o":46.4,"h":47.09,"l":46.01,"c":46.19,"v":18224500},{"t":"2021-07-19","o":45.0,"h":45.75,"l":44.44,"c":45.56,"v":20890600},{"t":"2021-07-20","o":45.46,"h":46.66,"l":45.07,"c":46.32,"v":13851400},{"t":"2021-07-21","o":46.53,"h":47.94,"l":46.35,"c":47.52,"v":14953700},{"t":"2021-07-22","o":47.7,"h":48.17,"l":47.24,"c":47.57,"v":11560800},{"t":"2021-07-23","o":47.61,"h":47.69,"l":46.78,"c":47.46,"v":9540700},{"t":"2021-07-26","o":47.04,"h":47.6,"l":46.37,"c":46.81,"v":12498000},{"t":"2021-07-27","o":46.54,"h":46.66,"l":44.77,"c":45.82,"v":16874200},{"t":"2021-07-28","o":45.88,"h":46.96,"l":45.81,"c":46.14,"v":19510300},{"t":"2021-07-29","o":44.12,"h":45.21,"l":44.0,"c":44.69,"v":51033700},{"t":"2021-07-30","o":44.38,"h":44.73,"l":43.34,"c":43.46,"v":22194900},{"t":"2021-08-02","o":44.1,"h":44.29,"l":43.45,"c":43.49,"v":26579900},{"t":"2021-08-03","o":43.56,"h":43.68,"l":41.62,"c":42.79,"v":37622200},{"t":"2021-08-04","o":42.7,"h":42.82,"l":41.37,"c":41.81,"v":42969100},{"t":"2021-08-05","o":40.5,"h":44.65,"l":40.15,"c":43.07,"v":60871500},{"t":"2021-08-06","o":43.74,"h":44.94,"l":43.65,"c":44.28,"v":25514900},{"t":"2021-08-09","o":44.19,"h":44.27,"l":43.21,"c":43.25,"v":19238400},{"t":"2021-08-10","o":43.7,"h":44.24,"l":43.25,"c":43.5,"v":26675200},{"t":"2021-08-11","o":43.41,"h":43.5,"l":42.0,"c":43.08,"v":21766100},{"t":"2021-08-12","o":42.86,"h":42.97,"l":42.18,"c":42.73,"v":16549100},{"t":"2021-08-13","o":42.8,"h":43.03,"l":42.2,"c":42.22,"v":8598800},{"t":"2021-08-16","o":41.76,"h":41.79,"l":40.86,"c":41.5,"v":19223500},{"t":"2021-08-17","o":41.0,"h":41.48,"l":40.58,"c":41.0,"v":20364400},{"t":"2021-08-18","o":40.97,"h":41.53,"l":40.8,"c":40.88,"v":13682300},{"t":"2021-08-19","o":40.28,"h":40.6,"l":39.51,"c":39.86,"v":22471400},{"t":"2021-08-20","o":39.69,"h":40.08,"l":39.24,"c":39.95,"v":18080700},{"t":"2021-08-23","o":39.0,"h":41.08,"l":38.84,"c":41.0,"v":33901300},{"t":"2021-08-24","o":41.1,"h":41.21,"l":39.97,"c":40.17,"v":44872800},{"t":"2021-08-25","o":40.44,"h":42.11,"l":40.04,"c":41.55,"v":26498400},{"t":"2021-08-26","o":41.49,"h":41.94,"l":40.54,"c":40.62,"v":17473400},{"t":"2021-08-27","o":40.53,"h":41.31,"l":40.5,"c":40.69,"v":13612500},{"t":"2021-08-30","o":40.58,"h":40.74,"l":39.11,"c":39.59,"v":29516300},{"t":"2021-08-31","o":39.81,"h":40.27,"l":39.12,"c":39.14,"v":26396000},{"t":"2021-09-01","o":39.98,"h":41.66,"l":39.87,"c":40.62,"v":27788600},{"t":"2021-09-02","o":40.75,"h":41.86,"l":40.54,"c":41.4,"v":20645400},{"t":"2021-09-03","o":41.22,"h":41.58,"l":40.23,"c":40.32,"v":15444900},{"t":"2021-09-07","o":40.49,"h":41.08,"l":40.31,"c":40.95,"v":15708600},{"t":"2021-09-08","o":40.85,"h":41.34,"l":39.83,"c":40.07,"v":16219900},{"t":"2021-09-09","o":40.1,"h":40.95,"l":39.84,"c":40.35,"v":14260300},{"t":"2021-09-10","o":40.62,"h":40.83,"l":39.87,"c":39.89,"v":14230600},{"t":"2021-09-13","o":40.26,"h":41.19,"l":39.26,"c":40.07,"v":28868800},{"t":"2021-09-14","o":39.9,"h":40.1,"l":38.55,"c":39.01,"v":36717300},{"t":"2021-09-15","o":39.0,"h":39.0,"l":38.08,"c":38.48,"v":30368800},{"t":"2021-09-16","o":38.3,"h":39.67,"l":38.09,"c":39.52,"v":25374000},{"t":"2021-09-17","o":39.9,"h":40.23,"l":39.29,"c":39.75,"v":32165000},{"t":"2021-09-20","o":38.88,"h":40.22,"l":38.73,"c":39.79,"v":35417600},{"t":"2021-09-21","o":42.34,"h":45.0,"l":42.18,"c":44.36,"v":106631700},{"t":"2021-09-22","o":44.9,"h":46.62,"l":44.61,"c":44.87,"v":56455100},{"t":"2021-09-23","o":45.35,"h":45.84,"l":44.71,"c":45.48,"v":26232800},{"t":"2021-09-24","o":45.46,"h":47.05,"l":45.29,"c":46.63,"v":29458300},{"t":"2021-09-27","o":46.77,"h":47.43,"l":46.19,"c":47.25,"v":23034800},{"t":"2021-09-28","o":46.7,"h":47.0,"l":45.76,"c":45.98,"v":23707900},{"t":"2021-09-29","o":46.0,"h":46.53,"l":44.3,"c":44.52,"v":24599500},{"t":"2021-09-30","o":44.71,"h":45.37,"l":43.86,"c":44.8,"v":16650600},{"t":"2021-10-01","o":45.91,"h":47.25,"l":45.79,"c":47.05,"v":25428300},{"t":"2021-10-04","o":46.47,"h":46.83,"l":45.2,"c":45.72,"v":21588200},{"t":"2021-10-05","o":45.91,"h":46.08,"l":45.34,"c":45.61,"v":12433900},{"t":"2021-10-06","o":45.33,"h":47.18,"l":45.0,"c":47.01,"v":24868700},{"t":"2021-10-07","o":47.64,"h":48.24,"l":46.89,"c":47.91,"v":25961600},{"t":"2021-10-08","o":48.08,"h":48.88,"l":47.6,"c":47.77,"v":17980400},{"t":"2021-10-11","o":47.7,"h":47.87,"l":46.28,"c":46.29,"v":16336800},{"t":"2021-10-12","o":46.33,"h":47.05,"l":46.16,"c":46.72,"v":12404200},{"t":"2021-10-13","o":46.26,"h":47.0,"l":45.94,"c":46.41,"v":13754400},{"t":"2021-10-14","o":46.98,"h":47.94,"l":46.84,"c":47.28,"v":18514000},{"t":"2021-10-15","o":47.91,"h":48.84,"l":47.34,"c":48.36,"v":20581700},{"t":"2021-10-18","o":47.68,"h":47.95,"l":46.75,"c":47.07,"v":19806700},{"t":"2021-10-19","o":47.2,"h":47.69,"l":46.74,"c":47.05,"v":16500200},{"t":"2021-10-20","o":47.15,"h":47.54,"l":45.93,"c":46.0,"v":15570900},{"t":"2021-10-21","o":45.97,"h":47.54,"l":45.52,"c":46.47,"v":15741000},{"t":"2021-10-22","o":46.0,"h":46.5,"l":45.23,"c":45.51,"v":19259200},{"t":"2021-10-25","o":45.67,"h":46.07,"l":45.02,"c":45.72,"v":12955500},{"t":"2021-10-26","o":46.28,"h":47.69,"l":45.86,"c":46.02,"v":19491800},{"t":"2021-10-27","o":46.47,"h":46.55,"l":44.16,"c":44.73,"v":26999800},{"t":"2021-10-28","o":45.0,"h":45.41,"l":44.38,"c":44.62,"v":14768800},{"t":"2021-10-29","o":44.49,"h":44.8,"l":43.57,"c":43.82,"v":18283200},{"t":"2021-11-01","o":44.07,"h":45.02,"l":43.65,"c":44.36,"v":20983900},{"t":"2021-11-02","o":44.34,"h":44.35,"l":42.33,"c":42.89,"v":28002600},{"t":"2021-11-03","o":45.33,"h":46.26,"l":44.71,"c":45.72,"v":38499600},{"t":"2021-11-04","o":45.54,"h":46.53,"l":44.99,"c":45.27,"v":31903000},{"t":"2021-11-05","o":47.5,"h":48.74,"l":46.61,"c":47.19,"v":45641500},{"t":"2021-11-08","o":47.08,"h":47.65,"l":45.82,"c":45.89,"v":25257900},{"t":"2021-11-09","o":45.91,"h":45.98,"l":43.68,"c":45.51,"v":33588900},{"t":"2021-11-10","o":44.9,"h":45.25,"l":42.6,"c":43.38,"v":33712200},{"t":"2021-11-11","o":43.32,"h":43.72,"l":42.44,"c":43.28,"v":27307800},{"t":"2021-11-12","o":43.57,"h":45.13,"l":43.57,"c":45.12,"v":29804600},{"t":"2021-11-15","o":45.11,"h":45.26,"l":43.56,"c":43.61,"v":19690000},{"t":"2021-11-16","o":45.54,"h":46.66,"l":44.86,"c":45.76,"v":46219700},{"t":"2021-11-17","o":45.36,"h":45.64,"l":43.9,"c":44.11,"v":25036400},{"t":"2021-11-18","o":44.53,"h":45.33,"l":43.58,"c":45.0,"v":27839900},{"t":"2021-11-19","o":43.93,"h":44.72,"l":43.5,"c":44.23,"v":21465500},{"t":"2021-11-22","o":43.96,"h":44.4,"l":41.8,"c":42.6,"v":31355200},{"t":"2021-11-23","o":42.38,"h":43.14,"l":41.6,"c":42.68,"v":18099400},{"t":"2021-11-24","o":42.0,"h":42.37,"l":41.24,"c":42.08,"v":17118200},{"t":"2021-11-26","o":39.61,"h":40.62,"l":38.77,"c":40.52,"v":35453600},{"t":"2021-11-29","o":41.06,"h":41.25,"l":38.78,"c":39.7,"v":27724400},{"t":"2021-11-30","o":39.25,"h":39.95,"l":37.03,"c":38.0,"v":55268500},{"t":"2021-12-01","o":39.45,"h":39.5,"l":35.8,"c":36.02,"v":47316400},{"t":"2021-12-02","o":36.55,"h":38.4,"l":36.45,"c":38.12,"v":32267000},{"t":"2021-12-03","o":37.42,"h":37.84,"l":35.26,"c":35.85,"v":47392700},{"t":"2021-12-06","o":35.95,"h":38.69,"l":35.44,"c":38.49,"v":36689200},{"t":"2021-12-07","o":39.4,"h":40.22,"l":37.76,"c":38.08,"v":40443300},{"t":"2021-12-08","o":38.3,"h":39.41,"l":38.01,"c":38.81,"v":29688600},{"t":"2021-12-09","o":38.44,"h":38.7,"l":37.48,"c":37.54,"v":22994800},{"t":"2021-12-10","o":37.41,"h":37.87,"l":36.61,"c":36.67,"v":25760600},{"t":"2021-12-13","o":36.18,"h":36.31,"l":34.88,"c":35.73,"v":38394700},{"t":"2021-12-14","o":35.25,"h":38.45,"l":35.21,"c":37.26,"v":45491700},{"t":"2021-12-15","o":36.91,"h":38.38,"l":36.24,"c":37.83,"v":37612600},{"t":"2021-12-16","o":38.25,"h":38.58,"l":37.12,"c":37.7,"v":31478400},{"t":"2021-12-17","o":37.2,"h":40.0,"l":36.74,"c":39.68,"v":51048100},{"t":"2021-12-20","o":38.45,"h":40.15,"l":38.08,"c":39.7,"v":28153700},{"t":"2021-12-21","o":39.82,"h":42.08,"l":39.82,"c":41.97,"v":28385200},{"t":"2021-12-22","o":41.95,"h":43.23,"l":41.45,"c":43.02,"v":27675700},{"t":"2021-12-23","o":43.03,"h":44.35,"l":42.76,"c":43.91,"v":21763400},{"t":"2021-12-27","o":43.44,"h":44.24,"l":42.82,"c":42.96,"v":28285000},{"t":"2021-12-28","o":42.6,"h":43.74,"l":42.3,"c":42.54,"v":21481000},{"t":"2021-12-29","o":42.72,"h":42.93,"l":41.81,"c":42.46,"v":15908600},{"t":"2021-12-30","o":42.29,"h":43.34,"l":42.2,"c":42.66,"v":13516300},{"t":"2021-12-31","o":42.53,"h":43.12,"l":41.93,"c":41.93,"v":13746900},{"t":"2022-01-03","o":42.48,"h":44.41,"l":41.89,"c":43.95,"v":26089000},{"t":"2022-01-04","o":44.23,"h":44.8,"l":42.58,"c":44.42,"v":30845300},{"t":"2022-01-05","o":44.29,"h":45.9,"l":42.86,"c":43.24,"v":28498700},{"t":"2022-01-06","o":43.11,"h":44.08,"l":40.97,"c":42.03,"v":32434300},{"t":"2022-01-07","o":42.0,"h":42.65,"l":41.2,"c":41.51,"v":24875800},{"t":"2022-01-10","o":41.48,"h":42.81,"l":40.16,"c":42.6,"v":29783800},{"t":"2022-01-11","o":42.36,"h":44.17,"l":42.19,"c":43.62,"v":22161000},{"t":"2022-01-12","o":43.99,"h":44.1,"l":42.53,"c":43.04,"v":18993900},{"t":"2022-01-13","o":43.34,"h":43.92,"l":42.73,"c":42.87,"v":17190100},{"t":"2022-01-14","o":42.4,"h":42.72,"l":40.35,"c":41.51,"v":25817800},{"t":"2022-01-18","o":40.96,"h":40.96,"l":38.37,"c":38.41,"v":36873700},{"t":"2022-01-19","o":38.21,"h":38.89,"l":37.12,"c":37.86,"v":35552500},{"t":"2022-01-20","o":38.29,"h":39.64,"l":37.75,"c":37.82,"v":21720100},{"t":"2022-01-21","o":37.41,"h":37.6,"l":35.84,"c":35.94,"v":41836800},{"t":"2022-01-24","o":34.91,"h":36.42,"l":33.51,"c":36.28,"v":49261600},{"t":"2022-01-25","o":35.47,"h":36.09,"l":34.52,"c":34.82,"v":29577000},{"t":"2022-01-26","o":36.07,"h":36.68,"l":34.45,"c":34.8,"v":29495900},{"t":"2022-01-27","o":35.37,"h":35.79,"l":33.94,"c":34.09,"v":26086700},{"t":"2022-01-28","o":34.17,"h":35.22,"l":32.81,"c":35.21,"v":28007100},{"t":"2022-01-31","o":35.34,"h":37.54,"l":35.3,"c":37.4,"v":22899300},{"t":"2022-02-01","o":37.63,"h":38.7,"l":37.2,"c":38.61,"v":19669900},{"t":"2022-02-02","o":38.53,"h":38.62,"l":37.03,"c":37.17,"v":19591100},{"t":"2022-02-03","o":36.08,"h":36.74,"l":34.3,"c":34.54,"v":32192100},{"t":"2022-02-04","o":35.0,"h":37.35,"l":34.36,"c":37.05,"v":33082100},{"t":"2022-02-07","o":36.98,"h":39.05,"l":36.98,"c":37.54,"v":30303200},{"t":"2022-02-08","o":37.25,"h":38.57,"l":36.95,"c":38.34,"v":25857600},{"t":"2022-02-09","o":38.81,"h":40.4,"l":38.16,"c":40.19,"v":52614100},{"t":"2022-02-10","o":41.0,"h":42.56,"l":37.35,"c":37.75,"v":113915000},{"t":"2022-02-11","o":37.96,"h":38.65,"l":34.48,"c":35.29,"v":72568400},{"t":"2022-02-14","o":35.2,"h":35.99,"l":34.32,"c":34.59,"v":44556700},{"t":"2022-02-15","o":35.44,"h":37.21,"l":35.11,"c":37.09,"v":38183500},{"t":"2022-02-16","o":36.63,"h":37.39,"l":36.27,"c":36.58,"v":33165900},{"t":"2022-02-17","o":36.13,"h":37.43,"l":35.41,"c":35.71,"v":28432100},{"t":"2022-02-18","o":35.52,"h":36.33,"l":34.67,"c":34.68,"v":28199900},{"t":"2022-02-22","o":34.21,"h":35.1,"l":33.28,"c":33.68,"v":28731300},{"t":"2022-02-23","o":33.89,"h":34.21,"l":32.3,"c":32.39,"v":27254800},{"t":"2022-02-24","o":29.97,"h":34.95,"l":29.71,"c":34.87,"v":42978100},{"t":"2022-02-25","o":34.84,"h":35.27,"l":34.01,"c":34.98,"v":23691500},{"t":"2022-02-28","o":35.26,"h":36.31,"l":34.98,"c":36.03,"v":44865200},{"t":"2022-03-01","o":35.45,"h":35.6,"l":33.65,"c":33.89,"v":31436200},{"t":"2022-03-02","o":34.0,"h":34.22,"l":32.97,"c":34.04,"v":26112500},{"t":"2022-03-03","o":34.22,"h":34.29,"l":31.41,"c":31.72,"v":38337600},{"t":"2022-03-04","o":31.5,"h":31.73,"l":29.27,"c":29.83,"v":52098700},{"t":"2022-03-07","o":31.48,"h":31.94,"l":28.55,"c":28.57,"v":60265800},{"t":"2022-03-08","o":28.51,"h":31.57,"l":28.28,"c":30.74,"v":55014700},{"t":"2022-03-09","o":31.75,"h":32.73,"l":31.2,"c":31.5,"v":33734500},{"t":"2022-03-10","o":30.86,"h":31.14,"l":29.84,"c":30.41,"v":30785900},{"t":"2022-03-11","o":31.3,"h":31.39,"l":30.42,"c":30.76,"v":29454700},{"t":"2022-03-14","o":30.51,"h":30.55,"l":28.8,"c":29.27,"v":41897400},{"t":"2022-03-15","o":29.52,"h":30.41,"l":29.06,"c":29.8,"v":33060500},{"t":"2022-03-16","o":30.53,"h":32.63,"l":30.27,"c":32.61,"v":34688800},{"t":"2022-03-17","o":32.34,"h":32.92,"l":31.57,"c":32.85,"v":27278600},{"t":"2022-03-18","o":32.52,"h":33.42,"l":32.33,"c":33.36,"v":35827800},{"t":"2022-03-21","o":32.82,"h":32.82,"l":31.25,"c":31.98,"v":35200600},{"t":"2022-03-22","o":31.93,"h":33.6,"l":31.84,"c":33.35,"v":21852800},{"t":"2022-03-23","o":32.71,"h":33.68,"l":32.57,"c":33.06,"v":19024700},{"t":"2022-03-24","o":34.74,"h":34.95,"l":33.44,"c":34.7,"v":52533600},{"t":"2022-03-25","o":34.55,"h":34.92,"l":33.55,"c":34.06,"v":28078800},{"t":"2022-03-28","o":34.14,"h":34.91,"l":33.73,"c":34.77,"v":22175200},{"t":"2022-03-29","o":35.57,"h":37.45,"l":35.57,"c":37.19,"v":37969000},{"t":"2022-03-30","o":36.66,"h":37.09,"l":36.2,"c":36.58,"v":22306500},{"t":"2022-03-31","o":36.5,"h":36.73,"l":35.37,"c":35.68,"v":20608700},{"t":"2022-04-01","o":35.68,"h":36.48,"l":35.4,"c":35.98,"v":16793300},{"t":"2022-04-04","o":36.4,"h":36.93,"l":36.22,"c":36.51,"v":20217800},{"t":"2022-04-05","o":36.35,"h":36.61,"l":34.72,"c":34.96,"v":20984200},{"t":"2022-04-06","o":33.85,"h":34.0,"l":32.55,"c":33.41,"v":28854800},{"t":"2022-04-07","o":33.34,"h":33.34,"l":31.02,"c":32.27,"v":34581000},{"t":"2022-04-08","o":31.92,"h":32.55,"l":31.58,"c":32.05,"v":17991000},{"t":"2022-04-11","o":31.36,"h":32.69,"l":31.11,"c":32.04,"v":19680300},{"t":"2022-04-12","o":32.4,"h":33.09,"l":31.71,"c":31.99,"v":32619800},{"t":"2022-04-13","o":32.0,"h":33.11,"l":31.93,"c":32.63,"v":20186400},{"t":"2022-04-14","o":32.86,"h":33.47,"l":32.64,"c":32.68,"v":18763000},{"t":"2022-04-18","o":32.55,"h":32.6,"l":31.42,"c":31.79,"v":24413800},{"t":"2022-04-19","o":32.16,"h":33.99,"l":31.97,"c":33.8,"v":23319600},{"t":"2022-04-20","o":33.99,"h":34.32,"l":33.18,"c":33.21,"v":21330500},{"t":"2022-04-21","o":34.25,"h":34.41,"l":31.37,"c":31.68,"v":32937100},{"t":"2022-04-22","o":31.62,"h":32.23,"l":30.8,"c":30.83,"v":22748900},{"t":"2022-04-25","o":30.59,"h":32.5,"l":30.46,"c":32.44,"v":29416300},{"t":"2022-04-26","o":32.04,"h":32.2,"l":31.0,"c":31.33,"v":26981900},{"t":"2022-04-27","o":31.1,"h":31.98,"l":30.16,"c":30.68,"v":30762600},{"t":"2022-04-28","o":31.0,"h":32.87,"l":30.98,"c":32.82,"v":30251600},{"t":"2022-04-29","o":32.52,"h":33.15,"l":31.41,"c":31.48,"v":24948600},{"t":"2022-05-02","o":31.24,"h":31.35,"l":29.51,"c":30.39,"v":45651000},{"t":"2022-05-03","o":30.15,"h":30.59,"l":28.85,"c":29.47,"v":58340700},{"t":"2022-05-04","o":27.41,"h":28.4,"l":25.9,"c":28.1,"v":115601800},{"t":"2022-05-05","o":27.87,"h":28.83,"l":26.2,"c":26.83,"v":52804200},{"t":"2022-05-06","o":26.84,"h":26.84,"l":24.75,"c":26.07,"v":56575100},{"t":"2022-05-09","o":25.41,"h":26.07,"l":22.8,"c":23.05,"v":58095900},{"t":"2022-05-10","o":23.85,"h":24.55,"l":22.8,"c":23.67,"v":47982500},{"t":"2022-05-11","o":23.28,"h":24.15,"l":22.5,"c":22.57,"v":51137700},{"t":"2022-05-12","o":22.15,"h":24.06,"l":21.69,"c":23.29,"v":63999300},{"t":"2022-05-13","o":23.88,"h":24.87,"l":23.68,"c":24.39,"v":53577600},{"t":"2022-05-16","o":24.31,"h":24.46,"l":23.4,"c":23.59,"v":27285200},{"t":"2022-05-17","o":24.32,"h":24.9,"l":23.59,"c":24.2,"v":33859400},{"t":"2022-05-18","o":23.98,"h":24.19,"l":22.34,"c":22.46,"v":35747300},{"t":"2022-05-19","o":22.29,"h":23.81,"l":22.2,"c":23.24,"v":36461200},{"t":"2022-05-20","o":23.81,"h":24.1,"l":22.41,"c":23.35,"v":32104700},{"t":"2022-05-23","o":23.32,"h":23.83,"l":22.71,"c":23.78,"v":35204800},{"t":"2022-05-24","o":23.69,"h":23.74,"l":21.41,"c":21.55,"v":40726100},{"t":"2022-05-25","o":21.71,"h":22.36,"l":21.27,"c":22.04,"v":31270800},{"t":"2022-05-26","o":22.15,"h":23.28,"l":21.93,"c":23.1,"v":30199400},{"t":"2022-05-27","o":23.49,"h":24.13,"l":23.33,"c":23.67,"v":29710200},{"t":"2022-05-31","o":23.5,"h":23.9,"l":23.03,"c":23.2,"v":33194800},{"t":"2022-06-01","o":23.53,"h":23.87,"l":22.57,"c":22.94,"v":26383600},{"t":"2022-06-02","o":23.07,"h":24.83,"l":22.94,"c":24.74,"v":30691100},{"t":"2022-06-03","o":24.17,"h":24.5,"l":23.73,"c":24.15,"v":24283600},{"t":"2022-06-06","o":24.86,"h":25.43,"l":24.28,"c":24.73,"v":29834700},{"t":"2022-06-07","o":24.2,"h":25.7,"l":24.07,"c":25.3,"v":27453700},{"t":"2022-06-08","o":25.7,"h":26.55,"l":25.3,"c":25.83,"v":31225300},{"t":"2022-06-09","o":25.94,"h":26.69,"l":25.36,"c":25.44,"v":42063600},{"t":"2022-06-10","o":24.8,"h":24.97,"l":23.65,"c":23.72,"v":29868000},{"t":"2022-06-13","o":22.22,"h":22.59,"l":21.34,"c":21.57,"v":33130300},{"t":"2022-06-14","o":21.72,"h":21.95,"l":20.89,"c":21.09,"v":43006300},{"t":"2022-06-15","o":21.34,"h":22.39,"l":21.24,"c":22.03,"v":36073700},{"t":"2022-06-16","o":21.04,"h":21.4,"l":20.16,"c":20.47,"v":55312400},{"t":"2022-06-17","o":20.37,"h":21.96,"l":20.37,"c":21.81,"v":46728400},{"t":"2022-06-21","o":22.0,"h":22.46,"l":21.69,"c":21.76,"v":35257700},{"t":"2022-06-22","o":21.41,"h":22.21,"l":21.3,"c":21.5,"v":32314400},{"t":"2022-06-23","o":21.63,"h":22.44,"l":21.39,"c":22.37,"v":27010500},{"t":"2022-06-24","o":22.48,"h":23.19,"l":22.3,"c":23.03,"v":38140100},{"t":"2022-06-27","o":23.45,"h":23.64,"l":22.34,"c":22.86,"v":27153400},{"t":"2022-06-28","o":22.97,"h":23.46,"l":22.04,"c":22.08,"v":24350100},{"t":"2022-06-29","o":22.11,"h":22.15,"l":21.08,"c":21.47,"v":30704800},{"t":"2022-06-30","o":21.11,"h":21.13,"l":19.89,"c":20.46,"v":30882500},{"t":"2022-07-01","o":20.7,"h":21.37,"l":20.43,"c":21.34,"v":20693300},{"t":"2022-07-05","o":21.17,"h":22.55,"l":20.83,"c":22.52,"v":24500300},{"t":"2022-07-06","o":21.5,"h":22.08,"l":21.32,"c":21.5,"v":32689400},{"t":"2022-07-07","o":21.64,"h":22.76,"l":21.61,"c":22.74,"v":23121900},{"t":"2022-07-08","o":22.43,"h":22.96,"l":21.83,"c":22.34,"v":20231300},{"t":"2022-07-11","o":21.95,"h":22.25,"l":21.14,"c":21.19,"v":17546900},{"t":"2022-07-12","o":21.28,"h":21.78,"l":20.98,"c":21.57,"v":17373500},{"t":"2022-07-13","o":20.93,"h":21.61,"l":20.72,"c":21.5,"v":18994900},{"t":"2022-07-14","o":21.25,"h":21.46,"l":20.59,"c":20.65,"v":31561700},{"t":"2022-07-15","o":21.0,"h":21.78,"l":20.77,"c":21.67,"v":24503600},{"t":"2022-07-18","o":22.17,"h":23.2,"l":22.11,"c":22.58,"v":30935900},{"t":"2022-07-19","o":22.75,"h":23.08,"l":22.19,"c":22.67,"v":23148900},{"t":"2022-07-20","o":22.89,"h":24.22,"l":22.8,"c":24.12,"v":27844600},{"t":"2022-07-21","o":24.02,"h":24.25,"l":23.6,"c":24.23,"v":18425400},{"t":"2022-07-22","o":24.33,"h":24.81,"l":23.09,"c":23.3,"v":20209400},{"t":"2022-07-25","o":23.27,"h":23.54,"l":22.63,"c":23.35,"v":12923000},{"t":"2022-07-26","o":23.15,"h":23.15,"l":22.45,"c":22.55,"v":24402800},{"t":"2022-07-27","o":23.0,"h":23.32,"l":22.49,"c":23.09,"v":28384300},{"t":"2022-07-28","o":22.89,"h":23.42,"l":22.14,"c":23.31,"v":22886100},{"t":"2022-07-29","o":23.18,"h":23.48,"l":22.39,"c":23.45,"v":29406600},{"t":"2022-08-01","o":23.43,"h":24.62,"l":22.89,"c":24.6,"v":46960700},{"t":"2022-08-02","o":28.49,"h":29.43,"l":27.1,"c":29.25,"v":107926300},{"t":"2022-08-03","o":29.72,"h":31.43,"l":29.36,"c":30.19,"v":62061200},{"t":"2022-08-04","o":29.78,"h":32.23,"l":29.6,"c":31.85,"v":55573600},{"t":"2022-08-05","o":31.2,"h":32.63,"l":31.04,"c":32.01,"v":39963600},{"t":"2022-08-08","o":32.33,"h":32.95,"l":31.66,"c":31.85,"v":28064900},{"t":"2022-08-09","o":31.37,"h":31.55,"l":30.72,"c":31.06,"v":27042900},{"t":"2022-08-10","o":32.44,"h":33.19,"l":32.23,"c":32.8,"v":31318100},{"t":"2022-08-11","o":33.16,"h":33.36,"l":32.04,"c":32.24,"v":24624600},{"t":"2022-08-12","o":32.59,"h":32.76,"l":31.7,"c":32.47,"v":21950700},{"t":"2022-08-15","o":32.1,"h":32.91,"l":31.93,"c":32.49,"v":14149200},{"t":"2022-08-16","o":32.08,"h":32.73,"l":31.33,"c":32.38,"v":28072300},{"t":"2022-08-17","o":31.65,"h":31.71,"l":30.44,"c":30.72,"v":24239400},{"t":"2022-08-18","o":30.56,"h":30.62,"l":29.86,"c":30.15,"v":20831600},{"t":"2022-08-19","o":29.5,"h":29.57,"l":28.63,"c":29.01,"v":24180900},{"t":"2022-08-22","o":28.34,"h":28.8,"l":27.87,"c":28.0,"v":20233100},{"t":"2022-08-23","o":28.06,"h":28.68,"l":27.75,"c":27.81,"v":24298300},{"t":"2022-08-24","o":27.93,"h":29.22,"l":27.85,"c":28.71,"v":20022500},{"t":"2022-08-25","o":28.89,"h":29.64,"l":28.81,"c":29.62,"v":15470900},{"t":"2022-08-26","o":29.51,"h":29.71,"l":28.36,"c":28.58,"v":16490800},{"t":"2022-08-29","o":28.1,"h":29.19,"l":28.06,"c":28.74,"v":17245100},{"t":"2022-08-30","o":29.18,"h":29.29,"l":28.12,"c":28.71,"v":24409300},{"t":"2022-08-31","o":29.11,"h":29.88,"l":28.75,"c":28.76,"v":20740700},{"t":"2022-09-01","o":28.17,"h":28.95,"l":27.69,"c":28.92,"v":17828100},{"t":"2022-09-02","o":29.5,"h":29.64,"l":28.65,"c":29.05,"v":14604400},{"t":"2022-09-06","o":29.34,"h":29.37,"l":28.28,"c":28.89,"v":20422800},{"t":"2022-09-07","o":28.91,"h":30.15,"l":28.82,"c":30.03,"v":20632200},{"t":"2022-09-08","o":29.42,"h":30.9,"l":29.29,"c":30.68,"v":29393500},{"t":"2022-09-09","o":31.0,"h":32.05,"l":30.89,"c":31.78,"v":28055900},{"t":"2022-09-12","o":31.95,"h":32.62,"l":31.85,"c":32.5,"v":29349900},{"t":"2022-09-13","o":30.69,"h":31.78,"l":30.22,"c":31.32,"v":29364700},{"t":"2022-09-14","o":31.25,"h":33.14,"l":31.1,"c":33.05,"v":34493400},{"t":"2022-09-15","o":32.95,"h":34.33,"l":32.74,"c":33.13,"v":41849100},{"t":"2022-09-16","o":30.96,"h":32.15,"l":30.88,"c":31.93,"v":50970700},{"t":"2022-09-19","o":31.44,"h":31.98,"l":31.06,"c":31.49,"v":22867600},{"t":"2022-09-20","o":31.49,"h":32.56,"l":31.19,"c":31.49,"v":23652400},{"t":"2022-09-21","o":31.45,"h":31.68,"l":30.35,"c":30.47,"v":22328400},{"t":"2022-09-22","o":30.19,"h":30.19,"l":28.53,"c":28.58,"v":29038100},{"t":"2022-09-23","o":28.01,"h":28.34,"l":27.36,"c":27.82,"v":26472600},{"t":"2022-09-26","o":27.71,"h":28.16,"l":26.82,"c":26.89,"v":24953800},{"t":"2022-09-27","o":27.67,"h":28.49,"l":27.16,"c":27.57,"v":22392800},{"t":"2022-09-28","o":27.43,"h":28.16,"l":27.19,"c":28.04,"v":21290400},{"t":"2022-09-29","o":27.66,"h":27.72,"l":26.0,"c":26.42,"v":26160700},{"t":"2022-09-30","o":26.16,"h":27.31,"l":26.16,"c":26.5,"v":23894900},{"t":"2022-10-03","o":26.76,"h":26.9,"l":25.96,"c":26.72,"v":19940800},{"t":"2022-10-04","o":27.62,"h":29.25,"l":27.6,"c":29.19,"v":25462200},{"t":"2022-10-05","o":28.48,"h":29.65,"l":28.31,"c":29.18,"v":21458500},{"t":"2022-10-06","o":29.2,"h":30.24,"l":28.96,"c":29.73,"v":25399500},{"t":"2022-10-07","o":28.83,"h":28.86,"l":27.92,"c":28.07,"v":19690200},{"t":"2022-10-10","o":28.24,"h":28.45,"l":27.23,"c":27.53,"v":13413500},{"t":"2022-10-11","o":25.55,"h":26.05,"l":22.94,"c":24.66,"v":92468800},{"t":"2022-10-12","o":25.05,"h":26.11,"l":24.56,"c":25.98,"v":30945900},{"t":"2022-10-13","o":24.47,"h":26.02,"l":24.19,"c":25.0,"v":32838500},{"t":"2022-10-14","o":25.65,"h":26.07,"l":24.66,"c":24.71,"v":22540000},{"t":"2022-10-17","o":25.26,"h":26.27,"l":25.08,"c":25.94,"v":25074900},{"t":"2022-10-18","o":27.07,"h":27.71,"l":26.5,"c":27.61,"v":25643300},{"t":"2022-10-19","o":27.06,"h":27.73,"l":26.85,"c":27.53,"v":15428500},{"t":"2022-10-20","o":27.32,"h":28.68,"l":27.24,"c":27.87,"v":20835300},{"t":"2022-10-21","o":27.5,"h":28.43,"l":27.16,"c":28.02,"v":20651600},{"t":"2022-10-24","o":27.71,"h":27.98,"l":26.51,"c":27.65,"v":19194200},{"t":"2022-10-25","o":28.0,"h":28.55,"l":27.33,"c":28.36,"v":17366400},{"t":"2022-10-26","o":28.17,"h":28.98,"l":27.86,"c":28.2,"v":17315900},{"t":"2022-10-27","o":28.4,"h":28.76,"l":27.66,"c":27.82,"v":16768600},{"t":"2022-10-28","o":27.81,"h":27.88,"l":26.49,"c":27.5,"v":27116700},{"t":"2022-10-31","o":27.61,"h":27.73,"l":26.3,"c":26.57,"v":37327000},{"t":"2022-11-01","o":30.07,"h":31.0,"l":29.12,"c":29.75,"v":87994000},{"t":"2022-11-02","o":29.57,"h":30.16,"l":28.63,"c":28.81,"v":37083500},{"t":"2022-11-03","o":28.03,"h":29.52,"l":27.71,"c":28.73,"v":28033200},{"t":"2022-11-04","o":29.44,"h":29.73,"l":28.04,"c":28.39,"v":22304200},{"t":"2022-11-07","o":28.7,"h":28.82,"l":27.61,"c":27.69,"v":19204100},{"t":"2022-11-08","o":27.57,"h":28.33,"l":26.82,"c":27.44,"v":27033900},{"t":"2022-11-09","o":27.31,"h":28.0,"l":26.44,"c":26.55,"v":21186300},{"t":"2022-11-10","o":28.38,"h":29.32,"l":28.1,"c":28.85,"v":35196900},{"t":"2022-11-11","o":28.95,"h":30.43,"l":28.7,"c":29.15,"v":35861100},{"t":"2022-11-14","o":28.85,"h":29.7,"l":28.79,"c":29.07,"v":24426200},{"t":"2022-11-15","o":30.25,"h":31.82,"l":30.0,"c":31.57,"v":43066500},{"t":"2022-11-16","o":30.95,"h":31.16,"l":29.83,"c":30.04,"v":26540200},{"t":"2022-11-17","o":29.1,"h":29.5,"l":28.4,"c":28.88,"v":22684100},{"t":"2022-11-18","o":29.21,"h":29.41,"l":28.7,"c":28.96,"v":15676300},{"t":"2022-11-21","o":28.52,"h":28.71,"l":28.01,"c":28.25,"v":16159400},{"t":"2022-11-22","o":28.27,"h":28.33,"l":27.31,"c":28.08,"v":20368600},{"t":"2022-11-23","o":28.36,"h":28.94,"l":28.14,"c":28.79,"v":12964900},{"t":"2022-11-25","o":28.71,"h":28.88,"l":28.24,"c":28.5,"v":5200400},{"t":"2022-11-28","o":28.11,"h":28.66,"l":27.73,"c":27.76,"v":11120000},{"t":"2022-11-29","o":28.05,"h":28.23,"l":27.58,"c":27.76,"v":15007800},{"t":"2022-11-30","o":27.8,"h":29.14,"l":27.64,"c":29.14,"v":18177000},{"t":"2022-12-01","o":29.22,"h":29.6,"l":28.3,"c":28.34,"v":18066600},{"t":"2022-12-02","o":27.38,"h":28.78,"l":27.19,"c":28.75,"v":15980500},{"t":"2022-12-05","o":28.41,"h":28.86,"l":27.65,"c":27.7,"v":17486300},{"t":"2022-12-06","o":27.7,"h":27.86,"l":26.7,"c":26.92,"v":19772900},{"t":"2022-12-07","o":26.61,"h":26.87,"l":26.02,"c":26.4,"v":21193900},{"t":"2022-12-08","o":26.52,"h":27.03,"l":26.28,"c":26.45,"v":14909600},{"t":"2022-12-09","o":26.4,"h":26.96,"l":26.24,"c":26.55,"v":14253500},{"t":"2022-12-12","o":26.42,"h":27.23,"l":26.11,"c":27.03,"v":16483600},{"t":"2022-12-13","o":28.03,"h":28.45,"l":26.91,"c":26.98,"v":27635400},{"t":"2022-12-14","o":27.07,"h":27.82,"l":26.77,"c":27.47,"v":19427300},{"t":"2022-12-15","o":26.98,"h":27.11,"l":25.88,"c":26.24,"v":19377800},{"t":"2022-12-16","o":26.06,"h":26.45,"l":25.66,"c":25.97,"v":22684200},{"t":"2022-12-19","o":26.02,"h":26.02,"l":24.69,"c":24.95,"v":35616100},{"t":"2022-12-20","o":24.72,"h":25.28,"l":24.61,"c":24.96,"v":28536500},{"t":"2022-12-21","o":25.15,"h":25.67,"l":24.87,"c":25.36,"v":20444500},{"t":"2022-12-22","o":24.93,"h":25.1,"l":24.04,"c":24.64,"v":23752700},{"t":"2022-12-23","o":24.46,"h":24.73,"l":24.16,"c":24.64,"v":11610000},{"t":"2022-12-27","o":24.29,"h":24.7,"l":23.9,"c":24.4,"v":15258600},{"t":"2022-12-28","o":24.21,"h":24.72,"l":24.02,"c":24.59,"v":15669200},{"t":"2022-12-29","o":24.75,"h":25.38,"l":24.29,"c":24.91,"v":17828300},{"t":"2022-12-30","o":24.42,"h":24.85,"l":24.24,"c":24.73,"v":20474100},{"t":"2023-01-03","o":25.37,"h":25.75,"l":25.02,"c":25.36,"v":22155300},{"t":"2023-01-04","o":25.73,"h":25.97,"l":25.32,"c":25.91,"v":14816000},{"t":"2023-01-05","o":25.73,"h":26.01,"l":25.55,"c":25.55,"v":9942000},{"t":"2023-01-06","o":25.86,"h":26.54,"l":25.4,"c":26.4,"v":19443800},{"t":"2023-01-09","o":27.3,"h":28.05,"l":27.15,"c":27.4,"v":24962100},{"t":"2023-01-10","o":27.4,"h":28.25,"l":27.15,"c":28.04,"v":15413700},{"t":"2023-01-11","o":28.24,"h":28.52,"l":27.92,"c":28.35,"v":15421700},{"t":"2023-01-12","o":28.85,"h":29.18,"l":28.2,"c":29.03,"v":17513400},{"t":"2023-01-13","o":28.68,"h":29.5,"l":28.66,"c":29.44,"v":16940700},{"t":"2023-01-17","o":29.44,"h":29.78,"l":28.95,"c":29.2,"v":20816500},{"t":"2023-01-18","o":29.95,"h":30.09,"l":28.89,"c":28.96,"v":25257200},{"t":"2023-01-19","o":28.47,"h":29.29,"l":28.34,"c":29.03,"v":15651500},{"t":"2023-01-20","o":29.3,"h":30.39,"l":29.12,"c":30.36,"v":23008700},{"t":"2023-01-23","o":30.63,"h":31.11,"l":30.27,"c":30.53,"v":22041100},{"t":"2023-01-24","o":28.51,"h":31.2,"l":28.51,"c":29.93,"v":14464400},{"t":"2023-01-25","o":29.22,"h":30.4,"l":28.8,"c":30.29,"v":14488100},{"t":"2023-01-26","o":30.53,"h":30.65,"l":29.31,"c":30.02,"v":25383600},{"t":"2023-01-27","o":29.7,"h":30.6,"l":29.5,"c":30.36,"v":18224000},{"t":"2023-01-30","o":30.2,"h":30.54,"l":29.59,"c":29.63,"v":17969700},{"t":"2023-01-31","o":29.75,"h":30.96,"l":29.74,"c":30.93,"v":15611500},{"t":"2023-02-01","o":30.88,"h":31.85,"l":30.64,"c":31.49,"v":21206400},{"t":"2023-02-02","o":32.42,"h":33.47,"l":32.42,"c":33.05,"v":32045500},{"t":"2023-02-03","o":32.17,"h":33.95,"l":32.15,"c":33.09,"v":25804900},{"t":"2023-02-06","o":33.53,"h":34.21,"l":32.9,"c":33.9,"v":33594900},{"t":"2023-02-07","o":33.66,"h":35.06,"l":33.41,"c":34.9,"v":59374000},{"t":"2023-02-08","o":37.43,"h":37.58,"l":34.5,"c":36.83,"v":109597800},{"t":"2023-02-09","o":36.89,"h":37.36,"l":35.65,"c":35.89,"v":44068500},{"t":"2023-02-10","o":34.4,"h":35.4,"l":34.05,"c":34.3,"v":41936400},{"t":"2023-02-13","o":34.5,"h":34.52,"l":33.35,"c":33.44,"v":35043700},{"t":"2023-02-14","o":33.11,"h":35.36,"l":32.72,"c":35.23,"v":38856500},{"t":"2023-02-15","o":35.01,"h":36.24,"l":34.72,"c":36.23,"v":31443800},{"t":"2023-02-16","o":35.6,"h":36.73,"l":35.45,"c":36.22,"v":28202700},{"t":"2023-02-17","o":35.96,"h":36.23,"l":34.57,"c":34.77,"v":27946700},{"t":"2023-02-21","o":33.78,"h":34.39,"l":33.49,"c":34.2,"v":24696800},{"t":"2023-02-22","o":34.35,"h":35.17,"l":34.22,"c":34.54,"v":23294000},{"t":"2023-02-23","o":34.79,"h":34.8,"l":33.7,"c":34.47,"v":23661700},{"t":"2023-02-24","o":33.7,"h":33.92,"l":33.02,"c":33.4,"v":19101000},{"t":"2023-02-27","o":33.67,"h":33.85,"l":33.06,"c":33.55,"v":19079100},{"t":"2023-02-28","o":33.75,"h":34.0,"l":33.16,"c":33.26,"v":17144000},{"t":"2023-03-01","o":33.43,"h":33.58,"l":32.89,"c":32.99,"v":14404700},{"t":"2023-03-02","o":32.54,"h":33.8,"l":32.23,"c":33.69,"v":17967400},{"t":"2023-03-03","o":34.0,"h":34.59,"l":33.8,"c":34.57,"v":14990400},{"t":"2023-03-06","o":34.59,"h":35.11,"l":33.85,"c":33.88,"v":18903000},{"t":"2023-03-07","o":33.85,"h":35.0,"l":33.6,"c":34.14,"v":25538400},{"t":"2023-03-08","o":34.01,"h":34.63,"l":33.52,"c":34.01,"v":16174300},{"t":"2023-03-09","o":34.41,"h":34.52,"l":32.28,"c":32.32,"v":27629700},{"t":"2023-03-10","o":32.0,"h":32.03,"l":30.77,"c":31.11,"v":32553600},{"t":"2023-03-13","o":30.59,"h":31.09,"l":29.97,"c":30.82,"v":24302600},{"t":"2023-03-14","o":32.94,"h":33.42,"l":32.16,"c":32.36,"v":34241800},{"t":"2023-03-15","o":31.83,"h":32.23,"l":31.39,"c":31.97,"v":28434900},{"t":"2023-03-16","o":31.59,"h":32.9,"l":31.55,"c":32.73,"v":20044700},{"t":"2023-03-17","o":32.38,"h":32.47,"l":31.51,"c":31.78,"v":27102500},{"t":"2023-03-20","o":31.6,"h":32.36,"l":31.46,"c":31.93,"v":14157800},{"t":"2023-03-21","o":32.33,"h":33.14,"l":32.23,"c":32.86,"v":19780200},{"t":"2023-03-22","o":32.58,"h":32.72,"l":31.5,"c":31.52,"v":24636400},{"t":"2023-03-23","o":31.88,"h":32.2,"l":30.75,"c":31.18,"v":16806900},{"t":"2023-03-24","o":30.94,"h":31.15,"l":30.29,"c":30.75,"v":14775300},{"t":"2023-03-27","o":31.03,"h":31.04,"l":30.14,"c":30.62,"v":17918000},{"t":"2023-03-28","o":30.53,"h":30.86,"l":29.98,"c":30.07,"v":23087300},{"t":"2023-03-29","o":30.62,"h":30.9,"l":30.2,"c":30.87,"v":18917500},{"t":"2023-03-30","o":31.5,"h":31.85,"l":30.88,"c":31.19,"v":16261300},{"t":"2023-03-31","o":31.42,"h":31.84,"l":31.21,"c":31.7,"v":14824600},{"t":"2023-04-03","o":31.5,"h":31.75,"l":31.17,"c":31.46,"v":23529100},{"t":"2023-04-04","o":31.94,"h":32.13,"l":31.29,"c":31.39,"v":15146900},{"t":"2023-04-05","o":30.95,"h":31.23,"l":30.47,"c":31.12,"v":17243300},{"t":"2023-04-06","o":30.93,"h":31.49,"l":30.5,"c":31.18,"v":14486900},{"t":"2023-04-10","o":30.96,"h":31.79,"l":30.61,"c":31.74,"v":16463100},{"t":"2023-04-11","o":31.75,"h":31.8,"l":30.88,"c":31.12,"v":16906500},{"t":"2023-04-12","o":31.19,"h":31.45,"l":30.4,"c":30.59,"v":15964900},{"t":"2023-04-13","o":30.84,"h":31.59,"l":30.69,"c":31.44,"v":15079600},{"t":"2023-04-14","o":31.31,"h":31.62,"l":30.93,"c":31.48,"v":11851900},{"t":"2023-04-17","o":32.19,"h":32.19,"l":31.63,"c":32.08,"v":25206200},{"t":"2023-04-18","o":32.37,"h":32.93,"l":31.61,"c":31.73,"v":18698600},{"t":"2023-04-19","o":31.35,"h":32.37,"l":31.16,"c":32.04,"v":13822000},{"t":"2023-04-20","o":31.52,"h":32.04,"l":31.4,"c":31.5,"v":12747100},{"t":"2023-04-21","o":31.36,"h":31.46,"l":29.71,"c":30.83,"v":40543100},{"t":"2023-04-24","o":30.68,"h":31.06,"l":30.23,"c":30.68,"v":14596200},{"t":"2023-04-25","o":30.34,"h":30.47,"l":29.55,"c":29.59,"v":20399200},{"t":"2023-04-26","o":29.7,"h":30.12,"l":29.46,"c":29.68,"v":14277100},{"t":"2023-04-27","o":30.07,"h":30.17,"l":29.22,"c":29.7,"v":27293700},{"t":"2023-04-28","o":29.62,"h":31.27,"l":29.41,"c":31.05,"v":28516100},{"t":"2023-05-01","o":32.0,"h":33.0,"l":31.76,"c":32.74,"v":49867100},{"t":"2023-05-02","o":35.02,"h":36.62,"l":34.23,"c":36.52,"v":102993500},{"t":"2023-05-03","o":36.75,"h":38.35,"l":36.35,"c":37.84,"v":68580800},{"t":"2023-05-04","o":37.48,"h":37.8,"l":36.69,"c":37.49,"v":44819400},{"t":"2023-05-05","o":37.48,"h":37.95,"l":36.87,"c":37.75,"v":24682900},{"t":"2023-05-08","o":37.82,"h":38.93,"l":37.48,"c":38.83,"v":30992100},{"t":"2023-05-09","o":38.49,"h":38.58,"l":37.91,"c":38.19,"v":19387000},{"t":"2023-05-10","o":38.6,"h":38.95,"l":38.17,"c":38.79,"v":19531500},{"t":"2023-05-11","o":38.64,"h":39.18,"l":38.34,"c":38.42,"v":16515600},{"t":"2023-05-12","o":38.64,"h":39.23,"l":38.2,"c":38.45,"v":21626000},{"t":"2023-05-15","o":38.34,"h":38.48,"l":37.99,"c":38.14,"v":17826600},{"t":"2023-05-16","o":37.93,"h":38.15,"l":37.44,"c":37.44,"v":21829100},{"t":"2023-05-17","o":37.73,"h":37.95,"l":37.36,"c":37.84,"v":19534400},{"t":"2023-05-18","o":37.98,"h":39.49,"l":37.76,"c":39.25,"v":27828100},{"t":"2023-05-19","o":39.25,"h":39.49,"l":38.91,"c":39.18,"v":19785500},{"t":"2023-05-22","o":39.13,"h":40.5,"l":39.08,"c":39.17,"v":27581600},{"t":"2023-05-23","o":38.99,"h":39.65,"l":38.51,"c":38.66,"v":18679400},{"t":"2023-05-24","o":38.05,"h":38.66,"l":37.77,"c":37.96,"v":22074700},{"t":"2023-05-25","o":38.48,"h":38.59,"l":37.52,"c":37.95,"v":18634200},{"t":"2023-05-26","o":38.24,"h":38.76,"l":38.22,"c":38.45,"v":14427900},{"t":"2023-05-30","o":38.73,"h":39.06,"l":37.56,"c":37.56,"v":18143200},{"t":"2023-05-31","o":37.25,"h":38.05,"l":37.07,"c":37.93,"v":34506300},{"t":"2023-06-01","o":37.5,"h":38.5,"l":37.27,"c":38.48,"v":17115300},{"t":"2023-06-02","o":39.0,"h":39.89,"l":39.0,"c":39.73,"v":21219000},{"t":"2023-06-05","o":39.5,"h":40.79,"l":39.5,"c":40.42,"v":24218600},{"t":"2023-06-06","o":40.25,"h":40.73,"l":39.93,"c":40.25,"v":14570100},{"t":"2023-06-07","o":40.24,"h":40.25,"l":38.61,"c":38.99,"v":23653900},{"t":"2023-06-08","o":39.18,"h":40.63,"l":39.04,"c":40.26,"v":20301800},{"t":"2023-06-09","o":40.05,"h":41.0,"l":40.02,"c":40.99,"v":21980700},{"t":"2023-06-12","o":41.26,"h":41.74,"l":41.06,"c":41.74,"v":15987700},{"t":"2023-06-13","o":41.75,"h":41.83,"l":40.89,"c":41.41,"v":16659600},{"t":"2023-06-14","o":41.3,"h":41.59,"l":40.57,"c":41.27,"v":15077600},{"t":"2023-06-15","o":41.02,"h":43.75,"l":40.94,"c":43.36,"v":41477800},{"t":"2023-06-16","o":43.07,"h":43.66,"l":42.53,"c":43.52,"v":27986400},{"t":"2023-06-20","o":42.77,"h":43.47,"l":42.02,"c":42.17,"v":19931300},{"t":"2023-06-21","o":42.5,"h":43.22,"l":41.77,"c":42.66,"v":21916500},{"t":"2023-06-22","o":42.3,"h":43.87,"l":42.21,"c":42.81,"v":19542100},{"t":"2023-06-23","o":42.59,"h":43.76,"l":42.33,"c":43.34,"v":23186600},{"t":"2023-06-26","o":43.75,"h":45.04,"l":43.68,"c":44.42,"v":33693000},{"t":"2023-06-27","o":44.69,"h":44.83,"l":43.75,"c":43.83,"v":29652100},{"t":"2023-06-28","o":43.5,"h":45.24,"l":43.32,"c":44.24,"v":28187400},{"t":"2023-06-29","o":44.09,"h":44.28,"l":42.11,"c":42.58,"v":28595300},{"t":"2023-06-30","o":43.11,"h":43.43,"l":42.92,"c":43.17,"v":17589200},{"t":"2023-07-03","o":43.17,"h":43.4,"l":42.58,"c":43.09,"v":7578100},{"t":"2023-07-05","o":42.89,"h":43.88,"l":42.89,"c":43.66,"v":15730400},{"t":"2023-07-06","o":42.99,"h":43.0,"l":41.87,"c":42.11,"v":17983600},{"t":"2023-07-07","o":42.07,"h":43.12,"l":41.94,"c":42.91,"v":14937600},{"t":"2023-07-10","o":42.58,"h":43.2,"l":42.44,"c":42.78,"v":15821800},{"t":"2023-07-11","o":42.1,"h":44.67,"l":41.75,"c":44.36,"v":32165000},{"t":"2023-07-12","o":45.0,"h":45.22,"l":43.97,"c":44.52,"v":21830100},{"t":"2023-07-13","o":45.21,"h":45.94,"l":44.62,"c":45.64,"v":21193200},{"t":"2023-07-14","o":45.91,"h":46.4,"l":44.56,"c":44.75,"v":22054800},{"t":"2023-07-17","o":44.68,"h":45.65,"l":44.5,"c":45.51,"v":21937900},{"t":"2023-07-18","o":45.34,"h":47.75,"l":45.34,"c":47.41,"v":42599100},{"t":"2023-07-19","o":47.1,"h":47.9,"l":46.55,"c":47.12,"v":21990900},{"t":"2023-07-20","o":46.07,"h":47.5,"l":45.86,"c":46.57,"v":23085300},{"t":"2023-07-21","o":46.55,"h":47.34,"l":46.28,"c":47.23,"v":20181200},{"t":"2023-07-24","o":47.06,"h":47.55,"l":46.84,"c":47.32,"v":16669800},{"t":"2023-07-25","o":47.2,"h":47.73,"l":46.93,"c":47.17,"v":14188200},{"t":"2023-07-26","o":47.05,"h":47.55,"l":46.62,"c":47.31,"v":16666200},{"t":"2023-07-27","o":48.0,"h":48.09,"l":46.35,"c":46.61,"v":17992000},{"t":"2023-07-28","o":47.14,"h":48.43,"l":46.71,"c":48.14,"v":17154600},{"t":"2023-07-31","o":48.85,"h":49.49,"l":48.15,"c":49.46,"v":38736800},{"t":"2023-08-01","o":48.67,"h":49.03,"l":46.01,"c":46.65,"v":82097500},{"t":"2023-08-02","o":46.05,"h":47.7,"l":45.67,"c":46.96,"v":36303800},{"t":"2023-08-03","o":46.22,"h":47.85,"l":45.79,"c":45.91,"v":25248800},{"t":"2023-08-04","o":46.0,"h":46.38,"l":45.02,"c":45.2,"v":25657600},{"t":"2023-08-07","o":45.01,"h":45.53,"l":44.38,"c":44.95,"v":22122500},{"t":"2023-08-08","o":44.5,"h":45.24,"l":44.09,"c":45.16,"v":14742200},{"t":"2023-08-09","o":45.25,"h":45.46,"l":43.84,"c":44.11,"v":20113000},{"t":"2023-08-10","o":44.13,"h":45.18,"l":44.09,"c":44.6,"v":16908200},{"t":"2023-08-11","o":44.0,"h":44.3,"l":43.31,"c":43.71,"v":16181100},{"t":"2023-08-14","o":43.5,"h":44.88,"l":42.95,"c":44.85,"v":15828800},{"t":"2023-08-15","o":44.7,"h":44.88,"l":44.01,"c":44.08,"v":13404700},{"t":"2023-08-16","o":43.98,"h":44.33,"l":43.4,"c":43.65,"v":14980800},{"t":"2023-08-17","o":44.18,"h":44.86,"l":43.91,"c":43.97,"v":21326600},{"t":"2023-08-18","o":43.27,"h":44.84,"l":43.19,"c":44.69,"v":17138000},{"t":"2023-08-21","o":44.98,"h":45.3,"l":44.01,"c":44.63,"v":15362100},{"t":"2023-08-22","o":44.94,"h":45.18,"l":44.02,"c":44.35,"v":13593100},{"t":"2023-08-23","o":44.0,"h":45.62,"l":44.0,"c":45.14,"v":14625800},{"t":"2023-08-24","o":45.24,"h":45.72,"l":44.64,"c":44.68,"v":18129600},{"t":"2023-08-25","o":44.71,"h":44.84,"l":43.08,"c":43.96,"v":19132500},{"t":"2023-08-28","o":44.11,"h":44.52,"l":43.71,"c":44.15,"v":10424100},{"t":"2023-08-29","o":44.21,"h":45.59,"l":44.12,"c":45.35,"v":11335400},{"t":"2023-08-30","o":45.35,"h":46.75,"l":45.3,"c":46.51,"v":19869400},{"t":"2023-08-31","o":46.69,"h":47.57,"l":46.52,"c":47.23,"v":19263800},{"t":"2023-09-01","o":47.51,"h":47.7,"l":46.83,"c":47.04,"v":14614500},{"t":"2023-09-05","o":46.87,"h":47.14,"l":46.3,"c":46.55,"v":16461700},{"t":"2023-09-06","o":46.34,"h":46.85,"l":45.61,"c":45.9,"v":14262700},{"t":"2023-09-07","o":45.5,"h":46.68,"l":45.25,"c":46.27,"v":14972200},{"t":"2023-09-08","o":46.34,"h":47.25,"l":46.27,"c":47.24,"v":15956900},{"t":"2023-09-11","o":47.74,"h":48.97,"l":47.65,"c":48.94,"v":19007300},{"t":"2023-09-12","o":48.34,"h":49.19,"l":47.9,"c":47.92,"v":18809000},{"t":"2023-09-13","o":47.51,"h":48.36,"l":47.28,"c":48.16,"v":12691800},{"t":"2023-09-14","o":48.63,"h":48.7,"l":47.8,"c":48.32,"v":13068200},{"t":"2023-09-15","o":48.19,"h":48.49,"l":47.27,"c":47.52,"v":16130100},{"t":"2023-09-18","o":47.3,"h":47.35,"l":46.48,"c":46.51,"v":15025500},{"t":"2023-09-19","o":46.4,"h":47.76,"l":46.21,"c":47.59,"v":19180200},{"t":"2023-09-20","o":46.87,"h":47.54,"l":46.4,"c":46.55,"v":22582000},{"t":"2023-09-21","o":45.79,"h":45.79,"l":43.93,"c":44.6,"v":27865700},{"t":"2023-09-22","o":45.16,"h":45.34,"l":44.03,"c":44.41,"v":16158700},{"t":"2023-09-25","o":44.14,"h":45.11,"l":44.11,"c":44.91,"v":9175400},{"t":"2023-09-26","o":44.5,"h":45.39,"l":44.05,"c":44.27,"v":11283600},{"t":"2023-09-27","o":44.51,"h":45.47,"l":44.44,"c":45.14,"v":16835100},{"t":"2023-09-28","o":44.92,"h":46.58,"l":44.92,"c":46.14,"v":22199200},{"t":"2023-09-29","o":46.75,"h":46.92,"l":45.85,"c":45.99,"v":14247000},{"t":"2023-10-02","o":45.57,"h":46.29,"l":45.1,"c":45.68,"v":14976700},{"t":"2023-10-03","o":45.36,"h":45.6,"l":44.33,"c":44.51,"v":11033400},{"t":"2023-10-04","o":44.79,"h":45.48,"l":44.18,"c":44.94,"v":12476100},{"t":"2023-10-05","o":44.84,"h":44.93,"l":43.65,"c":44.61,"v":14518800},{"t":"2023-10-06","o":44.06,"h":45.95,"l":44.06,"c":45.78,"v":14754800},{"t":"2023-10-09","o":45.15,"h":45.6,"l":44.58,"c":45.45,"v":11422300},{"t":"2023-10-10","o":45.75,"h":47.27,"l":45.55,"c":46.63,"v":14538600},{"t":"2023-10-11","o":46.9,"h":47.21,"l":46.27,"c":46.64,"v":12985500},{"t":"2023-10-12","o":46.54,"h":47.04,"l":45.6,"c":45.95,"v":15983600},{"t":"2023-10-13","o":45.82,"h":46.29,"l":42.7,"c":43.48,"v":28195100},{"t":"2023-10-16","o":43.77,"h":45.0,"l":43.47,"c":44.71,"v":20447100},{"t":"2023-10-17","o":44.41,"h":45.26,"l":44.05,"c":44.38,"v":17337800},{"t":"2023-10-18","o":43.9,"h":44.2,"l":42.91,"c":43.0,"v":15388000},{"t":"2023-10-19","o":43.02,"h":43.27,"l":42.19,"c":42.72,"v":16090000},{"t":"2023-10-20","o":42.72,"h":43.35,"l":42.26,"c":42.96,"v":13966100},{"t":"2023-10-23","o":42.53,"h":43.97,"l":42.25,"c":43.04,"v":11277100},{"t":"2023-10-24","o":43.5,"h":44.33,"l":43.38,"c":44.19,"v":17566500},{"t":"2023-10-25","o":43.3,"h":43.49,"l":42.06,"c":42.35,"v":16495900},{"t":"2023-10-26","o":42.14,"h":42.3,"l":40.09,"c":40.62,"v":23465500},{"t":"2023-10-27","o":41.21,"h":42.15,"l":40.8,"c":41.23,"v":17098600},{"t":"2023-10-30","o":42.01,"h":43.0,"l":42.01,"c":42.73,"v":21292700},{"t":"2023-10-31","o":42.82,"h":43.53,"l":42.2,"c":43.28,"v":18414000},{"t":"2023-11-01","o":43.25,"h":44.0,"l":42.91,"c":43.83,"v":18989300},{"t":"2023-11-02","o":45.35,"h":46.86,"l":45.25,"c":46.48,"v":25816900},{"t":"2023-11-03","o":46.92,"h":48.15,"l":46.63,"c":47.75,"v":21960700},{"t":"2023-11-06","o":47.94,"h":48.3,"l":47.43,"c":48.14,"v":27843100},{"t":"2023-11-07","o":47.0,"h":50.04,"l":46.68,"c":49.92,"v":81365400},{"t":"2023-11-08","o":50.04,"h":50.3,"l":48.9,"c":49.5,"v":37726700},{"t":"2023-11-09","o":49.3,"h":50.68,"l":49.02,"c":50.05,"v":29962300},{"t":"2023-11-10","o":50.01,"h":52.1,"l":49.9,"c":51.58,"v":27228600},{"t":"2023-11-13","o":51.17,"h":52.42,"l":50.72,"c":52.24,"v":21026900},{"t":"2023-11-14","o":52.9,"h":54.31,"l":52.39,"c":53.88,"v":30621900},{"t":"2023-11-15","o":53.92,"h":54.26,"l":53.16,"c":53.76,"v":22419700},{"t":"2023-11-16","o":53.5,"h":54.51,"l":53.15,"c":54.42,"v":20810800},{"t":"2023-11-17","o":54.13,"h":54.51,"l":54.01,"c":54.44,"v":16119500},{"t":"2023-11-20","o":53.83,"h":55.35,"l":53.76,"c":54.75,"v":28511600},{"t":"2023-11-21","o":54.23,"h":55.08,"l":53.89,"c":54.85,"v":34115500},{"t":"2023-11-22","o":55.1,"h":55.82,"l":54.96,"c":55.37,"v":18459700},{"t":"2023-11-24","o":55.15,"h":55.94,"l":55.07,"c":55.32,"v":10696800},{"t":"2023-11-27","o":55.47,"h":56.45,"l":55.29,"c":56.06,"v":19101900},{"t":"2023-11-28","o":55.98,"h":56.45,"l":55.69,"c":56.21,"v":20457500},{"t":"2023-11-29","o":56.49,"h":57.13,"l":56.15,"c":56.4,"v":23496200},{"t":"2023-11-30","o":56.61,"h":56.77,"l":55.53,"c":56.38,"v":32769800},{"t":"2023-12-01","o":56.67,"h":57.87,"l":56.25,"c":57.35,"v":28539900},{"t":"2023-12-04","o":60.01,"h":60.92,"l":58.57,"c":58.63,"v":85417300},{"t":"2023-12-05","o":58.01,"h":58.66,"l":57.7,"c":57.97,"v":39170600},{"t":"2023-12-06","o":58.37,"h":59.98,"l":58.36,"c":59.75,"v":33835000},{"t":"2023-12-07","o":59.67,"h":60.99,"l":59.52,"c":60.98,"v":34410200},{"t":"2023-12-08","o":60.51,"h":62.25,"l":60.51,"c":61.7,"v":28852100},{"t":"2023-12-11","o":61.53,"h":62.99,"l":60.94,"c":62.46,"v":30389700},{"t":"2023-12-12","o":62.06,"h":63.02,"l":61.83,"c":62.72,"v":27144300},{"t":"2023-12-13","o":62.71,"h":62.88,"l":61.45,"c":61.97,"v":41661700},{"t":"2023-12-14","o":62.01,"h":62.81,"l":60.61,"c":62.5,"v":44818100},{"t":"2023-12-15","o":62.16,"h":63.53,"l":61.41,"c":61.86,"v":364261200},{"t":"2023-12-18","o":62.01,"h":62.49,"l":61.33,"c":61.73,"v":28614000},{"t":"2023-12-19","o":61.88,"h":62.7,"l":61.69,"c":62.12,"v":26813800},{"t":"2023-12-20","o":61.49,"h":62.28,"l":60.62,"c":60.68,"v":28286100},{"t":"2023-12-21","o":61.24,"h":61.76,"l":60.83,"c":61.46,"v":19999600},{"t":"2023-12-22","o":61.7,"h":62.23,"l":61.28,"c":61.71,"v":14715600},{"t":"2023-12-26","o":61.71,"h":62.2,"l":61.31,"c":61.98,"v":16077200},{"t":"2023-12-27","o":62.0,"h":63.43,"l":62.0,"c":63.28,"v":20806000},{"t":"2023-12-28","o":63.45,"h":63.53,"l":62.84,"c":63.14,"v":13795600},{"t":"2023-12-29","o":62.36,"h":63.14,"l":61.3,"c":61.57,"v":21615400},{"t":"2024-01-02","o":60.73,"h":60.91,"l":57.93,"c":58.38,"v":41978600},{"t":"2024-01-03","o":57.48,"h":58.9,"l":57.33,"c":58.25,"v":31800600},{"t":"2024-01-04","o":58.25,"h":58.98,"l":57.73,"c":57.8,"v":20370700},{"t":"2024-01-05","o":58.11,"h":58.51,"l":57.22,"c":57.58,"v":17886300},{"t":"2024-01-08","o":58.09,"h":59.16,"l":57.85,"c":59.01,"v":21213000},{"t":"2024-01-09","o":58.5,"h":60.54,"l":58.45,"c":60.3,"v":22319900},{"t":"2024-01-10","o":60.28,"h":62.61,"l":60.28,"c":62.41,"v":30788900},{"t":"2024-01-11","o":62.99,"h":63.61,"l":61.86,"c":63.47,"v":28888900},{"t":"2024-01-12","o":63.2,"h":64.92,"l":63.0,"c":63.2,"v":26374700},{"t":"2024-01-16","o":63.0,"h":64.0,"l":62.92,"c":63.65,"v":19511800},{"t":"2024-01-17","o":62.95,"h":63.42,"l":61.68,"c":63.12,"v":19971600},{"t":"2024-01-18","o":64.0,"h":65.0,"l":63.38,"c":64.88,"v":24149900},{"t":"2024-01-19","o":64.9,"h":65.39,"l":64.41,"c":65.11,"v":20339400},{"t":"2024-01-22","o":65.44,"h":65.61,"l":64.15,"c":64.55,"v":17851700},{"t":"2024-01-23","o":64.5,"h":64.81,"l":63.69,"c":64.32,"v":13619600},{"t":"2024-01-24","o":64.0,"h":64.4,"l":63.22,"c":63.76,"v":17238100},{"t":"2024-01-25","o":64.28,"h":66.03,"l":63.71,"c":66.0,"v":21963000},{"t":"2024-01-26","o":65.65,"h":66.05,"l":65.29,"c":65.52,"v":13099600},{"t":"2024-01-29","o":65.6,"h":67.1,"l":65.56,"c":66.98,"v":15902000},{"t":"2024-01-30","o":66.9,"h":67.69,"l":66.22,"c":66.84,"v":17562100},{"t":"2024-01-31","o":65.7,"h":66.25,"l":64.84,"c":65.27,"v":17026400},{"t":"2024-02-01","o":66.12,"h":66.85,"l":65.59,"c":66.73,"v":12504200},{"t":"2024-02-02","o":66.98,"h":68.25,"l":66.51,"c":68.07,"v":18671800},{"t":"2024-02-05","o":68.24,"h":69.99,"l":67.86,"c":68.99,"v":26079500},{"t":"2024-02-06","o":69.06,"h":70.68,"l":68.44,"c":70.47,"v":34464000},{"t":"2024-02-07","o":67.59,"h":71.9,"l":67.24,"c":70.65,"v":43367000},{"t":"2024-02-08","o":71.93,"h":73.05,"l":71.19,"c":71.61,"v":21618200},{"t":"2024-02-09","o":71.43,"h":72.04,"l":69.69,"c":70.91,"v":20858700},{"t":"2024-02-12","o":71.0,"h":71.38,"l":68.73,"c":69.12,"v":19554900},{"t":"2024-02-13","o":67.89,"h":69.55,"l":66.71,"c":68.99,"v":22857100},{"t":"2024-02-14","o":74.6,"h":79.2,"l":74.31,"c":79.15,"v":69846700},{"t":"2024-02-15","o":79.0,"h":81.86,"l":78.28,"c":81.39,"v":40330200},{"t":"2024-02-16","o":80.55,"h":80.88,"l":78.11,"c":78.41,"v":24457500},{"t":"2024-02-20","o":78.23,"h":78.42,"l":75.82,"c":76.6,"v":24203100},{"t":"2024-02-21","o":76.32,"h":77.49,"l":75.88,"c":76.44,"v":15073500},{"t":"2024-02-22","o":79.59,"h":79.72,"l":77.51,"c":78.03,"v":16766400},{"t":"2024-02-23","o":78.5,"h":78.97,"l":77.72,"c":78.2,"v":15648800},{"t":"2024-02-26","o":78.28,"h":78.5,"l":77.3,"c":78.36,"v":16617300},{"t":"2024-02-27","o":78.64,"h":79.75,"l":77.81,"c":78.75,"v":13707300},{"t":"2024-02-28","o":78.6,"h":78.66,"l":77.42,"c":77.73,"v":11853100},{"t":"2024-02-29","o":78.35,"h":79.68,"l":77.93,"c":79.5,"v":19405500},{"t":"2024-03-01","o":79.5,"h":81.47,"l":79.32,"c":81.03,"v":18528700},{"t":"2024-03-04","o":81.94,"h":82.14,"l":80.79,"c":81.3,"v":15989200},{"t":"2024-03-05","o":80.83,"h":80.85,"l":77.43,"c":79.09,"v":19761600},{"t":"2024-03-06","o":80.17,"h":80.99,"l":78.53,"c":78.64,"v":13734700},{"t":"2024-03-07","o":79.4,"h":80.08,"l":78.26,"c":79.41,"v":13873300},{"t":"2024-03-08","o":79.94,"h":81.98,"l":78.21,"c":78.7,"v":16414900},{"t":"2024-03-11","o":78.7,"h":78.89,"l":76.53,"c":77.47,"v":13781400},{"t":"2024-03-12","o":78.01,"h":78.48,"l":77.48,"c":78.32,"v":11303800},{"t":"2024-03-13","o":78.0,"h":79.69,"l":77.93,"c":78.25,"v":12065100},{"t":"2024-03-14","o":78.34,"h":78.48,"l":76.9,"c":77.65,"v":12737200},{"t":"2024-03-15","o":77.0,"h":77.84,"l":75.77,"c":76.07,"v":24554900},{"t":"2024-03-18","o":77.0,"h":77.0,"l":73.66,"c":75.7,"v":18936700},{"t":"2024-03-19","o":75.38,"h":77.18,"l":74.19,"c":77.08,"v":13035200},{"t":"2024-03-20","o":77.09,"h":78.95,"l":76.75,"c":78.64,"v":11490400},{"t":"2024-03-21","o":79.6,"h":81.23,"l":79.09,"c":80.25,"v":16191100},{"t":"2024-03-22","o":79.8,"h":80.45,"l":79.2,"c":80.23,"v":8872400},{"t":"2024-03-25","o":79.99,"h":81.04,"l":79.39,"c":79.41,"v":10254300},{"t":"2024-03-26","o":79.8,"h":80.18,"l":77.78,"c":77.91,"v":12438300},{"t":"2024-03-27","o":78.96,"h":79.0,"l":76.85,"c":78.11,"v":13157000},{"t":"2024-03-28","o":77.9,"h":78.05,"l":76.89,"c":76.99,"v":13421900},{"t":"2024-04-01","o":77.0,"h":77.78,"l":76.0,"c":76.4,"v":12201800},{"t":"2024-04-02","o":75.66,"h":77.33,"l":74.97,"c":76.98,"v":15838800},{"t":"2024-04-03","o":76.84,"h":78.85,"l":76.54,"c":76.81,"v":19883100},{"t":"2024-04-04","o":77.24,"h":77.67,"l":74.48,"c":74.92,"v":17191300},{"t":"2024-04-05","o":75.34,"h":78.39,"l":74.92,"c":77.16,"v":21572000},{"t":"2024-04-08","o":76.7,"h":76.86,"l":73.95,"c":75.03,"v":22867600},{"t":"2024-04-09","o":74.77,"h":75.5,"l":73.33,"c":75.14,"v":13756300},{"t":"2024-04-10","o":74.4,"h":75.31,"l":73.53,"c":74.35,"v":12533900},{"t":"2024-04-11","o":74.8,"h":76.56,"l":74.7,"c":76.18,"v":13653600},{"t":"2024-04-12","o":75.05,"h":75.82,"l":74.49,"c":75.28,"v":11590800},{"t":"2024-04-15","o":76.38,"h":76.68,"l":72.88,"c":73.4,"v":16093400},{"t":"2024-04-16","o":73.39,"h":74.7,"l":72.7,"c":74.13,"v":14513100},{"t":"2024-04-17","o":75.0,"h":75.61,"l":71.04,"c":71.94,"v":15363100},{"t":"2024-04-18","o":72.26,"h":72.86,"l":70.64,"c":71.3,"v":20426000},{"t":"2024-04-19","o":71.15,"h":71.15,"l":68.38,"c":69.2,"v":23186000},{"t":"2024-04-22","o":70.48,"h":70.89,"l":68.48,"c":68.98,"v":26804900},{"t":"2024-04-23","o":70.02,"h":71.14,"l":69.62,"c":70.8,"v":16814200},{"t":"2024-04-24","o":70.15,"h":70.22,"l":67.36,"c":69.36,"v":27515600},{"t":"2024-04-25","o":67.86,"h":70.29,"l":67.38,"c":69.31,"v":20545200},{"t":"2024-04-26","o":69.97,"h":70.15,"l":68.7,"c":69.05,"v":16187600},{"t":"2024-04-29","o":68.5,"h":68.66,"l":67.2,"c":67.4,"v":20102600},{"t":"2024-04-30","o":67.22,"h":68.6,"l":66.07,"c":66.27,"v":22707300},{"t":"2024-05-01","o":66.04,"h":69.41,"l":65.86,"c":67.79,"v":21266700},{"t":"2024-05-02","o":68.4,"h":69.04,"l":67.62,"c":68.57,"v":18229300},{"t":"2024-05-03","o":69.84,"h":70.34,"l":69.03,"c":69.23,"v":15557700},{"t":"2024-05-06","o":71.0,"h":73.82,"l":70.83,"c":71.51,"v":25001900},{"t":"2024-05-07","o":72.64,"h":72.64,"l":69.8,"c":70.43,"v":24427300},{"t":"2024-05-08","o":64.5,"h":67.2,"l":63.84,"c":66.4,"v":84220000},{"t":"2024-05-09","o":66.81,"h":68.57,"l":66.75,"c":67.93,"v":27965500},{"t":"2024-05-10","o":67.82,"h":67.9,"l":66.4,"c":66.99,"v":18924400},{"t":"2024-05-13","o":67.0,"h":67.06,"l":64.72,"c":66.02,"v":18983100},{"t":"2024-05-14","o":65.85,"h":66.1,"l":64.75,"c":65.32,"v":19462300},{"t":"2024-05-15","o":66.0,"h":66.66,"l":65.22,"c":66.62,"v":16308700},{"t":"2024-05-16","o":66.97,"h":67.33,"l":66.0,"c":66.05,"v":19923500},{"t":"2024-05-17","o":66.5,"h":66.64,"l":65.52,"c":65.67,"v":15703300},{"t":"2024-05-20","o":65.64,"h":65.87,"l":64.31,"c":64.65,"v":15864400},{"t":"2024-05-21","o":64.13,"h":64.65,"l":63.81,"c":63.97,"v":16592500},{"t":"2024-05-22","o":64.82,"h":66.09,"l":64.52,"c":65.48,"v":22562100},{"t":"2024-05-23","o":65.56,"h":65.8,"l":63.25,"c":63.6,"v":20115000},{"t":"2024-05-24","o":63.78,"h":64.76,"l":63.62,"c":64.26,"v":10385900},{"t":"2024-05-28","o":64.61,"h":64.61,"l":63.1,"c":63.52,"v":14213300},{"t":"2024-05-29","o":63.01,"h":65.36,"l":62.91,"c":64.93,"v":16987900},{"t":"2024-05-30","o":64.79,"h":65.41,"l":63.72,"c":64.12,"v":12689100},{"t":"2024-05-31","o":64.2,"h":64.63,"l":63.14,"c":64.56,"v":17322400},{"t":"2024-06-03","o":64.78,"h":64.96,"l":62.94,"c":63.79,"v":14922200},{"t":"2024-06-04","o":64.06,"h":65.19,"l":63.7,"c":64.55,"v":12689200},{"t":"2024-06-05","o":64.94,"h":66.28,"l":64.21,"c":65.82,"v":19513500},{"t":"2024-06-06","o":67.45,"h":69.69,"l":67.33,"c":68.9,"v":25871500},{"t":"2024-06-07","o":68.9,"h":69.71,"l":68.11,"c":69.31,"v":13932600},{"t":"2024-06-10","o":69.28,"h":69.69,"l":66.56,"c":68.6,"v":19152300},{"t":"2024-06-11","o":68.6,"h":69.6,"l":67.76,"c":69.59,"v":12741200},{"t":"2024-06-12","o":71.31,"h":73.6,"l":71.0,"c":73.15,"v":24435500},{"t":"2024-06-13","o":73.16,"h":73.16,"l":70.24,"c":70.86,"v":17109400},{"t":"2024-06-14","o":70.91,"h":71.0,"l":69.32,"c":70.06,"v":11601100},{"t":"2024-06-17","o":69.91,"h":70.83,"l":69.83,"c":70.49,"v":14760500},{"t":"2024-06-18","o":70.6,"h":71.21,"l":69.89,"c":70.33,"v":9511600},{"t":"2024-06-20","o":70.51,"h":71.12,"l":69.73,"c":70.3,"v":10662400},{"t":"2024-06-21","o":70.04,"h":70.25,"l":69.23,"c":70.21,"v":20757700},{"t":"2024-06-24","o":69.83,"h":71.23,"l":69.75,"c":70.54,"v":12479300},{"t":"2024-06-25","o":71.86,"h":72.94,"l":70.22,"c":71.38,"v":18888700},{"t":"2024-06-26","o":70.94,"h":71.6,"l":70.55,"c":70.85,"v":10232600},{"t":"2024-06-27","o":70.98,"h":71.32,"l":70.07,"c":70.34,"v":9650500},{"t":"2024-06-28","o":70.81,"h":73.26,"l":70.77,"c":72.68,"v":21375900},{"t":"2024-07-01","o":72.2,"h":72.58,"l":69.4,"c":71.1,"v":13438700},{"t":"2024-07-02","o":71.25,"h":71.26,"l":68.88,"c":70.67,"v":14319000},{"t":"2024-07-03","o":70.66,"h":72.14,"l":70.5,"c":71.3,"v":7869800},{"t":"2024-07-05","o":70.99,"h":71.42,"l":70.39,"c":71.06,"v":6599200},{"t":"2024-07-08","o":71.31,"h":71.78,"l":70.75,"c":71.25,"v":7231100},{"t":"2024-07-09","o":71.4,"h":72.28,"l":71.13,"c":71.32,"v":8757900},{"t":"2024-07-10","o":71.5,"h":71.5,"l":68.38,"c":69.27,"v":14638800},{"t":"2024-07-11","o":69.51,"h":73.64,"l":68.85,"c":73.53,"v":26702500},{"t":"2024-07-12","o":72.11,"h":73.8,"l":72.11,"c":72.43,"v":14683700},{"t":"2024-07-15","o":73.06,"h":73.25,"l":70.76,"c":72.29,"v":13472600},{"t":"2024-07-16","o":73.11,"h":75.4,"l":73.11,"c":74.3,"v":17529000},{"t":"2024-07-17","o":73.38,"h":73.41,"l":68.56,"c":68.62,"v":27884400},{"t":"2024-07-18","o":69.0,"h":69.34,"l":65.81,"c":66.26,"v":21988900},{"t":"2024-07-19","o":66.78,"h":67.44,"l":66.1,"c":67.31,"v":12809600},{"t":"2024-07-22","o":67.53,"h":68.78,"l":67.08,"c":67.73,"v":13408000},{"t":"2024-07-23","o":68.05,"h":69.1,"l":67.28,"c":67.52,"v":9539800},{"t":"2024-07-24","o":67.27,"h":67.79,"l":65.78,"c":66.14,"v":15187100},{"t":"2024-07-25","o":66.0,"h":69.37,"l":64.4,"c":65.74,"v":22596900},{"t":"2024-07-26","o":66.1,"h":66.26,"l":64.18,"c":64.4,"v":17379400},{"t":"2024-07-29","o":64.83,"h":65.25,"l":63.72,"c":63.76,"v":16907000},{"t":"2024-07-30","o":64.15,"h":64.77,"l":62.61,"c":63.09,"v":16506200},{"t":"2024-07-31","o":63.88,"h":65.18,"l":63.66,"c":64.47,"v":18209700},{"t":"2024-08-01","o":64.86,"h":65.0,"l":60.76,"c":61.02,"v":18967900},{"t":"2024-08-02","o":59.38,"h":59.58,"l":56.86,"c":58.99,"v":27654600},{"t":"2024-08-05","o":55.53,"h":58.65,"l":54.84,"c":58.48,"v":32063700},{"t":"2024-08-06","o":62.55,"h":65.82,"l":60.5,"c":64.87,"v":53336900},{"t":"2024-08-07","o":65.56,"h":68.4,"l":65.49,"c":65.54,"v":31493600},{"t":"2024-08-08","o":66.53,"h":69.17,"l":65.95,"c":69.01,"v":21779100},{"t":"2024-08-09","o":69.14,"h":69.38,"l":67.75,"c":68.54,"v":12770300},{"t":"2024-08-12","o":68.61,"h":69.31,"l":68.02,"c":69.26,"v":10826100},{"t":"2024-08-13","o":69.77,"h":71.19,"l":69.38,"c":71.06,"v":15472500},{"t":"2024-08-14","o":71.6,"h":72.0,"l":70.61,"c":71.93,"v":12337000},{"t":"2024-08-15","o":72.51,"h":73.42,"l":72.29,"c":72.73,"v":13711300},{"t":"2024-08-16","o":72.5,"h":73.35,"l":71.75,"c":72.04,"v":11548300},{"t":"2024-08-19","o":72.0,"h":74.22,"l":71.8,"c":74.18,"v":13821300},{"t":"2024-08-20","o":74.27,"h":74.48,"l":73.28,"c":73.31,"v":10246500},{"t":"2024-08-21","o":73.72,"h":74.29,"l":73.06,"c":73.48,"v":9290200},{"t":"2024-08-22","o":73.55,"h":74.12,"l":72.67,"c":73.31,"v":9571900},{"t":"2024-08-23","o":72.85,"h":74.45,"l":72.35,"c":74.3,"v":13065600},{"t":"2024-08-26","o":74.3,"h":74.3,"l":72.11,"c":72.61,"v":10999900},{"t":"2024-08-27","o":72.49,"h":73.09,"l":71.8,"c":72.56,"v":7294100},{"t":"2024-08-28","o":72.5,"h":72.55,"l":71.02,"c":71.85,"v":9529400},{"t":"2024-08-29","o":72.5,"h":73.28,"l":72.13,"c":72.24,"v":9300800},{"t":"2024-08-30","o":72.89,"h":73.42,"l":72.06,"c":73.13,"v":12676900},{"t":"2024-09-03","o":72.57,"h":73.61,"l":71.21,"c":71.89,"v":13053300},{"t":"2024-09-04","o":71.52,"h":72.69,"l":71.3,"c":71.56,"v":7995800},{"t":"2024-09-05","o":71.08,"h":72.62,"l":70.92,"c":71.25,"v":8890900},{"t":"2024-09-06","o":71.13,"h":72.02,"l":68.73,"c":69.58,"v":11449800},{"t":"2024-09-09","o":70.95,"h":71.19,"l":69.63,"c":69.8,"v":8804600},{"t":"2024-09-10","o":70.0,"h":70.46,"l":67.64,"c":68.99,"v":20227200},{"t":"2024-09-11","o":68.83,"h":70.22,"l":67.12,"c":70.11,"v":14671900},{"t":"2024-09-12","o":70.06,"h":70.49,"l":67.85,"c":68.09,"v":16357900},{"t":"2024-09-13","o":72.4,"h":72.75,"l":70.94,"c":72.48,"v":30376500},{"t":"2024-09-16","o":72.36,"h":72.5,"l":71.04,"c":71.52,"v":12016700},{"t":"2024-09-17","o":71.97,"h":73.73,"l":71.31,"c":72.78,"v":14639800},{"t":"2024-09-18","o":72.77,"h":74.74,"l":72.19,"c":73.5,"v":11720900},{"t":"2024-09-19","o":74.98,"h":76.46,"l":74.56,"c":75.28,"v":17698400},{"t":"2024-09-20","o":74.82,"h":75.05,"l":73.45,"c":73.94,"v":17472700},{"t":"2024-09-23","o":75.11,"h":75.27,"l":73.78,"c":74.71,"v":8285300},{"t":"2024-09-24","o":76.0,"h":77.51,"l":75.97,"c":77.44,"v":16099200},{"t":"2024-09-25","o":77.51,"h":78.28,"l":77.08,"c":77.14,"v":12552600},{"t":"2024-09-26","o":78.36,"h":78.45,"l":75.13,"c":76.69,"v":14788600},{"t":"2024-09-27","o":77.03,"h":77.08,"l":75.7,"c":75.75,"v":7580100},{"t":"2024-09-30","o":75.32,"h":75.72,"l":74.25,"c":75.16,"v":12991100},{"t":"2024-10-01","o":75.77,"h":75.77,"l":73.84,"c":74.24,"v":8980500},{"t":"2024-10-02","o":74.09,"h":74.31,"l":72.79,"c":72.87,"v":11323400},{"t":"2024-10-03","o":72.56,"h":73.21,"l":71.9,"c":72.94,"v":11096300},{"t":"2024-10-04","o":74.11,"h":74.32,"l":73.22,"c":74.28,"v":10750300},{"t":"2024-10-07","o":74.25,"h":75.74,"l":73.73,"c":74.59,"v":15328800},{"t":"2024-10-08","o":75.25,"h":77.02,"l":75.06,"c":76.17,"v":17800300},{"t":"2024-10-09","o":76.0,"h":77.96,"l":75.95,"c":77.87,"v":17251100},{"t":"2024-10-10","o":77.65,"h":78.24,"l":76.9,"c":77.92,"v":15033600},{"t":"2024-10-11","o":82.0,"h":87.0,"l":81.86,"c":86.34,"v":57290500},{"t":"2024-10-14","o":85.64,"h":86.18,"l":84.18,"c":84.94,"v":14752400},{"t":"2024-10-15","o":84.77,"h":84.77,"l":82.65,"c":83.2,"v":14858500},{"t":"2024-10-16","o":82.93,"h":83.48,"l":81.62,"c":81.9,"v":12398500},{"t":"2024-10-17","o":79.92,"h":80.88,"l":79.41,"c":79.9,"v":27373200},{"t":"2024-10-18","o":80.53,"h":80.55,"l":78.8,"c":79.16,"v":14186700},{"t":"2024-10-21","o":79.94,"h":80.57,"l":79.55,"c":80.46,"v":11238700},{"t":"2024-10-22","o":80.47,"h":81.25,"l":79.98,"c":80.41,"v":10754000},{"t":"2024-10-23","o":80.06,"h":80.32,"l":79.36,"c":79.83,"v":8689900},{"t":"2024-10-24","o":78.0,"h":78.6,"l":77.14,"c":78.38,"v":15220900},{"t":"2024-10-25","o":78.26,"h":78.84,"l":76.96,"c":77.62,"v":11727400},{"t":"2024-10-28","o":78.2,"h":78.38,"l":77.47,"c":77.69,"v":9311900},{"t":"2024-10-29","o":77.85,"h":79.99,"l":77.77,"c":79.21,"v":14469600},{"t":"2024-10-30","o":79.23,"h":80.08,"l":78.82,"c":79.43,"v":14997700},{"t":"2024-10-31","o":74.5,"h":74.99,"l":69.87,"c":72.05,"v":64047100},{"t":"2024-11-01","o":73.94,"h":74.15,"l":72.25,"c":73.25,"v":33542200},{"t":"2024-11-04","o":72.75,"h":74.22,"l":72.66,"c":73.25,"v":14949100},{"t":"2024-11-05","o":73.55,"h":74.34,"l":73.24,"c":74.15,"v":12274600},{"t":"2024-11-06","o":73.45,"h":74.62,"l":70.74,"c":74.36,"v":26410700},{"t":"2024-11-07","o":76.1,"h":76.4,"l":72.74,"c":73.13,"v":24305900},{"t":"2024-11-08","o":73.44,"h":73.56,"l":71.56,"c":72.04,"v":20152600},{"t":"2024-11-11","o":72.65,"h":73.0,"l":71.34,"c":71.65,"v":22682200},{"t":"2024-11-12","o":71.97,"h":72.68,"l":71.2,"c":71.37,"v":19439700},{"t":"2024-11-13","o":71.53,"h":72.08,"l":70.55,"c":71.16,"v":15006000},{"t":"2024-11-14","o":71.16,"h":72.75,"l":70.76,"c":71.44,"v":17372200},{"t":"2024-11-15","o":72.1,"h":73.63,"l":71.76,"c":73.25,"v":23980900},{"t":"2024-11-18","o":72.04,"h":72.04,"l":67.8,"c":69.33,"v":45212500},{"t":"2024-11-19","o":68.51,"h":69.6,"l":68.2,"c":69.13,"v":22289100},{"t":"2024-11-20","o":69.29,"h":70.33,"l":68.95,"c":69.6,"v":16656600},{"t":"2024-11-21","o":70.25,"h":70.87,"l":68.8,"c":69.64,"v":25657700},{"t":"2024-11-22","o":70.0,"h":71.54,"l":69.35,"c":71.51,"v":14874100},{"t":"2024-11-25","o":72.6,"h":73.55,"l":71.83,"c":73.42,"v":17446600},{"t":"2024-11-26","o":73.49,"h":73.5,"l":71.34,"c":71.56,"v":13704900},{"t":"2024-11-27","o":72.06,"h":72.7,"l":71.01,"c":71.62,"v":12967800},{"t":"2024-11-29","o":71.7,"h":72.44,"l":71.52,"c":71.96,"v":7348700},{"t":"2024-12-02","o":71.93,"h":73.44,"l":71.47,"c":73.07,"v":11574600},{"t":"2024-12-03","o":73.06,"h":73.25,"l":71.25,"c":71.27,"v":12760500},{"t":"2024-12-04","o":71.4,"h":72.4,"l":70.65,"c":72.16,"v":17263100},{"t":"2024-12-05","o":71.93,"h":72.03,"l":64.28,"c":65.23,"v":77320400},{"t":"2024-12-06","o":66.45,"h":67.1,"l":65.2,"c":66.09,"v":36413200},{"t":"2024-12-09","o":65.5,"h":66.17,"l":65.06,"c":65.74,"v":27602900},{"t":"2024-12-10","o":65.67,"h":65.76,"l":64.64,"c":64.96,"v":23672900},{"t":"2024-12-11","o":64.5,"h":64.69,"l":60.23,"c":61.18,"v":71089500},{"t":"2024-12-12","o":63.16,"h":63.54,"l":61.25,"c":61.41,"v":45673200},{"t":"2024-12-13","o":61.86,"h":62.26,"l":59.74,"c":59.93,"v":47325300},{"t":"2024-12-16","o":60.31,"h":61.3,"l":60.12,"c":60.25,"v":38612400},{"t":"2024-12-17","o":59.42,"h":61.04,"l":59.33,"c":61.03,"v":35025500},{"t":"2024-12-18","o":61.39,"h":63.94,"l":60.85,"c":61.23,"v":46736700},{"t":"2024-12-19","o":61.85,"h":62.31,"l":59.98,"c":60.21,"v":27811400},{"t":"2024-12-20","o":60.09,"h":61.39,"l":59.75,"c":60.73,"v":26377700},{"t":"2024-12-23","o":60.88,"h":62.22,"l":60.76,"c":61.87,"v":16093600},{"t":"2024-12-24","o":61.97,"h":61.98,"l":60.88,"c":61.71,"v":7882500},{"t":"2024-12-26","o":61.6,"h":61.97,"l":61.16,"c":61.56,"v":12659000},{"t":"2024-12-27","o":61.19,"h":61.26,"l":60.02,"c":61.13,"v":13483600},{"t":"2024-12-30","o":60.51,"h":61.37,"l":60.12,"c":60.77,"v":17709200},{"t":"2024-12-31","o":61.0,"h":61.1,"l":60.17,"c":60.32,"v":14487300},{"t":"2025-01-02","o":62.19,"h":63.39,"l":61.31,"c":63.17,"v":25899100},{"t":"2025-01-03","o":63.69,"h":65.22,"l":63.44,"c":64.59,"v":28553800},{"t":"2025-01-06","o":66.97,"h":67.35,"l":66.04,"c":66.31,"v":32980700},{"t":"2025-01-07","o":68.49,"h":68.84,"l":65.95,"c":66.15,"v":35347800},{"t":"2025-01-08","o":66.4,"h":66.68,"l":64.12,"c":64.91,"v":24523300},{"t":"2025-01-10","o":64.5,"h":66.6,"l":63.96,"c":65.97,"v":30728800},{"t":"2025-01-13","o":65.16,"h":67.19,"l":65.02,"c":65.7,"v":23960100},{"t":"2025-01-14","o":66.16,"h":66.81,"l":64.62,"c":64.84,"v":25735800},{"t":"2025-01-15","o":66.01,"h":67.25,"l":66.01,"c":67.02,"v":22704800},{"t":"2025-01-16","o":67.75,"h":69.58,"l":67.64,"c":68.58,"v":29013100},{"t":"2025-01-17","o":68.8,"h":69.02,"l":67.23,"c":67.34,"v":27139200},{"t":"2025-01-21","o":68.0,"h":68.18,"l":66.85,"c":67.74,"v":21423600},{"t":"2025-01-22","o":68.39,"h":68.43,"l":67.5,"c":67.82,"v":18130000},{"t":"2025-01-23","o":67.6,"h":68.37,"l":67.24,"c":68.3,"v":15355400},{"t":"2025-01-24","o":68.69,"h":69.31,"l":68.4,"c":68.56,"v":14360300},{"t":"2025-01-27","o":67.64,"h":69.41,"l":67.37,"c":68.77,"v":20904600},{"t":"2025-01-28","o":68.33,"h":69.67,"l":67.16,"c":68.07,"v":24988500},{"t":"2025-01-29","o":67.8,"h":68.06,"l":65.82,"c":66.75,"v":29592600},{"t":"2025-01-30","o":63.42,"h":67.22,"l":63.42,"c":66.59,"v":33246500},{"t":"2025-01-31","o":67.09,"h":67.87,"l":66.33,"c":66.85,"v":19776000},{"t":"2025-02-03","o":65.3,"h":68.85,"l":65.18,"c":67.29,"v":25290000},{"t":"2025-02-04","o":67.69,"h":70.19,"l":67.69,"c":69.75,"v":33786200},{"t":"2025-02-05","o":66.5,"h":66.75,"l":63.5,"c":64.48,"v":78975900},{"t":"2025-02-06","o":65.67,"h":70.05,"l":65.54,"c":69.99,"v":45940200},{"t":"2025-02-07","o":70.36,"h":76.78,"l":70.13,"c":74.6,"v":81813200},{"t":"2025-02-10","o":77.1,"h":78.99,"l":76.8,"c":78.63,"v":42551700},{"t":"2025-02-11","o":78.91,"h":79.2,"l":76.6,"c":76.95,"v":27329600},{"t":"2025-02-12","o":74.97,"h":80.1,"l":74.15,"c":79.35,"v":33142400},{"t":"2025-02-13","o":79.12,"h":80.53,"l":78.51,"c":80.29,"v":21754700},{"t":"2025-02-14","o":80.35,"h":80.35,"l":78.87,"c":79.42,"v":15405700},{"t":"2025-02-18","o":79.85,"h":81.51,"l":79.75,"c":81.49,"v":18943200},{"t":"2025-02-19","o":80.79,"h":81.9,"l":79.26,"c":81.16,"v":14973400},{"t":"2025-02-20","o":81.23,"h":81.84,"l":80.06,"c":81.26,"v":14770300},{"t":"2025-02-21","o":81.26,"h":82.1,"l":78.36,"c":78.89,"v":21774300},{"t":"2025-02-24","o":78.65,"h":78.88,"l":74.85,"c":76.42,"v":24368400},{"t":"2025-02-25","o":76.36,"h":76.37,"l":73.53,"c":74.95,"v":19559200},{"t":"2025-02-26","o":75.33,"h":76.49,"l":75.31,"c":75.87,"v":10328900},{"t":"2025-02-27","o":75.95,"h":77.69,"l":73.71,"c":74.21,"v":22535900},{"t":"2025-02-28","o":74.28,"h":76.11,"l":73.58,"c":76.01,"v":17752000},{"t":"2025-03-03","o":77.06,"h":77.74,"l":73.68,"c":74.44,"v":16999500},{"t":"2025-03-04","o":72.93,"h":76.68,"l":71.6,"c":75.26,"v":24241200},{"t":"2025-03-05","o":75.65,"h":76.94,"l":74.93,"c":76.48,"v":13122300},{"t":"2025-03-06","o":75.31,"h":77.22,"l":74.72,"c":74.96,"v":16504900},{"t":"2025-03-07","o":73.99,"h":76.7,"l":73.78,"c":76.27,"v":18610400},{"t":"2025-03-10","o":74.94,"h":75.49,"l":71.97,"c":73.06,"v":22120100},{"t":"2025-03-11","o":71.44,"h":74.25,"l":69.57,"c":70.65,"v":26668200},{"t":"2025-03-12","o":72.31,"h":72.42,"l":69.55,"c":71.2,"v":17315000},{"t":"2025-03-13","o":71.68,"h":72.0,"l":69.36,"c":69.51,"v":15272200},{"t":"2025-03-14","o":70.55,"h":71.79,"l":70.33,"c":71.55,"v":13537300},{"t":"2025-03-17","o":72.02,"h":73.81,"l":71.78,"c":72.73,"v":20577800},{"t":"2025-03-18","o":72.2,"h":72.67,"l":70.48,"c":71.55,"v":16137500},{"t":"2025-03-19","o":71.92,"h":73.78,"l":70.73,"c":73.02,"v":15042100},{"t":"2025-03-20","o":72.56,"h":75.54,"l":72.46,"c":74.35,"v":17851400},{"t":"2025-03-21","o":73.72,"h":76.0,"l":72.77,"c":75.84,"v":26551400},{"t":"2025-03-24","o":76.97,"h":77.58,"l":75.44,"c":76.51,"v":18126300},{"t":"2025-03-25","o":76.6,"h":76.71,"l":75.05,"c":75.61,"v":16065900},{"t":"2025-03-26","o":75.55,"h":75.64,"l":73.22,"c":74.18,"v":11828600},{"t":"2025-03-27","o":73.89,"h":75.62,"l":73.53,"c":74.86,"v":11866800},{"t":"2025-03-28","o":74.5,"h":74.92,"l":72.38,"c":72.75,"v":11277900},{"t":"2025-03-31","o":71.4,"h":73.3,"l":70.5,"c":72.86,"v":16033100},{"t":"2025-04-01","o":72.6,"h":73.07,"l":70.83,"c":72.99,"v":16889200},{"t":"2025-04-02","o":72.0,"h":75.41,"l":72.0,"c":74.5,"v":14806900},{"t":"2025-04-03","o":71.72,"h":72.44,"l":69.77,"c":69.85,"v":23290800},{"t":"2025-04-04","o":66.69,"h":67.56,"l":63.94,"c":64.62,"v":34938700},{"t":"2025-04-07","o":62.52,"h":67.59,"l":60.63,"c":65.64,"v":32841700},{"t":"2025-04-08","o":69.31,"h":70.07,"l":63.5,"c":65.07,"v":24045200},{"t":"2025-04-09","o":65.0,"h":73.4,"l":64.95,"c":72.68,"v":30148800},{"t":"2025-04-10","o":71.75,"h":72.87,"l":68.34,"c":70.94,"v":22373900},{"t":"2025-04-11","o":70.46,"h":72.4,"l":69.33,"c":72.28,"v":16274600},{"t":"2025-04-14","o":73.52,"h":73.65,"l":72.23,"c":73.1,"v":12483200},{"t":"2025-04-15","o":73.1,"h":74.72,"l":73.1,"c":74.02,"v":13790200},{"t":"2025-04-16","o":73.58,"h":74.8,"l":72.05,"c":73.06,"v":15990800},{"t":"2025-04-17","o":73.98,"h":75.91,"l":73.76,"c":75.24,"v":21893400},{"t":"2025-04-21","o":74.44,"h":75.44,"l":71.27,"c":72.92,"v":20634600},{"t":"2025-04-22","o":73.85,"h":75.56,"l":73.35,"c":74.44,"v":16599300},{"t":"2025-04-23","o":76.92,"h":77.58,"l":73.23,"c":73.77,"v":22750200},{"t":"2025-04-24","o":74.16,"h":78.38,"l":73.86,"c":78.1,"v":22188500},{"t":"2025-04-25","o":78.56,"h":80.55,"l":77.47,"c":77.75,"v":20047800},{"t":"2025-04-28","o":78.11,"h":78.78,"l":77.04,"c":78.33,"v":13324200},{"t":"2025-04-29","o":78.33,"h":79.73,"l":78.03,"c":79.42,"v":12172200},{"t":"2025-04-30","o":77.77,"h":81.22,"l":77.3,"c":81.01,"v":17762800},{"t":"2025-05-01","o":81.0,"h":81.92,"l":80.67,"c":80.89,"v":18698500},{"t":"2025-05-02","o":82.09,"h":84.92,"l":81.8,"c":84.28,"v":22401800},{"t":"2025-05-05","o":83.05,"h":86.57,"l":82.97,"c":85.43,"v":25339000},{"t":"2025-05-06","o":83.5,"h":86.53,"l":83.1,"c":85.83,"v":30378900},{"t":"2025-05-07","o":83.13,"h":85.17,"l":80.12,"c":83.65,"v":49238800},{"t":"2025-05-08","o":83.87,"h":84.0,"l":82.0,"c":82.3,"v":24293100},{"t":"2025-05-09","o":82.85,"h":84.12,"l":82.32,"c":82.81,"v":19105400},{"t":"2025-05-12","o":84.61,"h":88.31,"l":82.22,"c":88.1,"v":39104600},{"t":"2025-05-13","o":87.41,"h":92.17,"l":86.93,"c":91.72,"v":36770800},{"t":"2025-05-14","o":90.58,"h":91.65,"l":89.68,"c":90.41,"v":30640100},{"t":"2025-05-15","o":89.66,"h":91.11,"l":89.24,"c":90.16,"v":20481600},{"t":"2025-05-16","o":90.55,"h":92.9,"l":89.71,"c":91.79,"v":21909600},{"t":"2025-05-19","o":90.88,"h":92.55,"l":90.56,"c":92.46,"v":19252100},{"t":"2025-05-20","o":93.35,"h":93.6,"l":90.61,"c":91.87,"v":20851300},{"t":"2025-05-21","o":90.64,"h":91.04,"l":88.0,"c":88.67,"v":25035100},{"t":"2025-05-22","o":88.45,"h":89.26,"l":87.88,"c":88.0,"v":16496000},{"t":"2025-05-23","o":87.2,"h":88.49,"l":86.7,"c":87.75,"v":17929700},{"t":"2025-05-27","o":89.17,"h":89.72,"l":87.89,"c":89.0,"v":17446900},{"t":"2025-05-28","o":89.29,"h":89.88,"l":88.12,"c":88.26,"v":13810300},{"t":"2025-05-29","o":87.58,"h":87.87,"l":82.96,"c":84.3,"v":38116300},{"t":"2025-05-30","o":84.53,"h":84.65,"l":82.54,"c":84.16,"v":29050900},{"t":"2025-06-02","o":84.48,"h":84.76,"l":82.64,"c":83.64,"v":17047000},{"t":"2025-06-03","o":83.58,"h":83.79,"l":81.86,"c":82.53,"v":25668400},{"t":"2025-06-04","o":83.19,"h":84.71,"l":82.99,"c":83.45,"v":20080500},{"t":"2025-06-05","o":83.4,"h":85.75,"l":83.08,"c":84.67,"v":33304500},{"t":"2025-06-06","o":85.4,"h":86.69,"l":85.03,"c":85.6,"v":28172700},{"t":"2025-06-09","o":86.32,"h":87.86,"l":86.2,"c":87.12,"v":22780800},{"t":"2025-06-10","o":88.29,"h":88.38,"l":85.6,"c":86.39,"v":24494800},{"t":"2025-06-11","o":87.59,"h":87.6,"l":85.94,"c":86.58,"v":15364200},{"t":"2025-06-12","o":86.11,"h":86.79,"l":84.87,"c":85.62,"v":18776100},{"t":"2025-06-13","o":84.81,"h":85.57,"l":83.38,"c":83.93,"v":18003000},{"t":"2025-06-16","o":84.85,"h":86.02,"l":84.71,"c":85.12,"v":12254200},{"t":"2025-06-17","o":84.57,"h":85.48,"l":84.24,"c":84.76,"v":13677800},{"t":"2025-06-18","o":85.17,"h":86.48,"l":82.31,"c":83.44,"v":25976700},{"t":"2025-06-20","o":84.47,"h":85.37,"l":83.62,"c":83.78,"v":27472100},{"t":"2025-06-23","o":83.03,"h":85.25,"l":82.47,"c":85.24,"v":18407500},{"t":"2025-06-24","o":87.99,"h":92.48,"l":87.91,"c":91.65,"v":38925100},{"t":"2025-06-25","o":91.56,"h":92.89,"l":90.6,"c":90.9,"v":17400800},{"t":"2025-06-26","o":91.3,"h":94.38,"l":90.88,"c":93.12,"v":23657800},{"t":"2025-06-27","o":92.1,"h":92.51,"l":89.97,"c":91.53,"v":24731200},{"t":"2025-06-30","o":91.69,"h":93.39,"l":91.52,"c":93.3,"v":16155300},{"t":"2025-07-01","o":92.85,"h":93.24,"l":90.31,"c":92.13,"v":17124000},{"t":"2025-07-02","o":91.88,"h":94.1,"l":91.55,"c":92.05,"v":13604000},{"t":"2025-07-03","o":92.63,"h":94.11,"l":92.61,"c":93.63,"v":8112600},{"t":"2025-07-07","o":93.54,"h":97.12,"l":93.54,"c":96.68,"v":29817200},{"t":"2025-07-08","o":96.89,"h":97.6,"l":95.11,"c":97.48,"v":20586800},{"t":"2025-07-09","o":97.5,"h":97.72,"l":96.1,"c":96.64,"v":14858900},{"t":"2025-07-10","o":96.07,"h":97.45,"l":95.12,"c":96.4,"v":15644400},{"t":"2025-07-11","o":96.12,"h":96.83,"l":95.27,"c":95.39,"v":12453500},{"t":"2025-07-14","o":95.19,"h":95.48,"l":93.56,"c":93.89,"v":14300200},{"t":"2025-07-15","o":95.0,"h":95.16,"l":91.85,"c":92.21,"v":18488400},{"t":"2025-07-16","o":92.65,"h":92.75,"l":89.81,"c":90.75,"v":17636000},{"t":"2025-07-17","o":91.2,"h":91.4,"l":89.9,"c":90.5,"v":16903600},{"t":"2025-07-18","o":90.8,"h":91.17,"l":89.41,"c":90.59,"v":14223500},{"t":"2025-07-21","o":90.85,"h":91.93,"l":90.53,"c":91.16,"v":12150600},{"t":"2025-07-22","o":91.48,"h":92.26,"l":89.88,"c":91.79,"v":11561800},{"t":"2025-07-23","o":92.7,"h":92.7,"l":89.86,"c":89.94,"v":18617900},{"t":"2025-07-24","o":91.05,"h":93.61,"l":90.87,"c":90.87,"v":23446200},{"t":"2025-07-25","o":90.49,"h":91.38,"l":89.5,"c":91.29,"v":13864100},{"t":"2025-07-28","o":91.31,"h":92.35,"l":90.24,"c":90.6,"v":11606100},{"t":"2025-07-29","o":88.89,"h":89.16,"l":86.36,"c":87.11,"v":24966200},{"t":"2025-07-30","o":87.24,"h":87.81,"l":86.47,"c":87.64,"v":16862800},{"t":"2025-07-31","o":87.53,"h":88.84,"l":86.61,"c":87.75,"v":16922400},{"t":"2025-08-01","o":86.5,"h":87.06,"l":85.42,"c":86.91,"v":15732500},{"t":"2025-08-04","o":87.7,"h":88.59,"l":87.41,"c":88.43,"v":15138900},{"t":"2025-08-05","o":89.37,"h":90.95,"l":89.05,"c":89.39,"v":25856000},{"t":"2025-08-06","o":90.95,"h":90.96,"l":86.3,"c":89.22,"v":40169800},{"t":"2025-08-07","o":90.72,"h":92.74,"l":89.16,"c":92.67,"v":28522200},{"t":"2025-08-08","o":92.96,"h":94.31,"l":88.91,"c":89.56,"v":26212500},{"t":"2025-08-11","o":89.81,"h":91.43,"l":88.92,"c":90.58,"v":16668900},{"t":"2025-08-12","o":91.19,"h":92.56,"l":91.14,"c":91.73,"v":12509000},{"t":"2025-08-13","o":92.05,"h":92.2,"l":89.91,"c":90.83,"v":16867300},{"t":"2025-08-14","o":90.35,"h":92.32,"l":90.11,"c":91.4,"v":14525100},{"t":"2025-08-15","o":91.65,"h":93.9,"l":90.86,"c":92.6,"v":15841800},{"t":"2025-08-18","o":92.22,"h":94.4,"l":91.89,"c":93.98,"v":16471300},{"t":"2025-08-19","o":94.0,"h":96.59,"l":93.85,"c":95.32,"v":21177300},{"t":"2025-08-20","o":94.83,"h":94.96,"l":91.44,"c":93.73,"v":15194800},{"t":"2025-08-21","o":93.62,"h":95.0,"l":92.81,"c":94.23,"v":12864100},{"t":"2025-08-22","o":94.46,"h":97.54,"l":94.29,"c":96.79,"v":15584900},{"t":"2025-08-25","o":95.66,"h":97.5,"l":95.12,"c":95.16,"v":10938100},{"t":"2025-08-26","o":94.88,"h":96.82,"l":94.36,"c":96.53,"v":17163400},{"t":"2025-08-27","o":96.5,"h":96.95,"l":95.33,"c":95.33,"v":11364300},{"t":"2025-08-28","o":96.03,"h":96.11,"l":94.08,"c":95.96,"v":12024300},{"t":"2025-08-29","o":96.0,"h":96.15,"l":91.61,"c":93.75,"v":19310000},{"t":"2025-09-02","o":92.26,"h":93.54,"l":91.92,"c":92.81,"v":12883300},{"t":"2025-09-03","o":92.75,"h":94.77,"l":92.18,"c":92.94,"v":12052200},{"t":"2025-09-04","o":93.11,"h":93.12,"l":90.93,"c":91.98,"v":15960100},{"t":"2025-09-05","o":92.53,"h":92.53,"l":88.84,"c":90.99,"v":20384500},{"t":"2025-09-08","o":91.38,"h":94.56,"l":91.38,"c":94.36,"v":18906600},{"t":"2025-09-09","o":94.5,"h":95.48,"l":92.77,"c":95.45,"v":11850200},{"t":"2025-09-10","o":95.51,"h":96.1,"l":93.71,"c":94.21,"v":15944200},{"t":"2025-09-11","o":94.55,"h":96.32,"l":94.0,"c":94.68,"v":16190100},{"t":"2025-09-12","o":94.49,"h":96.27,"l":93.71,"c":95.89,"v":13659200},{"t":"2025-09-15","o":95.8,"h":98.86,"l":95.52,"c":98.85,"v":18652400},{"t":"2025-09-16","o":99.42,"h":99.7,"l":97.02,"c":97.83,"v":17257900},{"t":"2025-09-17","o":96.07,"h":97.24,"l":92.12,"c":92.95,"v":44094000},{"t":"2025-09-18","o":93.93,"h":95.05,"l":93.21,"c":94.7,"v":23075200},{"t":"2025-09-19","o":95.0,"h":98.83,"l":94.9,"c":98.51,"v":38735000},{"t":"2025-09-22","o":99.0,"h":101.99,"l":98.5,"c":99.39,"v":29820100},{"t":"2025-09-23","o":99.86,"h":100.18,"l":97.64,"c":97.8,"v":15101100},{"t":"2025-09-24","o":98.89,"h":99.86,"l":96.93,"c":97.78,"v":12523400},{"t":"2025-09-25","o":97.3,"h":97.87,"l":95.9,"c":97.6,"v":11255800},{"t":"2025-09-26","o":97.8,"h":98.53,"l":97.03,"c":98.45,"v":10356100},{"t":"2025-09-29","o":99.32,"h":100.26,"l":98.58,"c":99.57,"v":16320900},{"t":"2025-09-30","o":99.59,"h":99.75,"l":96.65,"c":97.97,"v":16793400},{"t":"2025-10-01","o":97.47,"h":99.08,"l":96.57,"c":96.61,"v":16608500},{"t":"2025-10-02","o":97.08,"h":97.21,"l":94.76,"c":96.61,"v":16046400},{"t":"2025-10-03","o":96.95,"h":98.3,"l":96.46,"c":96.6,"v":10556400},{"t":"2025-10-06","o":96.96,"h":101.3,"l":96.89,"c":100.1,"v":22760900},{"t":"2025-10-07","o":100.13,"h":100.69,"l":97.0,"c":97.8,"v":12583600},{"t":"2025-10-08","o":97.94,"h":99.61,"l":97.2,"c":99.28,"v":10071200},{"t":"2025-10-09","o":99.97,"h":100.17,"l":95.83,"c":96.0,"v":13435700},{"t":"2025-10-10","o":96.3,"h":96.45,"l":93.33,"c":93.4,"v":17021100},{"t":"2025-10-13","o":95.0,"h":95.25,"l":93.43,"c":94.08,"v":11031400},{"t":"2025-10-14","o":93.78,"h":95.18,"l":92.46,"c":94.25,"v":11178000},{"t":"2025-10-15","o":95.86,"h":96.99,"l":93.79,"c":94.52,"v":14347100},{"t":"2025-10-16","o":94.44,"h":95.46,"l":91.18,"c":92.52,"v":17214800},{"t":"2025-10-17","o":92.0,"h":92.83,"l":91.46,"c":92.3,"v":14282100},{"t":"2025-10-20","o":93.0,"h":94.5,"l":92.85,"c":93.7,"v":11274900},{"t":"2025-10-21","o":93.59,"h":94.55,"l":92.97,"c":93.03,"v":10503300},{"t":"2025-10-22","o":92.77,"h":93.42,"l":91.42,"c":92.21,"v":11351400},{"t":"2025-10-23","o":92.5,"h":95.7,"l":92.4,"c":94.61,"v":17121600},{"t":"2025-10-24","o":95.15,"h":95.26,"l":93.9,"c":94.07,"v":12014600},{"t":"2025-10-27","o":94.91,"h":96.66,"l":94.53,"c":96.42,"v":11748300},{"t":"2025-10-28","o":96.77,"h":97.73,"l":95.41,"c":95.43,"v":17138300},{"t":"2025-10-29","o":96.24,"h":96.89,"l":94.53,"c":95.76,"v":14532900},{"t":"2025-10-30","o":95.41,"h":97.62,"l":94.56,"c":96.49,"v":13556600},{"t":"2025-10-31","o":97.46,"h":98.45,"l":96.15,"c":96.5,"v":15333400},{"t":"2025-11-03","o":97.66,"h":100.35,"l":96.78,"c":99.72,"v":28836500},{"t":"2025-11-04","o":91.97,"h":95.03,"l":90.08,"c":94.67,"v":48787300},{"t":"2025-11-05","o":95.01,"h":95.44,"l":92.52,"c":92.75,"v":20150800},{"t":"2025-11-06","o":92.0,"h":92.77,"l":90.82,"c":92.12,"v":18316200},{"t":"2025-11-07","o":91.61,"h":93.17,"l":90.3,"c":91.99,"v":16489900},{"t":"2025-11-10","o":92.99,"h":94.31,"l":92.25,"c":94.1,"v":13310200},{"t":"2025-11-11","o":93.65,"h":94.16,"l":92.97,"c":93.6,"v":13276300},{"t":"2025-11-12","o":94.11,"h":95.18,"l":92.76,"c":93.57,"v":16004600},{"t":"2025-11-13","o":93.7,"h":94.06,"l":91.35,"c":91.78,"v":16367500},{"t":"2025-11-14","o":90.06,"h":92.62,"l":89.62,"c":91.62,"v":12475600},{"t":"2025-11-17","o":91.31,"h":92.58,"l":90.74,"c":92.11,"v":16922500},{"t":"2025-11-18","o":92.1,"h":92.92,"l":89.33,"c":90.86,"v":17439400},{"t":"2025-11-19","o":90.6,"h":91.08,"l":88.89,"c":89.53,"v":18256200},{"t":"2025-11-20","o":90.2,"h":90.54,"l":82.94,"c":83.36,"v":41734000},{"t":"2025-11-21","o":83.97,"h":84.0,"l":81.51,"c":83.87,"v":33783100},{"t":"2025-11-24","o":84.15,"h":84.52,"l":83.03,"c":83.69,"v":24883200},{"t":"2025-11-25","o":83.8,"h":84.27,"l":82.39,"c":83.69,"v":18482200},{"t":"2025-11-26","o":84.11,"h":86.36,"l":83.65,"c":85.66,"v":20448700},{"t":"2025-11-28","o":86.51,"h":87.62,"l":86.24,"c":87.54,"v":9069400},{"t":"2025-12-01","o":86.99,"h":87.61,"l":85.47,"c":86.57,"v":17517200},{"t":"2025-12-02","o":86.03,"h":88.44,"l":85.63,"c":87.57,"v":18930400},{"t":"2025-12-03","o":89.84,"h":91.38,"l":88.95,"c":90.68,"v":21335800},{"t":"2025-12-04","o":90.18,"h":91.0,"l":89.45,"c":90.99,"v":13145300},{"t":"2025-12-05","o":90.72,"h":92.75,"l":90.46,"c":91.32,"v":11154600},{"t":"2025-12-08","o":90.77,"h":92.78,"l":90.77,"c":92.57,"v":12646900},{"t":"2025-12-09","o":91.81,"h":92.01,"l":88.91,"c":89.07,"v":17117500},{"t":"2025-12-10","o":88.64,"h":88.75,"l":82.72,"c":84.16,"v":51202000},{"t":"2025-12-11","o":84.06,"h":85.75,"l":83.34,"c":85.44,"v":23346300},{"t":"2025-12-12","o":85.5,"h":86.45,"l":84.52,"c":85.11,"v":16211600},{"t":"2025-12-15","o":83.46,"h":83.62,"l":81.17,"c":81.86,"v":32070900},{"t":"2025-12-16","o":81.75,"h":82.05,"l":80.26,"c":80.92,"v":24465100},{"t":"2025-12-17","o":80.81,"h":81.3,"l":78.78,"c":79.14,"v":28007500},{"t":"2025-12-18","o":80.36,"h":80.71,"l":79.55,"c":79.69,"v":18681800},{"t":"2025-12-19","o":79.77,"h":79.99,"l":78.31,"c":79.31,"v":34353300},{"t":"2025-12-22","o":81.32,"h":82.25,"l":80.9,"c":81.26,"v":20570400},{"t":"2025-12-23","o":81.01,"h":81.42,"l":80.35,"c":80.97,"v":10445500},{"t":"2025-12-24","o":81.01,"h":81.41,"l":80.58,"c":81.15,"v":4310700},{"t":"2025-12-26","o":81.2,"h":81.5,"l":80.68,"c":81.26,"v":6741600},{"t":"2025-12-29","o":80.91,"h":82.2,"l":80.78,"c":81.5,"v":12072600},{"t":"2025-12-30","o":81.74,"h":82.5,"l":81.53,"c":82.12,"v":9500700},{"t":"2025-12-31","o":82.0,"h":82.55,"l":81.42,"c":81.71,"v":8428400},{"t":"2026-01-02","o":82.04,"h":83.66,"l":81.47,"c":82.86,"v":13095100},{"t":"2026-01-05","o":81.61,"h":82.84,"l":79.58,"c":80.74,"v":24036800},{"t":"2026-01-06","o":81.18,"h":85.65,"l":81.09,"c":85.54,"v":27508700},{"t":"2026-01-07","o":86.24,"h":87.74,"l":85.66,"c":86.19,"v":25293400},{"t":"2026-01-08","o":85.76,"h":88.24,"l":85.35,"c":87.59,"v":15499200},{"t":"2026-01-09","o":87.27,"h":87.28,"l":84.88,"c":85.44,"v":15881500},{"t":"2026-01-12","o":84.64,"h":85.48,"l":83.77,"c":84.67,"v":12687800},{"t":"2026-01-13","o":84.21,"h":85.94,"l":83.7,"c":85.41,"v":14809300},{"t":"2026-01-14","o":85.37,"h":85.99,"l":83.5,"c":84.65,"v":15510800},{"t":"2026-01-15","o":85.81,"h":86.35,"l":82.73,"c":84.38,"v":18892900},{"t":"2026-01-16","o":84.15,"h":85.0,"l":83.0,"c":84.85,"v":20738900},{"t":"2026-01-20","o":83.06,"h":83.81,"l":82.35,"c":83.72,"v":19429300},{"t":"2026-01-21","o":84.39,"h":85.61,"l":82.95,"c":84.26,"v":21171900},{"t":"2026-01-22","o":83.5,"h":85.43,"l":81.51,"c":82.56,"v":19457200},{"t":"2026-01-23","o":82.65,"h":83.56,"l":81.47,"c":82.31,"v":14703800},{"t":"2026-01-26","o":82.35,"h":83.33,"l":81.91,"c":81.98,"v":16556400},{"t":"2026-01-27","o":81.95,"h":82.08,"l":79.86,"c":81.24,"v":19993700},{"t":"2026-01-28","o":81.16,"h":81.85,"l":79.73,"c":79.78,"v":19317300},{"t":"2026-01-29","o":80.44,"h":82.08,"l":79.96,"c":81.7,"v":26857800},{"t":"2026-01-30","o":80.91,"h":82.1,"l":79.42,"c":80.05,"v":24344100},{"t":"2026-02-02","o":79.8,"h":81.89,"l":79.19,"c":80.84,"v":18434500},{"t":"2026-02-03","o":80.48,"h":80.68,"l":77.3,"c":77.93,"v":29490800},{"t":"2026-02-04","o":75.62,"h":77.71,"l":71.88,"c":73.92,"v":63045000},{"t":"2026-02-05","o":73.26,"h":77.22,"l":73.22,"c":75.21,"v":33111500},{"t":"2026-02-06","o":75.49,"h":75.86,"l":72.67,"c":74.77,"v":24470200},{"t":"2026-02-09","o":74.76,"h":74.81,"l":73.51,"c":73.91,"v":17959100},{"t":"2026-02-10","o":74.38,"h":75.05,"l":73.47,"c":73.5,"v":18958700},{"t":"2026-02-11","o":73.76,"h":74.09,"l":70.65,"c":71.01,"v":28045000},{"t":"2026-02-12","o":72.19,"h":72.63,"l":69.45,"c":71.22,"v":33541400},{"t":"2026-02-13","o":71.06,"h":71.42,"l":69.02,"c":69.99,"v":26526700},{"t":"2026-02-17","o":70.66,"h":70.98,"l":69.7,"c":70.53,"v":20286100},{"t":"2026-02-18","o":70.26,"h":73.27,"l":70.11,"c":72.77,"v":18235600},{"t":"2026-02-19","o":71.87,"h":74.11,"l":71.76,"c":72.94,"v":15897800},{"t":"2026-02-20","o":72.65,"h":74.58,"l":72.56,"c":73.86,"v":20242200},{"t":"2026-02-23","o":72.99,"h":73.11,"l":70.15,"c":70.72,"v":22921600},{"t":"2026-02-24","o":70.62,"h":72.14,"l":69.95,"c":71.38,"v":19581100},{"t":"2026-02-25","o":72.32,"h":73.16,"l":71.92,"c":72.83,"v":19820800},{"t":"2026-02-26","o":73.15,"h":76.1,"l":72.83,"c":74.8,"v":22449200},{"t":"2026-02-27","o":73.9,"h":75.78,"l":73.66,"c":75.42,"v":20427900},{"t":"2026-03-02","o":73.5,"h":76.5,"l":73.15,"c":75.95,"v":25779100},{"t":"2026-03-03","o":74.5,"h":77.31,"l":74.02,"c":76.36,"v":21892500},{"t":"2026-03-04","o":76.3,"h":77.04,"l":75.01,"c":76.65,"v":19818600},{"t":"2026-03-05","o":76.59,"h":78.25,"l":75.14,"c":75.44,"v":17894000},{"t":"2026-03-06","o":74.73,"h":75.57,"l":74.19,"c":75.13,"v":14771200},{"t":"2026-03-09","o":74.12,"h":74.54,"l":71.94,"c":73.84,"v":21208900},{"t":"2026-03-10","o":73.97,"h":74.12,"l":72.18,"c":72.36,"v":17581500},{"t":"2026-03-11","o":74.54,"h":75.6,"l":73.55,"c":74.97,"v":21010800},{"t":"2026-03-12","o":74.87,"h":75.85,"l":72.59,"c":72.97,"v":17082700},{"t":"2026-03-13","o":73.3,"h":74.87,"l":72.69,"c":73.33,"v":16400700},{"t":"2026-03-16","o":74.0,"h":75.38,"l":74.0,"c":74.66,"v":15997300},{"t":"2026-03-17","o":77.39,"h":79.23,"l":77.31,"c":77.79,"v":33146100},{"t":"2026-03-18","o":77.43,"h":77.68,"l":76.48,"c":76.66,"v":13692700},{"t":"2026-03-19","o":76.48,"h":77.84,"l":75.32,"c":75.34,"v":13791600},{"t":"2026-03-20","o":74.98,"h":74.98,"l":73.04,"c":73.89,"v":26161200},{"t":"2026-03-23","o":75.27,"h":75.82,"l":74.44,"c":75.12,"v":14154700},{"t":"2026-03-24","o":74.63,"h":75.01,"l":72.14,"c":72.34,"v":14404200},{"t":"2026-03-25","o":73.0,"h":73.84,"l":72.19,"c":73.08,"v":11569300},{"t":"2026-03-26","o":72.74,"h":72.77,"l":70.2,"c":70.55,"v":15412900},{"t":"2026-03-27","o":70.11,"h":70.38,"l":68.46,"c":69.18,"v":13869700},{"t":"2026-03-30","o":69.71,"h":70.5,"l":68.84,"c":69.91,"v":13873500},{"t":"2026-03-31","o":70.71,"h":72.05,"l":70.21,"c":71.93,"v":15886600},{"t":"2026-04-01","o":72.43,"h":72.7,"l":70.81,"c":71.71,"v":13035000},{"t":"2026-04-02","o":70.91,"h":71.97,"l":69.78,"c":71.84,"v":12758500},{"t":"2026-04-06","o":71.62,"h":72.78,"l":71.41,"c":72.17,"v":7751400},{"t":"2026-04-07","o":71.78,"h":72.56,"l":71.11,"c":71.73,"v":9686300},{"t":"2026-04-08","o":75.0,"h":75.43,"l":72.07,"c":72.38,"v":13559900},{"t":"2026-04-09","o":72.15,"h":72.35,"l":70.02,"c":71.81,"v":16500000},{"t":"2026-04-10","o":72.32,"h":72.88,"l":70.04,"c":70.48,"v":11818200},{"t":"2026-04-13","o":70.07,"h":72.81,"l":69.82,"c":72.34,"v":12690600},{"t":"2026-04-14","o":73.17,"h":73.95,"l":72.24,"c":72.91,"v":16750300},{"t":"2026-04-15","o":73.86,"h":77.93,"l":73.79,"c":77.28,"v":19696000},{"t":"2026-04-16","o":77.51,"h":78.05,"l":76.36,"c":76.48,"v":12771700},{"t":"2026-04-17","o":77.42,"h":78.72,"l":76.61,"c":77.12,"v":16966600},{"t":"2026-04-20","o":76.67,"h":77.7,"l":75.7,"c":77.49,"v":11507400},{"t":"2026-04-21","o":78.0,"h":78.76,"l":77.04,"c":77.26,"v":11698100},{"t":"2026-04-22","o":77.7,"h":77.97,"l":75.1,"c":75.58,"v":14133000},{"t":"2026-04-23","o":76.66,"h":77.18,"l":73.75,"c":74.7,"v":18671000},{"t":"2026-04-24","o":74.77,"h":74.77,"l":73.53,"c":74.64,"v":13007200},{"t":"2026-04-27","o":74.67,"h":76.95,"l":74.67,"c":76.27,"v":14670000},{"t":"2026-04-28","o":75.7,"h":76.66,"l":74.09,"c":74.11,"v":14039000},{"t":"2026-04-29","o":73.67,"h":74.73,"l":72.78,"c":74.47,"v":11751800},{"t":"2026-04-30","o":74.32,"h":75.02,"l":73.04,"c":74.61,"v":16067000},{"t":"2026-05-01","o":75.11,"h":75.66,"l":74.58,"c":75.12,"v":10867400},{"t":"2026-05-04","o":74.92,"h":75.32,"l":73.52,"c":73.93,"v":13868400},{"t":"2026-05-05","o":74.25,"h":74.8,"l":72.67,"c":72.95,"v":27424000},{"t":"2026-05-06","o":77.46,"h":80.11,"l":76.7,"c":79.17,"v":35783000},{"t":"2026-05-07","o":79.83,"h":80.83,"l":76.3,"c":76.73,"v":26972300},{"t":"2026-05-08","o":77.05,"h":77.05,"l":74.4,"c":75.45,"v":16230600},{"t":"2026-05-11","o":75.5,"h":77.02,"l":75.1,"c":76.15,"v":18996400},{"t":"2026-05-12","o":76.2,"h":76.83,"l":74.41,"c":76.36,"v":17241000},{"t":"2026-05-13","o":75.6,"h":76.05,"l":74.02,"c":74.7,"v":14055200},{"t":"2026-05-14","o":74.67,"h":75.29,"l":72.88,"c":74.69,"v":17329500},{"t":"2026-05-15","o":74.31,"h":75.56,"l":73.63,"c":75.09,"v":16394100},{"t":"2026-05-18","o":74.89,"h":75.97,"l":74.23,"c":75.08,"v":17776200},{"t":"2026-05-19","o":75.49,"h":76.01,"l":73.96,"c":74.09,"v":17419900},{"t":"2026-05-20","o":73.8,"h":74.89,"l":72.53,"c":74.6,"v":12764800},{"t":"2026-05-21","o":74.25,"h":74.61,"l":72.9,"c":73.61,"v":13238700},{"t":"2026-05-22","o":73.85,"h":74.97,"l":71.32,"c":71.82,"v":19689000},{"t":"2026-05-26","o":71.74,"h":71.83,"l":69.9,"c":70.12,"v":23281200},{"t":"2026-05-27","o":69.85,"h":70.94,"l":69.6,"c":70.73,"v":23148200},{"t":"2026-05-28","o":70.17,"h":71.14,"l":69.58,"c":70.92,"v":19139100},{"t":"2026-05-29","o":70.65,"h":72.24,"l":69.96,"c":70.4,"v":50294700},{"t":"2026-06-01","o":71.33,"h":74.56,"l":71.33,"c":73.77,"v":24119800},{"t":"2026-06-02","o":72.6,"h":73.13,"l":71.31,"c":71.62,"v":16657700},{"t":"2026-06-03","o":71.15,"h":71.88,"l":70.36,"c":71.69,"v":17348400},{"t":"2026-06-04","o":72.65,"h":73.54,"l":71.72,"c":72.21,"v":17576600},{"t":"2026-06-05","o":71.84,"h":72.53,"l":70.31,"c":70.71,"v":18532300},{"t":"2026-06-08","o":70.41,"h":70.94,"l":69.97,"c":70.06,"v":18636000},{"t":"2026-06-09","o":70.28,"h":71.45,"l":69.5,"c":70.38,"v":20029600},{"t":"2026-06-10","o":69.7,"h":70.38,"l":68.61,"c":68.61,"v":21908800},{"t":"2026-06-11","o":68.22,"h":69.56,"l":67.19,"c":69.55,"v":24995400},{"t":"2026-06-12","o":70.02,"h":70.23,"l":67.4,"c":68.85,"v":19678100},{"t":"2026-06-15","o":70.62,"h":73.48,"l":70.46,"c":72.85,"v":24748700},{"t":"2026-06-16","o":73.28,"h":74.28,"l":72.77,"c":73.25,"v":17514600},{"t":"2026-06-17","o":72.88,"h":73.27,"l":70.89,"c":70.91,"v":16144400},{"t":"2026-06-18","o":71.97,"h":72.49,"l":70.78,"c":71.64,"v":27203300},{"t":"2026-06-22","o":71.46,"h":72.45,"l":70.85,"c":71.43,"v":21887100},{"t":"2026-06-23","o":71.08,"h":71.56,"l":69.56,"c":69.67,"v":20733900},{"t":"2026-06-24","o":70.3,"h":75.74,"l":69.7,"c":73.85,"v":34823300},{"t":"2026-06-25","o":74.26,"h":74.55,"l":72.11,"c":72.25,"v":14682100},{"t":"2026-06-26","o":72.7,"h":76.39,"l":72.45,"c":76.2,"v":64581200},{"t":"2026-06-29","o":76.0,"h":77.76,"l":74.2,"c":75.5,"v":26220700},{"t":"2026-06-30","o":74.78,"h":75.03,"l":71.82,"c":72.16,"v":27806100},{"t":"2026-07-01","o":72.23,"h":73.8,"l":71.66,"c":72.66,"v":12648000},{"t":"2026-07-02","o":72.79,"h":74.51,"l":72.33,"c":74.43,"v":14087900},{"t":"2026-07-06","o":74.16,"h":74.56,"l":71.86,"c":72.42,"v":15821500},{"t":"2026-07-07","o":73.59,"h":74.85,"l":73.32,"c":74.33,"v":15615600},{"t":"2026-07-08","o":73.51,"h":74.77,"l":72.58,"c":73.6,"v":12612900},{"t":"2026-07-09","o":72.5,"h":74.36,"l":72.31,"c":74.35,"v":9895500},{"t":"2026-07-10","o":74.98,"h":76.21,"l":74.48,"c":74.54,"v":9766800},{"t":"2026-07-13","o":75.07,"h":76.3,"l":73.87,"c":74.26,"v":12458500},{"t":"2026-07-14","o":73.56,"h":74.2,"l":71.24,"c":72.08,"v":18703500},{"t":"2026-07-15","o":72.53,"h":73.96,"l":72.2,"c":72.67,"v":13876600},{"t":"2026-07-16","o":73.67,"h":75.4,"l":72.62,"c":74.04,"v":17903600},{"t":"2026-07-17","o":73.26,"h":73.46,"l":71.72,"c":72.46,"v":18317900},{"t":"2026-07-20","o":72.5,"h":73.41,"l":71.59,"c":72.17,"v":14948000},{"t":"2026-07-21","o":72.17,"h":72.99,"l":71.43,"c":71.55,"v":11769000},{"t":"2026-07-22","o":71.47,"h":71.47,"l":69.96,"c":70.33,"v":15001000},{"t":"2026-07-23","o":70.17,"h":71.08,"l":68.35,"c":68.91,"v":23649300},{"t":"2026-07-24","o":69.39,"h":70.07,"l":65.56,"c":65.94,"v":27966300},{"t":"2026-07-27","o":66.38,"h":68.34,"l":65.41,"c":68.18,"v":25722900},{"t":"2026-07-28","o":69.11,"h":70.9,"l":68.76,"c":70.74,"v":20969300},{"t":"2026-07-29","o":70.1,"h":71.79,"l":69.66,"c":71.2,"v":12052100},{"t":"2026-07-30","o":70.6,"h":70.6,"l":68.69,"c":70.37,"v":14183500},{"t":"2026-07-31","o":69.96,"h":70.5,"l":69.5,"c":70.36,"v":11993900},{"t":"2026-08-03","o":71.23,"h":71.95,"l":71.02,"c":71.61,"v":12953300},{"t":"2026-08-04","o":71.31,"h":72.29,"l":71.14,"c":71.99,"v":20046000},{"t":"2026-08-05","o":69.0,"h":69.42,"l":66.73,"c":68.18,"v":50131900},{"t":"2026-08-06","o":68.63,"h":71.37,"l":68.17,"c":70.47,"v":31510100},{"t":"2026-08-07","o":71.29,"h":75.42,"l":71.23,"c":75.02,"v":33069600},{"t":"2026-08-10","o":75.43,"h":78.1,"l":75.39,"c":78.03,"v":27263300},{"t":"2026-08-11","o":78.0,"h":78.99,"l":77.47,"c":78.54,"v":18711700},{"t":"2026-08-12","o":78.2,"h":78.56,"l":74.88,"c":75.36,"v":19192500},{"t":"2026-08-13","o":75.63,"h":76.03,"l":74.53,"c":75.88,"v":13239300},{"t":"2026-08-14","o":77.09,"h":77.44,"l":75.37,"c":75.95,"v":10195700},{"t":"2026-08-17","o":77.09,"h":77.53,"l":74.65,"c":74.99,"v":18084900},{"t":"2026-08-18","o":75.19,"h":77.28,"l":74.63,"c":74.66,"v":15895600},{"t":"2026-08-19","o":74.9,"h":79.31,"l":73.97,"c":78.04,"v":19059800},{"t":"2026-08-20","o":78.47,"h":80.15,"l":78.09,"c":78.55,"v":17575800},{"t":"2026-08-21","o":79.72,"h":80.22,"l":77.85,"c":78.8,"v":12709300}]}