{"ticker":"VTI","symbol":"VTI","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":112.04,"h":112.25,"l":111.77,"c":112.17,"v":1102000},{"t":"2016-08-23","o":112.48,"h":112.78,"l":112.44,"c":112.47,"v":3252300},{"t":"2016-08-24","o":112.43,"h":112.46,"l":111.59,"c":111.84,"v":2267800},{"t":"2016-08-25","o":111.7,"h":112.07,"l":111.55,"c":111.77,"v":1205200},{"t":"2016-08-26","o":111.87,"h":112.55,"l":111.05,"c":111.54,"v":1851100},{"t":"2016-08-29","o":111.72,"h":112.33,"l":111.7,"c":112.15,"v":1071200},{"t":"2016-08-30","o":112.16,"h":112.3,"l":111.66,"c":111.97,"v":1534600},{"t":"2016-08-31","o":111.88,"h":111.9,"l":111.2,"c":111.65,"v":1393700},{"t":"2016-09-01","o":111.77,"h":111.89,"l":110.97,"c":111.71,"v":1670900},{"t":"2016-09-02","o":112.19,"h":112.51,"l":111.92,"c":112.28,"v":1563200},{"t":"2016-09-06","o":112.46,"h":112.62,"l":112.02,"c":112.6,"v":4111700},{"t":"2016-09-07","o":112.54,"h":112.75,"l":112.29,"c":112.75,"v":1590000},{"t":"2016-09-08","o":112.57,"h":112.67,"l":112.26,"c":112.46,"v":1152400},{"t":"2016-09-09","o":111.72,"h":111.73,"l":109.65,"c":109.66,"v":3337400},{"t":"2016-09-12","o":109.19,"h":111.4,"l":109.05,"c":111.19,"v":3043500},{"t":"2016-09-13","o":109.95,"h":110.01,"l":108.57,"c":108.92,"v":5122100},{"t":"2016-09-14","o":109.05,"h":109.71,"l":108.61,"c":108.93,"v":2041600},{"t":"2016-09-15","o":108.86,"h":110.25,"l":108.74,"c":110.05,"v":2960400},{"t":"2016-09-16","o":109.75,"h":109.77,"l":109.22,"c":109.61,"v":2779400},{"t":"2016-09-19","o":110.19,"h":110.5,"l":109.52,"c":109.77,"v":3430200},{"t":"2016-09-20","o":110.29,"h":110.33,"l":109.69,"c":109.72,"v":1603400},{"t":"2016-09-21","o":110.11,"h":111.08,"l":109.71,"c":110.98,"v":1971800},{"t":"2016-09-22","o":111.63,"h":111.92,"l":111.53,"c":111.79,"v":1525300},{"t":"2016-09-23","o":111.59,"h":111.68,"l":111.11,"c":111.15,"v":1531900},{"t":"2016-09-26","o":110.64,"h":110.87,"l":110.21,"c":110.27,"v":2136700},{"t":"2016-09-27","o":110.23,"h":110.95,"l":109.99,"c":110.9,"v":1292400},{"t":"2016-09-28","o":111.06,"h":111.6,"l":110.46,"c":111.55,"v":1439800},{"t":"2016-09-29","o":111.48,"h":111.62,"l":110.17,"c":110.46,"v":2037100},{"t":"2016-09-30","o":110.97,"h":111.71,"l":110.75,"c":111.33,"v":1722500},{"t":"2016-10-03","o":111.09,"h":111.23,"l":110.63,"c":110.99,"v":2207600},{"t":"2016-10-04","o":111.12,"h":111.22,"l":110.1,"c":110.49,"v":2701100},{"t":"2016-10-05","o":110.78,"h":111.22,"l":110.59,"c":110.92,"v":2119000},{"t":"2016-10-06","o":110.75,"h":111.09,"l":110.39,"c":110.96,"v":1067600},{"t":"2016-10-07","o":111.15,"h":111.23,"l":110.06,"c":110.54,"v":1770400},{"t":"2016-10-10","o":110.54,"h":111.44,"l":110.54,"c":111.14,"v":1135000},{"t":"2016-10-11","o":110.94,"h":110.95,"l":109.24,"c":109.66,"v":1996900},{"t":"2016-10-12","o":109.78,"h":110.13,"l":109.46,"c":109.79,"v":1849100},{"t":"2016-10-13","o":109.01,"h":109.72,"l":108.48,"c":109.4,"v":1986200},{"t":"2016-10-14","o":110.0,"h":110.32,"l":109.36,"c":109.37,"v":2673900},{"t":"2016-10-17","o":109.38,"h":109.54,"l":108.94,"c":109.06,"v":2507700},{"t":"2016-10-18","o":109.92,"h":110.03,"l":109.5,"c":109.7,"v":1635200},{"t":"2016-10-19","o":109.94,"h":110.25,"l":109.62,"c":110.05,"v":1408200},{"t":"2016-10-20","o":109.9,"h":110.17,"l":109.42,"c":109.84,"v":2017000},{"t":"2016-10-21","o":109.41,"h":109.9,"l":109.2,"c":109.8,"v":1234400},{"t":"2016-10-24","o":110.39,"h":110.6,"l":110.13,"c":110.35,"v":2004700},{"t":"2016-10-25","o":110.25,"h":110.33,"l":109.79,"c":109.88,"v":2079100},{"t":"2016-10-26","o":109.47,"h":109.97,"l":109.26,"c":109.55,"v":1827200},{"t":"2016-10-27","o":110.0,"h":110.0,"l":109.08,"c":109.18,"v":1597800},{"t":"2016-10-28","o":109.11,"h":109.56,"l":108.47,"c":108.82,"v":2868100},{"t":"2016-10-31","o":109.05,"h":109.21,"l":108.81,"c":108.89,"v":1913600},{"t":"2016-11-01","o":109.1,"h":109.19,"l":107.39,"c":108.08,"v":3169800},{"t":"2016-11-02","o":107.87,"h":108.08,"l":107.11,"c":107.33,"v":2957400},{"t":"2016-11-03","o":107.42,"h":107.63,"l":106.71,"c":106.86,"v":2096400},{"t":"2016-11-04","o":106.89,"h":107.51,"l":106.69,"c":106.79,"v":2805400},{"t":"2016-11-07","o":108.41,"h":109.17,"l":108.21,"c":109.15,"v":2527700},{"t":"2016-11-08","o":109.01,"h":109.99,"l":108.73,"c":109.62,"v":2074200},{"t":"2016-11-09","o":108.77,"h":111.33,"l":108.5,"c":110.98,"v":6482000},{"t":"2016-11-10","o":111.59,"h":112.13,"l":110.48,"c":111.37,"v":5083500},{"t":"2016-11-11","o":111.0,"h":111.51,"l":110.69,"c":111.41,"v":4005200},{"t":"2016-11-14","o":111.78,"h":112.05,"l":111.29,"c":111.7,"v":5234000},{"t":"2016-11-15","o":112.04,"h":112.6,"l":111.76,"c":112.57,"v":6037200},{"t":"2016-11-16","o":112.37,"h":112.53,"l":112.14,"c":112.41,"v":7113900},{"t":"2016-11-17","o":112.53,"h":113.04,"l":112.35,"c":112.98,"v":1874800},{"t":"2016-11-18","o":113.05,"h":113.12,"l":112.67,"c":112.77,"v":2298200},{"t":"2016-11-21","o":113.12,"h":113.63,"l":112.87,"c":113.62,"v":2493900},{"t":"2016-11-22","o":113.88,"h":114.04,"l":113.44,"c":113.95,"v":2673200},{"t":"2016-11-23","o":113.72,"h":114.12,"l":113.49,"c":114.11,"v":1818700},{"t":"2016-11-25","o":114.35,"h":114.55,"l":114.21,"c":114.55,"v":889800},{"t":"2016-11-28","o":114.32,"h":114.41,"l":113.8,"c":113.89,"v":1849800},{"t":"2016-11-29","o":113.9,"h":114.35,"l":113.68,"c":114.05,"v":1544200},{"t":"2016-11-30","o":114.47,"h":114.55,"l":113.78,"c":113.78,"v":4406200},{"t":"2016-12-01","o":114.03,"h":114.03,"l":113.07,"c":113.31,"v":2601100},{"t":"2016-12-02","o":113.34,"h":113.67,"l":113.15,"c":113.31,"v":1755900},{"t":"2016-12-05","o":113.9,"h":114.37,"l":113.77,"c":114.1,"v":3842900},{"t":"2016-12-06","o":114.34,"h":114.71,"l":114.02,"c":114.68,"v":2357100},{"t":"2016-12-07","o":114.63,"h":116.19,"l":114.51,"c":116.1,"v":4000000},{"t":"2016-12-08","o":116.18,"h":116.85,"l":115.97,"c":116.52,"v":2679400},{"t":"2016-12-09","o":116.77,"h":117.15,"l":116.62,"c":117.15,"v":2310200},{"t":"2016-12-12","o":117.12,"h":117.35,"l":116.59,"c":116.85,"v":4224500},{"t":"2016-12-13","o":117.3,"h":117.79,"l":117.13,"c":117.53,"v":4393900},{"t":"2016-12-14","o":117.48,"h":117.73,"l":116.23,"c":116.47,"v":3885400},{"t":"2016-12-15","o":116.56,"h":117.53,"l":116.5,"c":116.95,"v":3343100},{"t":"2016-12-16","o":117.27,"h":117.38,"l":116.59,"c":116.77,"v":1991600},{"t":"2016-12-19","o":116.96,"h":117.32,"l":116.8,"c":117.1,"v":2405700},{"t":"2016-12-20","o":116.88,"h":116.93,"l":116.6,"c":116.87,"v":2942400},{"t":"2016-12-21","o":116.87,"h":116.92,"l":116.54,"c":116.54,"v":2248600},{"t":"2016-12-22","o":116.42,"h":116.51,"l":115.98,"c":116.24,"v":3105800},{"t":"2016-12-23","o":116.23,"h":116.42,"l":116.13,"c":116.42,"v":2325800},{"t":"2016-12-27","o":116.57,"h":116.99,"l":116.5,"c":116.71,"v":3386800},{"t":"2016-12-28","o":116.88,"h":116.93,"l":115.66,"c":115.74,"v":2591000},{"t":"2016-12-29","o":115.74,"h":116.03,"l":115.47,"c":115.75,"v":1622700},{"t":"2016-12-30","o":116.0,"h":116.0,"l":114.96,"c":115.32,"v":2909900},{"t":"2017-01-03","o":116.15,"h":116.55,"l":115.49,"c":116.2,"v":2731600},{"t":"2017-01-04","o":116.47,"h":117.19,"l":116.42,"c":117.09,"v":3228700},{"t":"2017-01-05","o":116.95,"h":117.09,"l":116.4,"c":116.86,"v":2604000},{"t":"2017-01-06","o":117.02,"h":117.52,"l":116.64,"c":117.23,"v":2317600},{"t":"2017-01-09","o":117.1,"h":117.14,"l":116.74,"c":116.78,"v":2461400},{"t":"2017-01-10","o":116.76,"h":117.36,"l":116.62,"c":116.87,"v":2055300},{"t":"2017-01-11","o":116.91,"h":117.24,"l":116.49,"c":117.24,"v":2751800},{"t":"2017-01-12","o":117.04,"h":117.04,"l":116.01,"c":116.93,"v":2342300},{"t":"2017-01-13","o":116.99,"h":117.4,"l":116.98,"c":117.22,"v":2031800},{"t":"2017-01-17","o":116.86,"h":117.06,"l":116.47,"c":116.7,"v":2583600},{"t":"2017-01-18","o":116.8,"h":117.0,"l":116.48,"c":116.97,"v":1901700},{"t":"2017-01-19","o":117.03,"h":117.14,"l":116.24,"c":116.51,"v":1899300},{"t":"2017-01-20","o":116.84,"h":117.23,"l":116.59,"c":116.91,"v":2636100},{"t":"2017-01-23","o":116.75,"h":116.97,"l":116.17,"c":116.6,"v":1938900},{"t":"2017-01-24","o":116.82,"h":117.74,"l":116.74,"c":117.51,"v":2165400},{"t":"2017-01-25","o":118.02,"h":118.56,"l":117.94,"c":118.52,"v":2427800},{"t":"2017-01-26","o":118.56,"h":118.62,"l":118.23,"c":118.35,"v":2178500},{"t":"2017-01-27","o":118.45,"h":118.48,"l":118.02,"c":118.16,"v":1479500},{"t":"2017-01-30","o":117.73,"h":117.8,"l":116.68,"c":117.36,"v":3006100},{"t":"2017-01-31","o":117.0,"h":117.46,"l":116.73,"c":117.46,"v":3309700},{"t":"2017-02-01","o":117.86,"h":118.04,"l":117.07,"c":117.45,"v":2614500},{"t":"2017-02-02","o":117.21,"h":117.72,"l":117.02,"c":117.53,"v":1745200},{"t":"2017-02-03","o":117.99,"h":118.52,"l":117.92,"c":118.42,"v":1837600},{"t":"2017-02-06","o":118.26,"h":118.41,"l":117.94,"c":118.14,"v":1598800},{"t":"2017-02-07","o":118.43,"h":118.53,"l":117.96,"c":118.13,"v":3365700},{"t":"2017-02-08","o":118.13,"h":118.32,"l":117.69,"c":118.26,"v":1836000},{"t":"2017-02-09","o":118.26,"h":119.21,"l":118.26,"c":119.04,"v":1635300},{"t":"2017-02-10","o":119.29,"h":119.7,"l":119.21,"c":119.54,"v":1837800},{"t":"2017-02-13","o":119.92,"h":120.33,"l":119.87,"c":120.14,"v":1985500},{"t":"2017-02-14","o":120.1,"h":120.63,"l":119.85,"c":120.58,"v":2051200},{"t":"2017-02-15","o":120.57,"h":121.35,"l":120.45,"c":121.24,"v":1998200},{"t":"2017-02-16","o":121.25,"h":121.37,"l":120.64,"c":121.13,"v":2034600},{"t":"2017-02-17","o":120.66,"h":121.31,"l":120.66,"c":121.31,"v":1948400},{"t":"2017-02-21","o":121.55,"h":122.13,"l":121.39,"c":122.03,"v":2422800},{"t":"2017-02-22","o":121.82,"h":122.03,"l":121.68,"c":121.87,"v":1974000},{"t":"2017-02-23","o":122.21,"h":122.23,"l":121.32,"c":121.78,"v":2024900},{"t":"2017-02-24","o":121.38,"h":121.99,"l":121.24,"c":121.98,"v":2962900},{"t":"2017-02-27","o":121.92,"h":122.36,"l":121.74,"c":122.25,"v":2625100},{"t":"2017-02-28","o":122.18,"h":122.18,"l":121.61,"c":121.8,"v":2231800},{"t":"2017-03-01","o":122.81,"h":123.73,"l":122.65,"c":123.44,"v":2874400},{"t":"2017-03-02","o":123.42,"h":123.42,"l":122.61,"c":122.65,"v":2421400},{"t":"2017-03-03","o":122.63,"h":122.8,"l":122.33,"c":122.75,"v":1651200},{"t":"2017-03-06","o":122.48,"h":122.48,"l":121.9,"c":122.27,"v":1716200},{"t":"2017-03-07","o":122.21,"h":122.29,"l":121.75,"c":121.88,"v":1612500},{"t":"2017-03-08","o":121.99,"h":122.18,"l":121.47,"c":121.54,"v":2374200},{"t":"2017-03-09","o":121.6,"h":121.89,"l":121.02,"c":121.6,"v":3852800},{"t":"2017-03-10","o":122.19,"h":122.25,"l":121.46,"c":122.04,"v":2987300},{"t":"2017-03-13","o":122.06,"h":122.16,"l":121.86,"c":122.13,"v":2003900},{"t":"2017-03-14","o":121.87,"h":121.87,"l":121.24,"c":121.69,"v":2269500},{"t":"2017-03-15","o":121.98,"h":123.04,"l":121.89,"c":122.79,"v":1892200},{"t":"2017-03-16","o":122.96,"h":123.0,"l":122.43,"c":122.64,"v":2050100},{"t":"2017-03-17","o":122.84,"h":122.88,"l":122.45,"c":122.57,"v":1974000},{"t":"2017-03-20","o":122.51,"h":122.62,"l":122.07,"c":122.28,"v":3239900},{"t":"2017-03-21","o":122.69,"h":122.72,"l":120.44,"c":120.57,"v":3355100},{"t":"2017-03-22","o":120.48,"h":120.91,"l":120.1,"c":120.73,"v":2896300},{"t":"2017-03-23","o":120.66,"h":121.39,"l":120.47,"c":120.69,"v":2257100},{"t":"2017-03-24","o":120.42,"h":120.74,"l":119.66,"c":120.16,"v":2305400},{"t":"2017-03-27","o":119.18,"h":120.19,"l":118.89,"c":120.02,"v":2927700},{"t":"2017-03-28","o":119.96,"h":121.14,"l":119.78,"c":120.86,"v":2699200},{"t":"2017-03-29","o":120.88,"h":121.23,"l":120.58,"c":121.08,"v":3196500},{"t":"2017-03-30","o":121.14,"h":121.62,"l":120.99,"c":121.53,"v":2076900},{"t":"2017-03-31","o":121.42,"h":121.72,"l":121.26,"c":121.32,"v":1815900},{"t":"2017-04-03","o":121.45,"h":121.5,"l":120.33,"c":121.02,"v":3103100},{"t":"2017-04-04","o":120.89,"h":121.11,"l":120.64,"c":121.08,"v":2462600},{"t":"2017-04-05","o":121.49,"h":122.02,"l":120.44,"c":120.59,"v":3905800},{"t":"2017-04-06","o":120.69,"h":121.26,"l":120.38,"c":120.97,"v":2056100},{"t":"2017-04-07","o":120.84,"h":121.29,"l":120.59,"c":120.88,"v":1997000},{"t":"2017-04-10","o":121.04,"h":121.51,"l":120.7,"c":121.03,"v":1669500},{"t":"2017-04-11","o":120.87,"h":121.0,"l":120.06,"c":120.99,"v":2895500},{"t":"2017-04-12","o":120.88,"h":120.99,"l":120.23,"c":120.37,"v":1967200},{"t":"2017-04-13","o":120.15,"h":120.56,"l":119.55,"c":119.55,"v":2852200},{"t":"2017-04-17","o":119.88,"h":120.61,"l":119.68,"c":120.59,"v":3198700},{"t":"2017-04-18","o":120.2,"h":120.57,"l":119.85,"c":120.33,"v":1865800},{"t":"2017-04-19","o":120.72,"h":120.92,"l":120.08,"c":120.23,"v":1806900},{"t":"2017-04-20","o":120.59,"h":121.43,"l":120.37,"c":121.22,"v":1783400},{"t":"2017-04-21","o":121.21,"h":121.21,"l":120.61,"c":120.83,"v":2006500},{"t":"2017-04-24","o":122.17,"h":122.28,"l":121.88,"c":122.11,"v":2178800},{"t":"2017-04-25","o":122.56,"h":123.09,"l":122.52,"c":122.87,"v":2145200},{"t":"2017-04-26","o":122.9,"h":123.45,"l":122.85,"c":122.9,"v":3080100},{"t":"2017-04-27","o":123.12,"h":123.21,"l":122.69,"c":123.02,"v":1868200},{"t":"2017-04-28","o":123.16,"h":123.21,"l":122.55,"c":122.61,"v":1795800},{"t":"2017-05-01","o":122.93,"h":123.19,"l":122.62,"c":122.93,"v":1983100},{"t":"2017-05-02","o":123.09,"h":123.25,"l":122.7,"c":122.93,"v":1756900},{"t":"2017-05-03","o":122.59,"h":122.78,"l":122.28,"c":122.63,"v":3691000},{"t":"2017-05-04","o":122.83,"h":122.83,"l":122.16,"c":122.72,"v":1564300},{"t":"2017-05-05","o":122.95,"h":123.33,"l":122.68,"c":123.33,"v":2057700},{"t":"2017-05-08","o":123.36,"h":123.45,"l":122.9,"c":123.14,"v":2150900},{"t":"2017-05-09","o":123.36,"h":123.43,"l":122.85,"c":123.1,"v":1846200},{"t":"2017-05-10","o":123.09,"h":123.38,"l":122.93,"c":123.37,"v":1468500},{"t":"2017-05-11","o":123.02,"h":123.13,"l":122.33,"c":123.01,"v":1499600},{"t":"2017-05-12","o":122.91,"h":122.91,"l":122.6,"c":122.77,"v":1235300},{"t":"2017-05-15","o":123.07,"h":123.59,"l":123.04,"c":123.43,"v":3097000},{"t":"2017-05-16","o":123.63,"h":123.65,"l":123.07,"c":123.36,"v":2128400},{"t":"2017-05-17","o":122.31,"h":122.56,"l":121.07,"c":121.14,"v":3703500},{"t":"2017-05-18","o":120.94,"h":122.02,"l":120.85,"c":121.5,"v":2883400},{"t":"2017-05-19","o":121.91,"h":122.77,"l":121.82,"c":122.37,"v":2144200},{"t":"2017-05-22","o":122.67,"h":123.1,"l":122.64,"c":123.02,"v":1810100},{"t":"2017-05-23","o":123.25,"h":123.39,"l":122.95,"c":123.23,"v":1796600},{"t":"2017-05-24","o":123.44,"h":123.66,"l":123.23,"c":123.59,"v":1552200},{"t":"2017-05-25","o":123.9,"h":124.27,"l":123.79,"c":124.11,"v":1492300},{"t":"2017-05-26","o":124.0,"h":124.15,"l":123.93,"c":124.09,"v":1320800},{"t":"2017-05-30","o":123.87,"h":124.06,"l":123.71,"c":123.89,"v":1348300},{"t":"2017-05-31","o":124.01,"h":124.09,"l":123.31,"c":123.85,"v":2043800},{"t":"2017-06-01","o":124.17,"h":125.0,"l":123.96,"c":125.0,"v":1926700},{"t":"2017-06-02","o":125.09,"h":125.58,"l":124.87,"c":125.41,"v":2839300},{"t":"2017-06-05","o":125.42,"h":125.5,"l":125.22,"c":125.25,"v":1494200},{"t":"2017-06-06","o":124.96,"h":125.29,"l":124.78,"c":124.93,"v":2985200},{"t":"2017-06-07","o":125.12,"h":125.24,"l":124.68,"c":125.07,"v":1253300},{"t":"2017-06-08","o":125.12,"h":125.53,"l":124.88,"c":125.29,"v":1826700},{"t":"2017-06-09","o":125.48,"h":126.02,"l":124.45,"c":125.19,"v":2585600},{"t":"2017-06-12","o":125.06,"h":125.2,"l":124.63,"c":125.17,"v":1973500},{"t":"2017-06-13","o":125.52,"h":125.84,"l":125.32,"c":125.79,"v":1567400},{"t":"2017-06-14","o":126.0,"h":126.02,"l":125.1,"c":125.61,"v":2584300},{"t":"2017-06-15","o":124.77,"h":125.35,"l":124.63,"c":125.33,"v":2483500},{"t":"2017-06-16","o":125.42,"h":125.53,"l":124.74,"c":125.25,"v":2018000},{"t":"2017-06-19","o":125.67,"h":126.35,"l":125.67,"c":126.27,"v":1816100},{"t":"2017-06-20","o":126.16,"h":126.17,"l":125.4,"c":125.41,"v":1359500},{"t":"2017-06-21","o":125.11,"h":125.2,"l":124.51,"c":124.69,"v":3364600},{"t":"2017-06-22","o":124.78,"h":125.08,"l":124.59,"c":124.74,"v":1639300},{"t":"2017-06-23","o":124.81,"h":125.19,"l":124.58,"c":125.05,"v":1829300},{"t":"2017-06-26","o":125.45,"h":125.69,"l":124.95,"c":125.14,"v":2605600},{"t":"2017-06-27","o":125.09,"h":125.23,"l":124.1,"c":124.11,"v":2386300},{"t":"2017-06-28","o":124.77,"h":125.41,"l":124.59,"c":125.28,"v":2444400},{"t":"2017-06-29","o":125.46,"h":125.48,"l":123.48,"c":124.28,"v":2354500},{"t":"2017-06-30","o":124.76,"h":124.9,"l":124.3,"c":124.45,"v":1910000},{"t":"2017-07-03","o":124.99,"h":125.3,"l":124.75,"c":124.75,"v":1645700},{"t":"2017-07-05","o":124.98,"h":125.02,"l":124.39,"c":124.89,"v":2167500},{"t":"2017-07-06","o":124.44,"h":124.55,"l":123.56,"c":123.66,"v":1881800},{"t":"2017-07-07","o":123.96,"h":124.62,"l":123.9,"c":124.52,"v":1709700},{"t":"2017-07-10","o":124.5,"h":124.83,"l":124.36,"c":124.61,"v":1404700},{"t":"2017-07-11","o":124.53,"h":124.73,"l":123.83,"c":124.58,"v":1560200},{"t":"2017-07-12","o":125.2,"h":125.63,"l":125.1,"c":125.47,"v":1993100},{"t":"2017-07-13","o":125.56,"h":125.76,"l":125.31,"c":125.67,"v":1514100},{"t":"2017-07-14","o":125.77,"h":126.5,"l":125.65,"c":126.23,"v":1410900},{"t":"2017-07-17","o":126.28,"h":126.45,"l":126.12,"c":126.23,"v":1798400},{"t":"2017-07-18","o":126.11,"h":126.33,"l":125.78,"c":126.31,"v":2010000},{"t":"2017-07-19","o":126.51,"h":127.05,"l":126.51,"c":127.04,"v":1276400},{"t":"2017-07-20","o":127.28,"h":127.28,"l":126.8,"c":127.12,"v":1463800},{"t":"2017-07-21","o":126.81,"h":126.99,"l":126.64,"c":126.95,"v":1819500},{"t":"2017-07-24","o":126.91,"h":127.06,"l":126.69,"c":126.96,"v":4897700},{"t":"2017-07-25","o":127.51,"h":127.57,"l":127.2,"c":127.38,"v":1709400},{"t":"2017-07-26","o":127.55,"h":127.6,"l":127.17,"c":127.29,"v":1624400},{"t":"2017-07-27","o":127.58,"h":127.58,"l":126.31,"c":127.07,"v":1707800},{"t":"2017-07-28","o":126.78,"h":126.96,"l":126.54,"c":126.86,"v":1651800},{"t":"2017-07-31","o":127.11,"h":127.18,"l":126.62,"c":126.79,"v":1496600},{"t":"2017-08-01","o":127.18,"h":127.21,"l":126.8,"c":127.05,"v":1790600},{"t":"2017-08-02","o":127.14,"h":127.14,"l":126.37,"c":126.93,"v":2929400},{"t":"2017-08-03","o":126.9,"h":126.91,"l":126.52,"c":126.64,"v":2582500},{"t":"2017-08-04","o":127.0,"h":127.07,"l":126.7,"c":126.91,"v":972400},{"t":"2017-08-07","o":127.06,"h":127.18,"l":126.88,"c":127.16,"v":1114700},{"t":"2017-08-08","o":127.05,"h":127.72,"l":126.61,"c":126.81,"v":1360300},{"t":"2017-08-09","o":126.35,"h":126.69,"l":126.17,"c":126.67,"v":1679900},{"t":"2017-08-10","o":126.14,"h":126.21,"l":124.8,"c":124.81,"v":2455300},{"t":"2017-08-11","o":124.94,"h":125.33,"l":124.8,"c":125.04,"v":2039100},{"t":"2017-08-14","o":125.8,"h":126.43,"l":125.61,"c":126.32,"v":1467400},{"t":"2017-08-15","o":126.61,"h":126.63,"l":126.08,"c":126.2,"v":1523000},{"t":"2017-08-16","o":126.5,"h":126.8,"l":126.23,"c":126.43,"v":1379800},{"t":"2017-08-17","o":126.09,"h":126.29,"l":124.42,"c":124.42,"v":3440500},{"t":"2017-08-18","o":124.48,"h":124.94,"l":123.95,"c":124.21,"v":2836500},{"t":"2017-08-21","o":124.22,"h":124.48,"l":123.79,"c":124.39,"v":1627300},{"t":"2017-08-22","o":124.73,"h":125.75,"l":124.56,"c":125.64,"v":2089500},{"t":"2017-08-23","o":125.07,"h":125.51,"l":125.02,"c":125.26,"v":1268800},{"t":"2017-08-24","o":125.5,"h":125.63,"l":124.94,"c":125.06,"v":1381700},{"t":"2017-08-25","o":125.42,"h":125.85,"l":125.24,"c":125.36,"v":1158200},{"t":"2017-08-28","o":125.66,"h":125.66,"l":125.11,"c":125.41,"v":1787900},{"t":"2017-08-29","o":124.59,"h":125.62,"l":124.52,"c":125.46,"v":1312300},{"t":"2017-08-30","o":125.46,"h":126.28,"l":125.38,"c":126.12,"v":1730600},{"t":"2017-08-31","o":126.46,"h":127.14,"l":126.46,"c":126.98,"v":3384400},{"t":"2017-09-01","o":127.23,"h":127.46,"l":127.12,"c":127.27,"v":2122600},{"t":"2017-09-05","o":126.92,"h":127.1,"l":125.69,"c":126.29,"v":2319000},{"t":"2017-09-06","o":126.69,"h":126.86,"l":126.32,"c":126.64,"v":1449900},{"t":"2017-09-07","o":126.96,"h":126.96,"l":126.32,"c":126.58,"v":1218600},{"t":"2017-09-08","o":126.35,"h":126.74,"l":126.27,"c":126.49,"v":1206100},{"t":"2017-09-11","o":127.15,"h":127.91,"l":127.15,"c":127.85,"v":1346500},{"t":"2017-09-12","o":128.04,"h":128.34,"l":128.0,"c":128.34,"v":2264200},{"t":"2017-09-13","o":128.23,"h":128.41,"l":128.12,"c":128.4,"v":1692500},{"t":"2017-09-14","o":128.23,"h":128.48,"l":128.07,"c":128.36,"v":1493200},{"t":"2017-09-15","o":128.31,"h":128.62,"l":128.2,"c":128.6,"v":1531300},{"t":"2017-09-18","o":128.85,"h":129.1,"l":128.69,"c":128.91,"v":1792300},{"t":"2017-09-19","o":129.06,"h":129.1,"l":128.85,"c":128.97,"v":1241700},{"t":"2017-09-20","o":129.1,"h":129.21,"l":128.6,"c":129.18,"v":1729200},{"t":"2017-09-21","o":129.12,"h":129.13,"l":128.72,"c":128.82,"v":1730600},{"t":"2017-09-22","o":128.14,"h":128.44,"l":127.99,"c":128.37,"v":1601600},{"t":"2017-09-25","o":128.24,"h":128.43,"l":127.69,"c":128.16,"v":2186000},{"t":"2017-09-26","o":128.35,"h":128.51,"l":128.11,"c":128.19,"v":1851500},{"t":"2017-09-27","o":128.84,"h":129.1,"l":128.17,"c":128.89,"v":2374400},{"t":"2017-09-28","o":128.82,"h":129.13,"l":128.66,"c":129.1,"v":1484800},{"t":"2017-09-29","o":129.02,"h":129.56,"l":129.01,"c":129.52,"v":1720600},{"t":"2017-10-02","o":129.64,"h":130.2,"l":129.55,"c":130.2,"v":2678000},{"t":"2017-10-03","o":130.31,"h":130.5,"l":130.13,"c":130.46,"v":1825100},{"t":"2017-10-04","o":130.45,"h":130.78,"l":130.3,"c":130.59,"v":1495700},{"t":"2017-10-05","o":130.73,"h":131.34,"l":130.72,"c":131.28,"v":2387200},{"t":"2017-10-06","o":131.06,"h":131.23,"l":130.91,"c":131.19,"v":1635000},{"t":"2017-10-09","o":131.3,"h":131.36,"l":130.76,"c":130.93,"v":1012100},{"t":"2017-10-10","o":131.25,"h":131.48,"l":130.94,"c":131.24,"v":2915300},{"t":"2017-10-11","o":131.24,"h":131.43,"l":131.1,"c":131.42,"v":2012700},{"t":"2017-10-12","o":131.16,"h":131.45,"l":131.12,"c":131.26,"v":2171200},{"t":"2017-10-13","o":131.55,"h":131.59,"l":131.28,"c":131.36,"v":1543900},{"t":"2017-10-16","o":131.5,"h":131.65,"l":131.27,"c":131.45,"v":1789500},{"t":"2017-10-17","o":131.5,"h":131.57,"l":131.34,"c":131.51,"v":1340600},{"t":"2017-10-18","o":131.8,"h":131.83,"l":131.57,"c":131.68,"v":1470900},{"t":"2017-10-19","o":131.25,"h":131.71,"l":130.94,"c":131.71,"v":1942600},{"t":"2017-10-20","o":132.07,"h":132.45,"l":132.07,"c":132.42,"v":1751000},{"t":"2017-10-23","o":132.63,"h":132.68,"l":131.79,"c":131.86,"v":1755700},{"t":"2017-10-24","o":132.16,"h":132.23,"l":131.89,"c":132.09,"v":1574400},{"t":"2017-10-25","o":131.91,"h":131.95,"l":130.69,"c":131.4,"v":2186500},{"t":"2017-10-26","o":131.72,"h":132.01,"l":131.49,"c":131.57,"v":5396300},{"t":"2017-10-27","o":131.94,"h":132.67,"l":131.76,"c":132.64,"v":2672600},{"t":"2017-10-30","o":131.94,"h":132.54,"l":131.9,"c":132.06,"v":1688900},{"t":"2017-10-31","o":132.27,"h":132.5,"l":132.12,"c":132.33,"v":2378300},{"t":"2017-11-01","o":132.83,"h":133.03,"l":132.17,"c":132.44,"v":2275500},{"t":"2017-11-02","o":132.34,"h":132.53,"l":131.82,"c":132.47,"v":5097200},{"t":"2017-11-03","o":132.54,"h":132.89,"l":132.28,"c":132.82,"v":2677400},{"t":"2017-11-06","o":132.77,"h":133.17,"l":132.75,"c":133.07,"v":2017700},{"t":"2017-11-07","o":133.16,"h":133.33,"l":132.53,"c":132.84,"v":2527400},{"t":"2017-11-08","o":132.73,"h":133.12,"l":132.55,"c":133.06,"v":1267700},{"t":"2017-11-09","o":132.38,"h":132.74,"l":131.62,"c":132.52,"v":4320300},{"t":"2017-11-10","o":132.24,"h":132.63,"l":132.17,"c":132.54,"v":2042100},{"t":"2017-11-13","o":132.11,"h":132.75,"l":132.08,"c":132.61,"v":1876000},{"t":"2017-11-14","o":132.22,"h":132.42,"l":131.79,"c":132.37,"v":3776500},{"t":"2017-11-15","o":131.79,"h":132.08,"l":131.21,"c":131.69,"v":1772400},{"t":"2017-11-16","o":132.11,"h":133.1,"l":132.11,"c":132.89,"v":1730600},{"t":"2017-11-17","o":132.64,"h":132.91,"l":132.61,"c":132.64,"v":4850200},{"t":"2017-11-20","o":132.82,"h":133.05,"l":132.68,"c":132.98,"v":1805700},{"t":"2017-11-21","o":133.44,"h":133.94,"l":133.42,"c":133.9,"v":1956900},{"t":"2017-11-22","o":133.94,"h":134.0,"l":133.69,"c":133.8,"v":1295600},{"t":"2017-11-24","o":134.08,"h":134.13,"l":133.98,"c":134.11,"v":670500},{"t":"2017-11-27","o":134.12,"h":134.29,"l":133.87,"c":133.97,"v":1754300},{"t":"2017-11-28","o":134.25,"h":135.36,"l":134.14,"c":135.3,"v":2922900},{"t":"2017-11-29","o":135.46,"h":135.79,"l":135.02,"c":135.3,"v":2066300},{"t":"2017-11-30","o":135.88,"h":136.92,"l":135.78,"c":136.34,"v":2854400},{"t":"2017-12-01","o":136.28,"h":136.5,"l":134.04,"c":136.07,"v":3585700},{"t":"2017-12-04","o":137.04,"h":137.38,"l":135.88,"c":135.89,"v":3119400},{"t":"2017-12-05","o":136.09,"h":136.33,"l":135.23,"c":135.31,"v":2583300},{"t":"2017-12-06","o":135.34,"h":135.46,"l":135.0,"c":135.23,"v":2835600},{"t":"2017-12-07","o":135.14,"h":135.94,"l":135.08,"c":135.77,"v":1537600},{"t":"2017-12-08","o":136.37,"h":136.52,"l":136.07,"c":136.48,"v":1502600},{"t":"2017-12-11","o":136.5,"h":136.83,"l":136.48,"c":136.8,"v":1934300},{"t":"2017-12-12","o":136.98,"h":137.25,"l":136.81,"c":136.95,"v":1517200},{"t":"2017-12-13","o":137.03,"h":137.43,"l":136.91,"c":136.97,"v":1858800},{"t":"2017-12-14","o":137.22,"h":137.24,"l":136.27,"c":136.33,"v":1856100},{"t":"2017-12-15","o":136.95,"h":137.83,"l":136.87,"c":137.55,"v":2293000},{"t":"2017-12-18","o":138.26,"h":138.68,"l":138.26,"c":138.5,"v":2696300},{"t":"2017-12-19","o":138.72,"h":138.72,"l":137.9,"c":137.94,"v":3642100},{"t":"2017-12-20","o":138.5,"h":138.55,"l":137.68,"c":137.93,"v":2522200},{"t":"2017-12-21","o":137.62,"h":137.93,"l":137.39,"c":137.57,"v":2111200},{"t":"2017-12-22","o":137.64,"h":137.86,"l":137.19,"c":137.52,"v":1926000},{"t":"2017-12-26","o":137.34,"h":137.52,"l":137.29,"c":137.41,"v":2051300},{"t":"2017-12-27","o":137.58,"h":137.72,"l":137.34,"c":137.46,"v":2242400},{"t":"2017-12-28","o":137.79,"h":137.81,"l":137.51,"c":137.76,"v":2936500},{"t":"2017-12-29","o":138.08,"h":138.1,"l":137.15,"c":137.25,"v":2256500},{"t":"2018-01-02","o":137.75,"h":138.23,"l":137.44,"c":138.22,"v":3699700},{"t":"2018-01-03","o":138.39,"h":139.1,"l":138.3,"c":139.02,"v":3052300},{"t":"2018-01-04","o":139.42,"h":139.81,"l":139.35,"c":139.55,"v":2572400},{"t":"2018-01-05","o":140.02,"h":140.44,"l":139.72,"c":140.37,"v":2188500},{"t":"2018-01-08","o":140.31,"h":140.77,"l":140.1,"c":140.69,"v":2655300},{"t":"2018-01-09","o":140.92,"h":141.31,"l":140.71,"c":140.95,"v":2625200},{"t":"2018-01-10","o":140.57,"h":140.85,"l":140.07,"c":140.73,"v":2014900},{"t":"2018-01-11","o":141.0,"h":141.92,"l":140.97,"c":141.92,"v":2188000},{"t":"2018-01-12","o":142.08,"h":142.85,"l":142.0,"c":142.75,"v":2661800},{"t":"2018-01-16","o":143.53,"h":143.82,"l":141.71,"c":142.12,"v":3973400},{"t":"2018-01-17","o":142.72,"h":143.64,"l":142.25,"c":143.43,"v":2756400},{"t":"2018-01-18","o":143.42,"h":143.58,"l":142.9,"c":143.18,"v":2705800},{"t":"2018-01-19","o":143.49,"h":143.93,"l":143.19,"c":143.92,"v":2119000},{"t":"2018-01-22","o":143.84,"h":145.06,"l":143.84,"c":145.06,"v":2849900},{"t":"2018-01-23","o":145.1,"h":145.57,"l":144.92,"c":145.42,"v":2261300},{"t":"2018-01-24","o":145.85,"h":146.11,"l":144.63,"c":145.28,"v":3409300},{"t":"2018-01-25","o":145.84,"h":145.84,"l":144.87,"c":145.34,"v":4234600},{"t":"2018-01-26","o":145.82,"h":146.87,"l":145.63,"c":146.86,"v":1995900},{"t":"2018-01-29","o":146.58,"h":146.82,"l":145.82,"c":145.9,"v":2688200},{"t":"2018-01-30","o":144.74,"h":145.15,"l":144.15,"c":144.38,"v":4898200},{"t":"2018-01-31","o":144.94,"h":145.24,"l":143.79,"c":144.43,"v":4670200},{"t":"2018-02-01","o":143.98,"h":145.02,"l":143.84,"c":144.37,"v":2924800},{"t":"2018-02-02","o":143.51,"h":143.68,"l":141.24,"c":141.3,"v":5323600},{"t":"2018-02-05","o":140.21,"h":141.4,"l":135.15,"c":135.74,"v":10357400},{"t":"2018-02-06","o":133.26,"h":138.24,"l":132.5,"c":137.96,"v":10791200},{"t":"2018-02-07","o":137.83,"h":139.56,"l":137.35,"c":137.35,"v":6176300},{"t":"2018-02-08","o":137.53,"h":137.8,"l":132.35,"c":132.41,"v":7683300},{"t":"2018-02-09","o":133.9,"h":135.21,"l":129.84,"c":134.23,"v":9474000},{"t":"2018-02-12","o":135.35,"h":136.85,"l":134.23,"c":136.02,"v":4251900},{"t":"2018-02-13","o":135.34,"h":136.7,"l":135.01,"c":136.45,"v":2973000},{"t":"2018-02-14","o":135.62,"h":138.55,"l":135.57,"c":138.36,"v":3076800},{"t":"2018-02-15","o":139.33,"h":140.05,"l":137.95,"c":140.05,"v":2853000},{"t":"2018-02-16","o":139.68,"h":141.23,"l":139.67,"c":140.11,"v":2813100},{"t":"2018-02-20","o":139.56,"h":140.44,"l":138.82,"c":139.27,"v":2490000},{"t":"2018-02-21","o":139.45,"h":140.96,"l":138.61,"c":138.62,"v":2182200},{"t":"2018-02-22","o":139.19,"h":140.09,"l":138.38,"c":138.71,"v":2111700},{"t":"2018-02-23","o":139.45,"h":140.86,"l":139.14,"c":140.86,"v":1439500},{"t":"2018-02-26","o":141.5,"h":142.41,"l":141.04,"c":142.34,"v":1765700},{"t":"2018-02-27","o":142.41,"h":142.86,"l":140.55,"c":140.55,"v":2305100},{"t":"2018-02-28","o":141.18,"h":141.4,"l":138.97,"c":139.0,"v":2290500},{"t":"2018-03-01","o":139.07,"h":139.88,"l":136.4,"c":137.35,"v":4846700},{"t":"2018-03-02","o":136.28,"h":138.51,"l":135.83,"c":138.24,"v":3021300},{"t":"2018-03-05","o":137.55,"h":140.15,"l":137.5,"c":139.8,"v":2916600},{"t":"2018-03-06","o":140.36,"h":140.61,"l":139.32,"c":140.31,"v":2788000},{"t":"2018-03-07","o":139.05,"h":140.61,"l":138.97,"c":140.43,"v":2569100},{"t":"2018-03-08","o":140.83,"h":141.03,"l":140.11,"c":140.96,"v":2307500},{"t":"2018-03-09","o":141.79,"h":143.3,"l":141.55,"c":143.3,"v":2325100},{"t":"2018-03-12","o":143.49,"h":143.85,"l":142.96,"c":143.22,"v":1999200},{"t":"2018-03-13","o":143.86,"h":144.14,"l":142.01,"c":142.33,"v":2080500},{"t":"2018-03-14","o":142.9,"h":142.99,"l":141.35,"c":141.61,"v":2103100},{"t":"2018-03-15","o":141.96,"h":142.22,"l":141.11,"c":141.42,"v":1927900},{"t":"2018-03-16","o":141.58,"h":142.19,"l":141.58,"c":141.66,"v":2641400},{"t":"2018-03-19","o":141.16,"h":141.4,"l":138.86,"c":139.84,"v":3154300},{"t":"2018-03-20","o":140.0,"h":140.42,"l":139.66,"c":140.05,"v":1672000},{"t":"2018-03-21","o":140.05,"h":141.24,"l":139.78,"c":139.93,"v":2106700},{"t":"2018-03-22","o":138.15,"h":138.61,"l":135.85,"c":135.95,"v":3130600},{"t":"2018-03-23","o":136.13,"h":136.44,"l":133.03,"c":133.1,"v":5697000},{"t":"2018-03-26","o":135.09,"h":136.73,"l":133.76,"c":136.61,"v":3859500},{"t":"2018-03-27","o":137.18,"h":137.31,"l":133.43,"c":134.19,"v":3309900},{"t":"2018-03-28","o":134.36,"h":135.19,"l":133.23,"c":133.88,"v":4740000},{"t":"2018-03-29","o":134.49,"h":136.59,"l":134.16,"c":135.72,"v":2346400},{"t":"2018-04-02","o":135.29,"h":135.57,"l":131.26,"c":132.63,"v":5703700},{"t":"2018-04-03","o":133.35,"h":134.54,"l":132.35,"c":134.28,"v":3737200},{"t":"2018-04-04","o":132.19,"h":136.1,"l":132.1,"c":135.79,"v":2928000},{"t":"2018-04-05","o":136.65,"h":137.23,"l":136.11,"c":136.74,"v":2683600},{"t":"2018-04-06","o":135.73,"h":136.54,"l":132.92,"c":133.87,"v":4942600},{"t":"2018-04-09","o":134.72,"h":136.3,"l":134.16,"c":134.32,"v":2239400},{"t":"2018-04-10","o":136.0,"h":136.97,"l":135.46,"c":136.5,"v":2153900},{"t":"2018-04-11","o":135.67,"h":136.83,"l":135.4,"c":135.87,"v":2063800},{"t":"2018-04-12","o":136.73,"h":137.53,"l":136.51,"c":136.97,"v":1858700},{"t":"2018-04-13","o":137.72,"h":137.75,"l":136.01,"c":136.58,"v":2192600},{"t":"2018-04-16","o":137.54,"h":138.15,"l":136.97,"c":137.72,"v":2892600},{"t":"2018-04-17","o":138.73,"h":139.53,"l":138.43,"c":139.17,"v":2219900},{"t":"2018-04-18","o":139.54,"h":139.85,"l":139.09,"c":139.36,"v":1554400},{"t":"2018-04-19","o":138.98,"h":139.18,"l":138.02,"c":138.6,"v":4003900},{"t":"2018-04-20","o":138.56,"h":138.67,"l":137.03,"c":137.5,"v":1669600},{"t":"2018-04-23","o":137.78,"h":138.16,"l":136.81,"c":137.45,"v":2033700},{"t":"2018-04-24","o":138.1,"h":138.19,"l":134.86,"c":135.8,"v":3053500},{"t":"2018-04-25","o":135.77,"h":136.25,"l":134.61,"c":135.95,"v":2275400},{"t":"2018-04-26","o":136.52,"h":137.68,"l":136.25,"c":137.24,"v":1284600},{"t":"2018-04-27","o":137.54,"h":137.74,"l":136.8,"c":137.33,"v":1133600},{"t":"2018-04-30","o":137.69,"h":137.99,"l":136.25,"c":136.33,"v":2277100},{"t":"2018-05-01","o":136.04,"h":136.6,"l":135.12,"c":136.54,"v":1762700},{"t":"2018-05-02","o":136.46,"h":136.97,"l":135.54,"c":135.75,"v":1661600},{"t":"2018-05-03","o":135.19,"h":135.8,"l":133.66,"c":135.38,"v":2638000},{"t":"2018-05-04","o":134.97,"h":137.56,"l":134.64,"c":137.13,"v":2379400},{"t":"2018-05-07","o":137.65,"h":138.31,"l":137.38,"c":137.73,"v":1448000},{"t":"2018-05-08","o":137.59,"h":138.01,"l":136.98,"c":137.78,"v":1357400},{"t":"2018-05-09","o":138.2,"h":139.27,"l":137.9,"c":139.08,"v":1451700},{"t":"2018-05-10","o":139.51,"h":140.54,"l":139.44,"c":140.29,"v":1810100},{"t":"2018-05-11","o":140.41,"h":140.87,"l":140.05,"c":140.57,"v":1199100},{"t":"2018-05-14","o":140.94,"h":141.3,"l":140.39,"c":140.64,"v":1396900},{"t":"2018-05-15","o":139.95,"h":140.11,"l":139.34,"c":139.79,"v":2279700},{"t":"2018-05-16","o":139.85,"h":140.76,"l":139.85,"c":140.47,"v":1345900},{"t":"2018-05-17","o":140.38,"h":141.04,"l":140.02,"c":140.51,"v":1658500},{"t":"2018-05-18","o":140.36,"h":140.51,"l":139.97,"c":140.2,"v":910200},{"t":"2018-05-21","o":141.06,"h":141.53,"l":140.84,"c":141.25,"v":1299600},{"t":"2018-05-22","o":141.56,"h":141.66,"l":140.59,"c":140.73,"v":1213000},{"t":"2018-05-23","o":140.09,"h":141.1,"l":140.0,"c":141.1,"v":1431800},{"t":"2018-05-24","o":140.93,"h":141.06,"l":139.86,"c":140.87,"v":1405100},{"t":"2018-05-25","o":140.6,"h":140.91,"l":140.28,"c":140.6,"v":1264500},{"t":"2018-05-29","o":139.8,"h":140.16,"l":138.54,"c":139.21,"v":2695000},{"t":"2018-05-30","o":139.97,"h":141.31,"l":139.91,"c":141.01,"v":1587000},{"t":"2018-05-31","o":140.88,"h":140.95,"l":139.81,"c":140.04,"v":1700900},{"t":"2018-06-01","o":140.93,"h":141.65,"l":140.76,"c":141.5,"v":1857800},{"t":"2018-06-04","o":141.9,"h":142.26,"l":141.73,"c":142.16,"v":1592000},{"t":"2018-06-05","o":142.26,"h":142.52,"l":141.83,"c":142.37,"v":2952100},{"t":"2018-06-06","o":142.75,"h":143.63,"l":142.38,"c":143.63,"v":3011000},{"t":"2018-06-07","o":143.81,"h":144.0,"l":142.9,"c":143.42,"v":1663400},{"t":"2018-06-08","o":143.27,"h":143.94,"l":143.12,"c":143.91,"v":1084200},{"t":"2018-06-11","o":144.0,"h":144.47,"l":143.97,"c":144.12,"v":1664500},{"t":"2018-06-12","o":144.4,"h":144.61,"l":144.0,"c":144.42,"v":1582300},{"t":"2018-06-13","o":144.54,"h":144.66,"l":143.8,"c":143.88,"v":1402000},{"t":"2018-06-14","o":144.4,"h":144.57,"l":143.89,"c":144.29,"v":1809800},{"t":"2018-06-15","o":143.85,"h":144.33,"l":143.23,"c":144.15,"v":3328300},{"t":"2018-06-18","o":143.3,"h":144.06,"l":143.03,"c":143.99,"v":1603500},{"t":"2018-06-19","o":142.75,"h":143.62,"l":142.4,"c":143.51,"v":1962500},{"t":"2018-06-20","o":143.95,"h":144.19,"l":143.59,"c":143.84,"v":1468400},{"t":"2018-06-21","o":143.83,"h":143.85,"l":142.56,"c":142.85,"v":1881300},{"t":"2018-06-22","o":143.0,"h":143.08,"l":142.37,"c":142.45,"v":1226300},{"t":"2018-06-25","o":141.85,"h":141.99,"l":139.54,"c":140.45,"v":4347700},{"t":"2018-06-26","o":140.7,"h":141.25,"l":140.3,"c":140.77,"v":2085300},{"t":"2018-06-27","o":141.2,"h":141.89,"l":139.45,"c":139.46,"v":2958800},{"t":"2018-06-28","o":139.43,"h":140.69,"l":138.99,"c":140.33,"v":2490500},{"t":"2018-06-29","o":140.9,"h":141.66,"l":140.39,"c":140.43,"v":1834000},{"t":"2018-07-02","o":139.56,"h":140.88,"l":139.43,"c":140.77,"v":2825900},{"t":"2018-07-03","o":141.36,"h":141.47,"l":140.22,"c":140.41,"v":1325900},{"t":"2018-07-05","o":141.13,"h":141.62,"l":140.45,"c":141.6,"v":2796400},{"t":"2018-07-06","o":141.66,"h":143.0,"l":141.44,"c":142.79,"v":1756400},{"t":"2018-07-09","o":143.46,"h":144.11,"l":143.14,"c":144.09,"v":2153000},{"t":"2018-07-10","o":144.39,"h":144.61,"l":144.03,"c":144.46,"v":1437000},{"t":"2018-07-11","o":143.62,"h":144.1,"l":143.1,"c":143.43,"v":2042300},{"t":"2018-07-12","o":144.18,"h":144.66,"l":143.72,"c":144.61,"v":1440600},{"t":"2018-07-13","o":144.53,"h":144.98,"l":144.26,"c":144.7,"v":1964700},{"t":"2018-07-16","o":144.77,"h":144.84,"l":144.22,"c":144.47,"v":1571100},{"t":"2018-07-17","o":144.02,"h":145.33,"l":144.01,"c":145.13,"v":1767100},{"t":"2018-07-18","o":145.13,"h":145.5,"l":144.85,"c":145.45,"v":1327700},{"t":"2018-07-19","o":145.07,"h":145.42,"l":144.6,"c":145.1,"v":2034200},{"t":"2018-07-20","o":145.0,"h":145.24,"l":144.56,"c":144.84,"v":1507800},{"t":"2018-07-23","o":144.79,"h":145.16,"l":144.47,"c":145.07,"v":1444500},{"t":"2018-07-24","o":145.77,"h":146.09,"l":144.9,"c":145.39,"v":2340000},{"t":"2018-07-25","o":145.3,"h":146.67,"l":145.01,"c":146.63,"v":2125700},{"t":"2018-07-26","o":146.23,"h":146.74,"l":146.0,"c":146.39,"v":2084600},{"t":"2018-07-27","o":146.6,"h":146.64,"l":144.63,"c":145.22,"v":2535000},{"t":"2018-07-30","o":145.22,"h":145.34,"l":144.06,"c":144.27,"v":5379700},{"t":"2018-07-31","o":144.82,"h":145.51,"l":144.54,"c":145.09,"v":2003800},{"t":"2018-08-01","o":145.19,"h":145.53,"l":144.49,"c":144.92,"v":1524100},{"t":"2018-08-02","o":144.17,"h":145.91,"l":144.08,"c":145.78,"v":1508400},{"t":"2018-08-03","o":145.89,"h":146.29,"l":145.76,"c":146.27,"v":1977100},{"t":"2018-08-06","o":146.31,"h":147.06,"l":146.09,"c":146.93,"v":1802000},{"t":"2018-08-07","o":146.31,"h":147.62,"l":146.31,"c":147.41,"v":2532500},{"t":"2018-08-08","o":147.33,"h":147.53,"l":146.98,"c":147.27,"v":1270600},{"t":"2018-08-09","o":147.37,"h":147.68,"l":147.07,"c":147.17,"v":1233800},{"t":"2018-08-10","o":146.35,"h":146.76,"l":145.94,"c":146.25,"v":1854000},{"t":"2018-08-13","o":146.4,"h":146.75,"l":145.46,"c":145.69,"v":1898200},{"t":"2018-08-14","o":146.11,"h":146.78,"l":145.92,"c":146.65,"v":1784200},{"t":"2018-08-15","o":145.87,"h":146.03,"l":144.64,"c":145.49,"v":2684700},{"t":"2018-08-16","o":146.28,"h":147.15,"l":146.26,"c":146.63,"v":1347500},{"t":"2018-08-17","o":146.45,"h":147.39,"l":146.3,"c":147.17,"v":2188300},{"t":"2018-08-20","o":147.45,"h":147.69,"l":147.16,"c":147.45,"v":5759800},{"t":"2018-08-21","o":147.78,"h":148.51,"l":147.78,"c":148.0,"v":2090900},{"t":"2018-08-22","o":147.79,"h":148.29,"l":147.71,"c":148.05,"v":1169600},{"t":"2018-08-23","o":147.9,"h":148.37,"l":147.58,"c":147.76,"v":1351100},{"t":"2018-08-24","o":148.15,"h":148.76,"l":148.1,"c":148.68,"v":1712700},{"t":"2018-08-27","o":149.32,"h":149.87,"l":149.1,"c":149.75,"v":2126000},{"t":"2018-08-28","o":150.1,"h":150.2,"l":149.53,"c":149.84,"v":3015300},{"t":"2018-08-29","o":149.96,"h":150.77,"l":149.82,"c":150.63,"v":2688600},{"t":"2018-08-30","o":150.31,"h":150.6,"l":149.67,"c":150.01,"v":2150400},{"t":"2018-08-31","o":149.81,"h":150.28,"l":149.59,"c":150.07,"v":2537500},{"t":"2018-09-04","o":149.89,"h":150.1,"l":149.22,"c":149.86,"v":2342700},{"t":"2018-09-05","o":149.66,"h":149.69,"l":148.71,"c":149.37,"v":2772000},{"t":"2018-09-06","o":149.46,"h":149.69,"l":148.36,"c":148.92,"v":2592200},{"t":"2018-09-07","o":148.37,"h":149.17,"l":148.13,"c":148.58,"v":2334400},{"t":"2018-09-10","o":149.2,"h":149.33,"l":148.79,"c":148.9,"v":2156000},{"t":"2018-09-11","o":148.55,"h":149.62,"l":148.33,"c":149.4,"v":2575100},{"t":"2018-09-12","o":149.31,"h":149.64,"l":148.79,"c":149.41,"v":2181100},{"t":"2018-09-13","o":149.97,"h":150.33,"l":149.75,"c":150.16,"v":1905900},{"t":"2018-09-14","o":150.28,"h":150.48,"l":149.79,"c":150.28,"v":1363900},{"t":"2018-09-17","o":150.24,"h":150.28,"l":149.19,"c":149.33,"v":1661600},{"t":"2018-09-18","o":149.43,"h":150.44,"l":149.4,"c":150.13,"v":1665400},{"t":"2018-09-19","o":150.12,"h":150.48,"l":150.01,"c":150.15,"v":1809800},{"t":"2018-09-20","o":150.83,"h":151.47,"l":150.52,"c":151.31,"v":1713900},{"t":"2018-09-21","o":151.82,"h":151.84,"l":151.05,"c":151.16,"v":1986100},{"t":"2018-09-24","o":150.87,"h":150.93,"l":150.27,"c":150.61,"v":1668600},{"t":"2018-09-25","o":150.89,"h":151.07,"l":150.42,"c":150.53,"v":2318900},{"t":"2018-09-26","o":150.61,"h":151.29,"l":149.79,"c":149.95,"v":4903500},{"t":"2018-09-27","o":150.24,"h":150.95,"l":150.08,"c":150.3,"v":1808300},{"t":"2018-09-28","o":149.28,"h":149.99,"l":149.23,"c":149.65,"v":1797000},{"t":"2018-10-01","o":150.42,"h":150.77,"l":149.52,"c":149.88,"v":2718800},{"t":"2018-10-02","o":149.86,"h":150.1,"l":149.43,"c":149.66,"v":2159200},{"t":"2018-10-03","o":150.26,"h":150.49,"l":149.65,"c":149.86,"v":2563900},{"t":"2018-10-04","o":149.58,"h":149.61,"l":147.71,"c":148.59,"v":3220800},{"t":"2018-10-05","o":148.62,"h":148.95,"l":146.73,"c":147.63,"v":3197900},{"t":"2018-10-08","o":147.28,"h":147.76,"l":146.36,"c":147.52,"v":2515600},{"t":"2018-10-09","o":147.25,"h":148.02,"l":147.02,"c":147.26,"v":3690600},{"t":"2018-10-10","o":146.93,"h":146.95,"l":142.41,"c":142.57,"v":6890300},{"t":"2018-10-11","o":142.02,"h":142.97,"l":138.75,"c":139.53,"v":11707900},{"t":"2018-10-12","o":142.0,"h":142.32,"l":139.49,"c":141.37,"v":7981200},{"t":"2018-10-15","o":141.16,"h":141.98,"l":140.5,"c":140.74,"v":3386400},{"t":"2018-10-16","o":141.75,"h":144.06,"l":141.36,"c":143.84,"v":3990400},{"t":"2018-10-17","o":143.91,"h":144.15,"l":142.33,"c":143.8,"v":3148300},{"t":"2018-10-18","o":143.31,"h":143.61,"l":141.0,"c":141.72,"v":3783800},{"t":"2018-10-19","o":142.14,"h":143.07,"l":141.01,"c":141.35,"v":2997700},{"t":"2018-10-22","o":141.73,"h":141.94,"l":140.42,"c":140.79,"v":3220600},{"t":"2018-10-23","o":138.69,"h":140.67,"l":137.46,"c":139.96,"v":4981600},{"t":"2018-10-24","o":139.89,"h":140.09,"l":135.4,"c":135.61,"v":6013700},{"t":"2018-10-25","o":136.63,"h":138.96,"l":136.17,"c":138.16,"v":4886000},{"t":"2018-10-26","o":136.12,"h":137.53,"l":134.17,"c":135.77,"v":6623500},{"t":"2018-10-29","o":137.51,"h":138.33,"l":133.07,"c":135.02,"v":5167200},{"t":"2018-10-30","o":134.96,"h":137.29,"l":134.61,"c":137.13,"v":3675500},{"t":"2018-10-31","o":138.6,"h":139.84,"l":138.37,"c":138.56,"v":4034500},{"t":"2018-11-01","o":139.04,"h":140.37,"l":138.52,"c":140.13,"v":3713900},{"t":"2018-11-02","o":140.93,"h":141.2,"l":138.39,"c":139.56,"v":3171400},{"t":"2018-11-05","o":139.8,"h":140.52,"l":139.19,"c":140.24,"v":3140200},{"t":"2018-11-06","o":140.19,"h":141.11,"l":140.17,"c":141.04,"v":2029700},{"t":"2018-11-07","o":142.3,"h":144.0,"l":141.97,"c":143.92,"v":2781200},{"t":"2018-11-08","o":143.55,"h":144.06,"l":142.98,"c":143.64,"v":1874800},{"t":"2018-11-09","o":142.91,"h":142.96,"l":141.29,"c":142.17,"v":2226900},{"t":"2018-11-12","o":141.79,"h":141.97,"l":139.18,"c":139.44,"v":3530700},{"t":"2018-11-13","o":139.77,"h":140.92,"l":138.82,"c":139.24,"v":2290500},{"t":"2018-11-14","o":140.34,"h":140.57,"l":137.38,"c":138.22,"v":2766000},{"t":"2018-11-15","o":137.55,"h":140.01,"l":136.7,"c":139.78,"v":3600900},{"t":"2018-11-16","o":139.07,"h":140.57,"l":138.82,"c":140.08,"v":2272300},{"t":"2018-11-19","o":139.83,"h":139.93,"l":137.17,"c":137.65,"v":3481800},{"t":"2018-11-20","o":135.73,"h":136.62,"l":134.64,"c":135.2,"v":4627200},{"t":"2018-11-21","o":136.0,"h":136.89,"l":135.75,"c":135.86,"v":4151300},{"t":"2018-11-23","o":134.92,"h":135.92,"l":134.73,"c":135.13,"v":1300000},{"t":"2018-11-26","o":136.48,"h":137.28,"l":136.18,"c":137.23,"v":4699700},{"t":"2018-11-27","o":136.65,"h":137.42,"l":136.27,"c":137.4,"v":2860100},{"t":"2018-11-28","o":138.03,"h":140.6,"l":137.42,"c":140.6,"v":6061100},{"t":"2018-11-29","o":140.19,"h":141.16,"l":139.48,"c":140.34,"v":2895000},{"t":"2018-11-30","o":140.24,"h":141.51,"l":140.07,"c":141.35,"v":2142100},{"t":"2018-12-03","o":143.6,"h":144.0,"l":142.03,"c":143.0,"v":3655400},{"t":"2018-12-04","o":142.64,"h":142.82,"l":138.1,"c":138.33,"v":3917700},{"t":"2018-12-06","o":136.15,"h":138.16,"l":134.35,"c":138.16,"v":6542900},{"t":"2018-12-07","o":137.94,"h":138.87,"l":134.43,"c":134.9,"v":4986900},{"t":"2018-12-10","o":134.81,"h":135.6,"l":132.45,"c":135.05,"v":5046800},{"t":"2018-12-11","o":136.86,"h":137.01,"l":134.23,"c":135.02,"v":3459200},{"t":"2018-12-12","o":136.72,"h":137.51,"l":135.75,"c":135.79,"v":3720100},{"t":"2018-12-13","o":136.24,"h":136.69,"l":134.89,"c":135.46,"v":3298400},{"t":"2018-12-14","o":134.26,"h":134.92,"l":132.76,"c":133.12,"v":4503200},{"t":"2018-12-17","o":132.54,"h":133.16,"l":129.47,"c":130.28,"v":7193100},{"t":"2018-12-18","o":131.26,"h":131.74,"l":129.36,"c":130.24,"v":8065500},{"t":"2018-12-19","o":130.28,"h":132.39,"l":127.3,"c":128.24,"v":8010800},{"t":"2018-12-20","o":127.51,"h":128.38,"l":124.8,"c":126.17,"v":13119700},{"t":"2018-12-21","o":126.51,"h":127.97,"l":123.12,"c":123.49,"v":13605000},{"t":"2018-12-24","o":121.9,"h":122.54,"l":119.67,"c":119.7,"v":14488500},{"t":"2018-12-26","o":120.34,"h":125.52,"l":119.35,"c":125.46,"v":12512300},{"t":"2018-12-27","o":123.76,"h":126.59,"l":121.91,"c":126.59,"v":16128500},{"t":"2018-12-28","o":127.5,"h":128.31,"l":125.73,"c":126.43,"v":11668700},{"t":"2018-12-31","o":127.38,"h":127.73,"l":126.28,"c":127.63,"v":9414800},{"t":"2019-01-02","o":125.75,"h":128.16,"l":125.34,"c":127.73,"v":5093200},{"t":"2019-01-03","o":126.91,"h":126.91,"l":124.57,"c":124.77,"v":5252900},{"t":"2019-01-04","o":126.48,"h":129.37,"l":126.32,"c":128.9,"v":4776900},{"t":"2019-01-07","o":129.19,"h":131.04,"l":128.81,"c":130.2,"v":4485100},{"t":"2019-01-08","o":131.45,"h":131.73,"l":130.05,"c":131.54,"v":3949400},{"t":"2019-01-09","o":132.02,"h":132.67,"l":131.36,"c":132.16,"v":6405100},{"t":"2019-01-10","o":131.44,"h":132.89,"l":131.0,"c":132.81,"v":2685700},{"t":"2019-01-11","o":132.13,"h":132.86,"l":131.85,"c":132.84,"v":3033800},{"t":"2019-01-14","o":131.79,"h":132.49,"l":131.56,"c":132.0,"v":2479400},{"t":"2019-01-15","o":132.19,"h":133.56,"l":132.05,"c":133.44,"v":4542100},{"t":"2019-01-16","o":133.67,"h":134.33,"l":133.61,"c":133.82,"v":2963100},{"t":"2019-01-17","o":133.4,"h":135.4,"l":133.16,"c":134.9,"v":4401100},{"t":"2019-01-18","o":135.89,"h":136.94,"l":135.45,"c":136.65,"v":4224900},{"t":"2019-01-22","o":135.89,"h":135.92,"l":133.89,"c":134.78,"v":5037900},{"t":"2019-01-23","o":135.38,"h":135.77,"l":133.6,"c":134.92,"v":3934200},{"t":"2019-01-24","o":134.93,"h":135.47,"l":134.46,"c":135.2,"v":3785200},{"t":"2019-01-25","o":136.23,"h":136.82,"l":136.03,"c":136.47,"v":2987300},{"t":"2019-01-28","o":135.24,"h":135.52,"l":134.48,"c":135.47,"v":4371600},{"t":"2019-01-29","o":135.62,"h":135.87,"l":134.84,"c":135.28,"v":2975100},{"t":"2019-01-30","o":136.15,"h":137.81,"l":135.62,"c":137.32,"v":3060700},{"t":"2019-01-31","o":137.27,"h":138.77,"l":137.24,"c":138.53,"v":3932900},{"t":"2019-02-01","o":138.7,"h":139.2,"l":138.25,"c":138.73,"v":3225400},{"t":"2019-02-04","o":138.76,"h":139.75,"l":138.36,"c":139.72,"v":4938100},{"t":"2019-02-05","o":139.95,"h":140.45,"l":139.66,"c":140.3,"v":2759100},{"t":"2019-02-06","o":140.15,"h":140.4,"l":139.65,"c":140.16,"v":2945200},{"t":"2019-02-07","o":139.18,"h":139.49,"l":137.12,"c":138.83,"v":5097500},{"t":"2019-02-08","o":138.14,"h":138.99,"l":137.66,"c":138.97,"v":2105800},{"t":"2019-02-11","o":139.4,"h":139.55,"l":138.89,"c":139.26,"v":2337000},{"t":"2019-02-12","o":140.12,"h":141.18,"l":140.06,"c":141.0,"v":3312300},{"t":"2019-02-13","o":141.45,"h":141.88,"l":141.14,"c":141.44,"v":2369300},{"t":"2019-02-14","o":140.86,"h":141.81,"l":140.39,"c":141.19,"v":2731400},{"t":"2019-02-15","o":142.16,"h":142.77,"l":141.91,"c":142.74,"v":2537600},{"t":"2019-02-19","o":142.41,"h":143.39,"l":142.34,"c":143.02,"v":2469900},{"t":"2019-02-20","o":143.05,"h":143.53,"l":142.74,"c":143.32,"v":2357400},{"t":"2019-02-21","o":143.06,"h":143.14,"l":142.25,"c":142.83,"v":3684900},{"t":"2019-02-22","o":143.2,"h":143.84,"l":143.03,"c":143.77,"v":1838400},{"t":"2019-02-25","o":144.56,"h":144.88,"l":143.9,"c":143.98,"v":3920000},{"t":"2019-02-26","o":143.75,"h":144.23,"l":143.59,"c":143.71,"v":2155200},{"t":"2019-02-27","o":143.39,"h":143.97,"l":142.88,"c":143.76,"v":2046800},{"t":"2019-02-28","o":143.65,"h":143.9,"l":143.32,"c":143.46,"v":2275100},{"t":"2019-03-01","o":144.38,"h":144.6,"l":143.5,"c":144.42,"v":2985100},{"t":"2019-03-04","o":145.0,"h":145.03,"l":142.42,"c":143.75,"v":3555400},{"t":"2019-03-05","o":143.81,"h":143.9,"l":143.18,"c":143.48,"v":2838000},{"t":"2019-03-06","o":143.52,"h":143.55,"l":142.23,"c":142.39,"v":2139600},{"t":"2019-03-07","o":142.16,"h":142.25,"l":140.76,"c":141.28,"v":2851800},{"t":"2019-03-08","o":140.13,"h":141.03,"l":139.92,"c":140.99,"v":2328000},{"t":"2019-03-11","o":141.39,"h":143.11,"l":141.36,"c":143.06,"v":1910400},{"t":"2019-03-12","o":143.33,"h":143.84,"l":143.23,"c":143.54,"v":1966100},{"t":"2019-03-13","o":143.96,"h":144.95,"l":143.94,"c":144.46,"v":2013500},{"t":"2019-03-14","o":144.46,"h":144.64,"l":144.05,"c":144.34,"v":1494000},{"t":"2019-03-15","o":144.62,"h":145.48,"l":144.55,"c":145.01,"v":2324300},{"t":"2019-03-18","o":145.1,"h":145.76,"l":144.95,"c":145.55,"v":2489700},{"t":"2019-03-19","o":146.12,"h":146.47,"l":144.99,"c":145.52,"v":6104600},{"t":"2019-03-20","o":145.32,"h":145.99,"l":144.25,"c":144.92,"v":2900900},{"t":"2019-03-21","o":144.48,"h":146.84,"l":144.36,"c":146.62,"v":2949700},{"t":"2019-03-22","o":145.84,"h":146.07,"l":143.5,"c":143.56,"v":5151000},{"t":"2019-03-25","o":142.58,"h":143.31,"l":141.9,"c":142.69,"v":3676500},{"t":"2019-03-26","o":143.7,"h":144.38,"l":143.01,"c":143.79,"v":2861000},{"t":"2019-03-27","o":143.84,"h":144.15,"l":142.15,"c":143.13,"v":3402700},{"t":"2019-03-28","o":143.46,"h":143.98,"l":142.83,"c":143.76,"v":2654500},{"t":"2019-03-29","o":144.61,"h":144.79,"l":144.03,"c":144.71,"v":3614700},{"t":"2019-04-01","o":145.76,"h":146.48,"l":145.59,"c":146.39,"v":3666800},{"t":"2019-04-02","o":146.42,"h":146.5,"l":145.87,"c":146.38,"v":4292800},{"t":"2019-04-03","o":147.08,"h":147.34,"l":146.32,"c":146.73,"v":2404400},{"t":"2019-04-04","o":146.84,"h":147.15,"l":146.35,"c":147.04,"v":2248400},{"t":"2019-04-05","o":147.39,"h":147.83,"l":147.26,"c":147.78,"v":1744500},{"t":"2019-04-08","o":147.54,"h":147.93,"l":147.11,"c":147.91,"v":2130500},{"t":"2019-04-09","o":147.32,"h":147.48,"l":146.71,"c":147.02,"v":2150700},{"t":"2019-04-10","o":147.24,"h":147.72,"l":147.07,"c":147.7,"v":2019000},{"t":"2019-04-11","o":147.94,"h":147.96,"l":147.34,"c":147.69,"v":1794600},{"t":"2019-04-12","o":148.55,"h":148.8,"l":148.13,"c":148.68,"v":2612000},{"t":"2019-04-15","o":148.75,"h":148.8,"l":148.06,"c":148.56,"v":2083000},{"t":"2019-04-16","o":149.0,"h":149.06,"l":148.24,"c":148.6,"v":2953300},{"t":"2019-04-17","o":149.2,"h":149.22,"l":147.77,"c":148.05,"v":2983900},{"t":"2019-04-18","o":148.4,"h":148.4,"l":147.51,"c":148.27,"v":2457000},{"t":"2019-04-22","o":147.95,"h":148.41,"l":147.77,"c":148.31,"v":2148600},{"t":"2019-04-23","o":148.55,"h":149.92,"l":148.45,"c":149.8,"v":2344200},{"t":"2019-04-24","o":149.78,"h":150.05,"l":149.47,"c":149.6,"v":1924600},{"t":"2019-04-25","o":149.54,"h":149.69,"l":148.6,"c":149.35,"v":2428600},{"t":"2019-04-26","o":149.41,"h":150.16,"l":148.99,"c":150.16,"v":2184500},{"t":"2019-04-29","o":150.22,"h":150.69,"l":150.13,"c":150.38,"v":2461500},{"t":"2019-04-30","o":150.28,"h":150.6,"l":149.3,"c":150.39,"v":2224500},{"t":"2019-05-01","o":150.8,"h":150.87,"l":149.24,"c":149.27,"v":3761300},{"t":"2019-05-02","o":149.15,"h":149.74,"l":148.06,"c":149.02,"v":2537800},{"t":"2019-05-03","o":149.8,"h":150.7,"l":149.7,"c":150.63,"v":2147100},{"t":"2019-05-06","o":148.19,"h":150.34,"l":148.02,"c":150.15,"v":2635300},{"t":"2019-05-07","o":148.84,"h":149.09,"l":146.43,"c":147.56,"v":4385800},{"t":"2019-05-08","o":147.35,"h":148.24,"l":147.01,"c":147.32,"v":2492100},{"t":"2019-05-09","o":146.06,"h":147.18,"l":145.06,"c":146.85,"v":2768000},{"t":"2019-05-10","o":146.33,"h":147.96,"l":144.65,"c":147.53,"v":3175300},{"t":"2019-05-13","o":144.7,"h":145.15,"l":143.25,"c":143.8,"v":4241900},{"t":"2019-05-14","o":144.28,"h":145.91,"l":144.14,"c":145.1,"v":3090200},{"t":"2019-05-15","o":144.23,"h":146.27,"l":144.05,"c":145.96,"v":2072300},{"t":"2019-05-16","o":146.33,"h":148.03,"l":146.29,"c":147.28,"v":2319500},{"t":"2019-05-17","o":146.06,"h":147.64,"l":146.01,"c":146.24,"v":1923900},{"t":"2019-05-20","o":145.26,"h":145.92,"l":144.78,"c":145.2,"v":1669200},{"t":"2019-05-21","o":146.11,"h":146.81,"l":146.04,"c":146.62,"v":1438800},{"t":"2019-05-22","o":146.06,"h":146.57,"l":145.77,"c":146.09,"v":1539800},{"t":"2019-05-23","o":144.83,"h":144.85,"l":143.38,"c":144.23,"v":2701100},{"t":"2019-05-24","o":144.96,"h":145.23,"l":144.16,"c":144.58,"v":1381900},{"t":"2019-05-28","o":144.82,"h":145.28,"l":143.25,"c":143.31,"v":3866100},{"t":"2019-05-29","o":142.62,"h":142.8,"l":141.44,"c":142.33,"v":2955100},{"t":"2019-05-30","o":142.69,"h":143.17,"l":141.95,"c":142.61,"v":2621700},{"t":"2019-05-31","o":141.11,"h":141.59,"l":140.6,"c":140.69,"v":2836300},{"t":"2019-06-03","o":140.69,"h":141.38,"l":139.62,"c":140.41,"v":4765100},{"t":"2019-06-04","o":141.73,"h":143.61,"l":141.47,"c":143.56,"v":2767600},{"t":"2019-06-05","o":144.39,"h":144.82,"l":143.27,"c":144.66,"v":5059700},{"t":"2019-06-06","o":144.82,"h":145.85,"l":144.35,"c":145.47,"v":2795600},{"t":"2019-06-07","o":146.06,"h":147.45,"l":145.98,"c":146.79,"v":1667900},{"t":"2019-06-10","o":147.73,"h":148.57,"l":147.54,"c":147.61,"v":2259800},{"t":"2019-06-11","o":148.62,"h":148.83,"l":147.08,"c":147.47,"v":1724500},{"t":"2019-06-12","o":147.35,"h":147.64,"l":146.93,"c":147.27,"v":1729900},{"t":"2019-06-13","o":147.79,"h":148.09,"l":147.43,"c":147.95,"v":1726600},{"t":"2019-06-14","o":147.8,"h":147.99,"l":147.27,"c":147.63,"v":1401000},{"t":"2019-06-17","o":147.28,"h":147.67,"l":147.14,"c":147.19,"v":2506100},{"t":"2019-06-18","o":148.2,"h":149.47,"l":148.07,"c":148.8,"v":2261100},{"t":"2019-06-19","o":148.91,"h":149.49,"l":148.39,"c":149.31,"v":4049900},{"t":"2019-06-20","o":150.73,"h":150.85,"l":149.45,"c":150.68,"v":2968100},{"t":"2019-06-21","o":150.4,"h":150.94,"l":150.04,"c":150.7,"v":2414300},{"t":"2019-06-24","o":150.33,"h":150.47,"l":149.71,"c":149.86,"v":1977300},{"t":"2019-06-25","o":149.87,"h":149.9,"l":148.3,"c":148.44,"v":2309500},{"t":"2019-06-26","o":148.86,"h":149.19,"l":148.13,"c":148.16,"v":1903700},{"t":"2019-06-27","o":148.66,"h":149.2,"l":148.56,"c":149.05,"v":2392200},{"t":"2019-06-28","o":149.51,"h":150.17,"l":149.31,"c":150.09,"v":2589600},{"t":"2019-07-01","o":151.85,"h":151.92,"l":150.51,"c":151.15,"v":3960800},{"t":"2019-07-02","o":151.12,"h":151.5,"l":150.66,"c":151.5,"v":2705400},{"t":"2019-07-03","o":151.87,"h":152.66,"l":151.75,"c":152.64,"v":2286800},{"t":"2019-07-05","o":152.01,"h":152.62,"l":151.26,"c":152.55,"v":2446300},{"t":"2019-07-08","o":151.87,"h":152.03,"l":151.37,"c":151.73,"v":2611300},{"t":"2019-07-09","o":151.02,"h":152.09,"l":151.02,"c":152.0,"v":3178000},{"t":"2019-07-10","o":152.59,"h":153.13,"l":152.12,"c":152.62,"v":1852500},{"t":"2019-07-11","o":152.94,"h":153.03,"l":152.24,"c":152.83,"v":2641000},{"t":"2019-07-12","o":153.1,"h":153.64,"l":152.99,"c":153.61,"v":1656000},{"t":"2019-07-15","o":153.83,"h":153.83,"l":153.27,"c":153.51,"v":2155000},{"t":"2019-07-16","o":153.5,"h":153.67,"l":152.95,"c":153.12,"v":1778500},{"t":"2019-07-17","o":153.1,"h":153.17,"l":152.11,"c":152.11,"v":2575500},{"t":"2019-07-18","o":151.87,"h":152.84,"l":151.59,"c":152.67,"v":1463500},{"t":"2019-07-19","o":153.21,"h":153.28,"l":151.74,"c":151.8,"v":1487900},{"t":"2019-07-22","o":152.06,"h":152.4,"l":151.76,"c":152.16,"v":1510000},{"t":"2019-07-23","o":152.78,"h":153.2,"l":152.3,"c":153.18,"v":1643800},{"t":"2019-07-24","o":152.76,"h":154.15,"l":152.76,"c":154.12,"v":2168900},{"t":"2019-07-25","o":153.94,"h":153.95,"l":152.89,"c":153.3,"v":2046000},{"t":"2019-07-26","o":153.65,"h":154.51,"l":153.61,"c":154.41,"v":1721600},{"t":"2019-07-29","o":154.35,"h":154.38,"l":153.63,"c":154.04,"v":1587600},{"t":"2019-07-30","o":153.19,"h":154.0,"l":152.96,"c":153.89,"v":1970300},{"t":"2019-07-31","o":153.91,"h":154.11,"l":151.07,"c":152.21,"v":2512000},{"t":"2019-08-01","o":152.29,"h":153.85,"l":150.26,"c":150.8,"v":3901500},{"t":"2019-08-02","o":150.3,"h":150.41,"l":148.58,"c":149.58,"v":7062200},{"t":"2019-08-05","o":147.18,"h":147.25,"l":143.87,"c":145.14,"v":5701800},{"t":"2019-08-06","o":146.19,"h":147.08,"l":145.21,"c":147.03,"v":3408400},{"t":"2019-08-07","o":145.3,"h":147.53,"l":144.18,"c":147.19,"v":3195500},{"t":"2019-08-08","o":147.98,"h":150.02,"l":147.7,"c":149.99,"v":4143200},{"t":"2019-08-09","o":149.56,"h":149.79,"l":148.02,"c":148.92,"v":2349700},{"t":"2019-08-12","o":148.12,"h":148.26,"l":146.55,"c":147.08,"v":2610200},{"t":"2019-08-13","o":146.89,"h":150.08,"l":146.53,"c":149.18,"v":2721400},{"t":"2019-08-14","o":146.95,"h":147.2,"l":144.78,"c":144.87,"v":3938800},{"t":"2019-08-15","o":145.31,"h":145.66,"l":144.05,"c":145.14,"v":3591900},{"t":"2019-08-16","o":146.08,"h":147.6,"l":146.0,"c":147.34,"v":3659300},{"t":"2019-08-19","o":149.09,"h":149.48,"l":148.63,"c":149.09,"v":2875000},{"t":"2019-08-20","o":148.81,"h":149.03,"l":147.9,"c":147.95,"v":1739000},{"t":"2019-08-21","o":149.16,"h":149.4,"l":148.82,"c":149.2,"v":1439700},{"t":"2019-08-22","o":149.61,"h":149.9,"l":148.13,"c":149.07,"v":1730700},{"t":"2019-08-23","o":148.41,"h":149.3,"l":144.64,"c":145.31,"v":3808300},{"t":"2019-08-26","o":146.53,"h":146.88,"l":145.66,"c":146.78,"v":3623000},{"t":"2019-08-27","o":147.64,"h":147.83,"l":145.68,"c":146.1,"v":1984700},{"t":"2019-08-28","o":145.69,"h":147.24,"l":145.31,"c":147.14,"v":1981000},{"t":"2019-08-29","o":148.59,"h":149.38,"l":148.1,"c":149.09,"v":2576000},{"t":"2019-08-30","o":149.88,"h":149.89,"l":148.44,"c":149.04,"v":2267900},{"t":"2019-09-03","o":147.99,"h":148.55,"l":147.37,"c":148.07,"v":4307800},{"t":"2019-09-04","o":149.3,"h":149.65,"l":148.82,"c":149.65,"v":2071700},{"t":"2019-09-05","o":151.0,"h":152.11,"l":150.75,"c":151.65,"v":2991800},{"t":"2019-09-06","o":151.81,"h":152.06,"l":151.4,"c":151.68,"v":1568700},{"t":"2019-09-09","o":152.22,"h":152.27,"l":151.15,"c":151.77,"v":2575200},{"t":"2019-09-10","o":151.36,"h":151.92,"l":150.63,"c":151.92,"v":3435200},{"t":"2019-09-11","o":152.09,"h":153.17,"l":151.7,"c":153.16,"v":3848100},{"t":"2019-09-12","o":153.63,"h":154.13,"l":153.05,"c":153.62,"v":3486800},{"t":"2019-09-13","o":153.87,"h":154.08,"l":153.28,"c":153.47,"v":3002500},{"t":"2019-09-16","o":152.22,"h":152.69,"l":152.04,"c":152.46,"v":1690800},{"t":"2019-09-17","o":152.35,"h":152.87,"l":152.0,"c":152.83,"v":2104500},{"t":"2019-09-18","o":152.65,"h":152.84,"l":151.35,"c":152.81,"v":1716700},{"t":"2019-09-19","o":153.13,"h":153.61,"l":152.55,"c":152.71,"v":2061400},{"t":"2019-09-20","o":153.0,"h":153.23,"l":151.6,"c":152.04,"v":2106100},{"t":"2019-09-23","o":151.71,"h":152.46,"l":151.57,"c":152.12,"v":2051800},{"t":"2019-09-24","o":152.6,"h":152.81,"l":150.2,"c":150.71,"v":4234600},{"t":"2019-09-25","o":150.73,"h":151.91,"l":149.92,"c":151.66,"v":6144100},{"t":"2019-09-26","o":151.66,"h":151.66,"l":150.47,"c":151.2,"v":1723000},{"t":"2019-09-27","o":151.64,"h":151.71,"l":149.44,"c":150.3,"v":1940200},{"t":"2019-09-30","o":150.65,"h":151.37,"l":150.55,"c":151.0,"v":1702000},{"t":"2019-10-01","o":151.5,"h":151.88,"l":148.92,"c":149.03,"v":2823000},{"t":"2019-10-02","o":148.18,"h":148.24,"l":145.82,"c":146.61,"v":3811500},{"t":"2019-10-03","o":146.48,"h":147.8,"l":144.9,"c":147.8,"v":4380400},{"t":"2019-10-04","o":148.36,"h":149.81,"l":148.04,"c":149.73,"v":2509200},{"t":"2019-10-07","o":149.38,"h":150.19,"l":148.89,"c":149.14,"v":2237400},{"t":"2019-10-08","o":148.04,"h":148.36,"l":146.71,"c":146.73,"v":2213900},{"t":"2019-10-09","o":147.85,"h":148.59,"l":147.52,"c":148.08,"v":3294600},{"t":"2019-10-10","o":148.0,"h":149.5,"l":147.99,"c":149.03,"v":3508900},{"t":"2019-10-11","o":150.51,"h":151.9,"l":150.47,"c":150.63,"v":3377100},{"t":"2019-10-14","o":150.52,"h":150.75,"l":150.25,"c":150.49,"v":1213500},{"t":"2019-10-15","o":151.03,"h":152.33,"l":150.92,"c":151.97,"v":2153200},{"t":"2019-10-16","o":151.64,"h":152.05,"l":151.37,"c":151.69,"v":1578400},{"t":"2019-10-17","o":152.33,"h":152.64,"l":151.84,"c":152.19,"v":1640400},{"t":"2019-10-18","o":151.94,"h":152.2,"l":150.9,"c":151.58,"v":1720000},{"t":"2019-10-21","o":152.35,"h":152.69,"l":152.06,"c":152.57,"v":1710100},{"t":"2019-10-22","o":152.93,"h":153.01,"l":152.04,"c":152.11,"v":1711800},{"t":"2019-10-23","o":151.97,"h":152.49,"l":151.77,"c":152.42,"v":1804000},{"t":"2019-10-24","o":153.01,"h":153.08,"l":152.28,"c":152.84,"v":1582200},{"t":"2019-10-25","o":152.49,"h":153.76,"l":152.42,"c":153.45,"v":2461600},{"t":"2019-10-28","o":154.12,"h":154.66,"l":154.0,"c":154.38,"v":2725500},{"t":"2019-10-29","o":154.23,"h":154.8,"l":154.11,"c":154.35,"v":1561500},{"t":"2019-10-30","o":154.4,"h":154.94,"l":153.64,"c":154.72,"v":2246000},{"t":"2019-10-31","o":154.68,"h":154.68,"l":153.42,"c":154.18,"v":2224400},{"t":"2019-11-01","o":155.0,"h":155.83,"l":154.92,"c":155.83,"v":2341400},{"t":"2019-11-04","o":156.7,"h":156.77,"l":156.18,"c":156.4,"v":2150600},{"t":"2019-11-05","o":156.6,"h":156.78,"l":156.07,"c":156.26,"v":2377100},{"t":"2019-11-06","o":156.24,"h":156.3,"l":155.63,"c":156.19,"v":2288400},{"t":"2019-11-07","o":157.0,"h":157.34,"l":156.41,"c":156.72,"v":2407300},{"t":"2019-11-08","o":156.56,"h":157.16,"l":156.08,"c":157.16,"v":2132400},{"t":"2019-11-11","o":156.4,"h":156.93,"l":156.25,"c":156.85,"v":1738900},{"t":"2019-11-12","o":157.03,"h":157.69,"l":156.74,"c":157.12,"v":1730700},{"t":"2019-11-13","o":156.57,"h":157.39,"l":156.39,"c":157.19,"v":2189400},{"t":"2019-11-14","o":156.99,"h":157.44,"l":156.72,"c":157.35,"v":2096200},{"t":"2019-11-15","o":158.15,"h":158.55,"l":157.79,"c":158.55,"v":2615300},{"t":"2019-11-18","o":158.42,"h":158.74,"l":158.12,"c":158.64,"v":3128400},{"t":"2019-11-19","o":159.05,"h":159.15,"l":158.26,"c":158.69,"v":2225200},{"t":"2019-11-20","o":158.32,"h":158.72,"l":157.25,"c":158.19,"v":3336200},{"t":"2019-11-21","o":158.27,"h":158.34,"l":157.44,"c":157.79,"v":2220300},{"t":"2019-11-22","o":158.31,"h":158.34,"l":157.61,"c":158.14,"v":1886000},{"t":"2019-11-25","o":158.76,"h":159.64,"l":158.6,"c":159.64,"v":2525300},{"t":"2019-11-26","o":159.67,"h":160.06,"l":159.48,"c":159.98,"v":1884900},{"t":"2019-11-27","o":160.38,"h":160.74,"l":160.02,"c":160.74,"v":2343200},{"t":"2019-11-29","o":160.46,"h":160.55,"l":159.92,"c":160.02,"v":1171000},{"t":"2019-12-02","o":160.26,"h":160.36,"l":158.45,"c":158.57,"v":3766700},{"t":"2019-12-03","o":157.09,"h":157.71,"l":156.38,"c":157.63,"v":4040300},{"t":"2019-12-04","o":158.29,"h":158.96,"l":158.1,"c":158.65,"v":2132100},{"t":"2019-12-05","o":159.0,"h":159.0,"l":158.18,"c":158.88,"v":1858100},{"t":"2019-12-06","o":159.98,"h":160.54,"l":159.89,"c":160.29,"v":2021000},{"t":"2019-12-09","o":160.09,"h":160.43,"l":159.75,"c":159.78,"v":1934300},{"t":"2019-12-10","o":159.77,"h":160.1,"l":159.29,"c":159.64,"v":2150800},{"t":"2019-12-11","o":159.89,"h":160.14,"l":159.57,"c":160.02,"v":1781300},{"t":"2019-12-12","o":160.02,"h":161.78,"l":159.84,"c":161.33,"v":3012200},{"t":"2019-12-13","o":161.25,"h":162.09,"l":160.67,"c":161.33,"v":3023500},{"t":"2019-12-16","o":162.36,"h":162.88,"l":162.22,"c":162.51,"v":2466000},{"t":"2019-12-17","o":162.77,"h":162.86,"l":162.44,"c":162.57,"v":4421500},{"t":"2019-12-18","o":162.83,"h":162.92,"l":162.26,"c":162.64,"v":2139800},{"t":"2019-12-19","o":162.74,"h":163.35,"l":162.7,"c":163.35,"v":3018600},{"t":"2019-12-20","o":164.0,"h":164.34,"l":163.86,"c":164.19,"v":3142900},{"t":"2019-12-23","o":164.56,"h":164.59,"l":164.2,"c":164.29,"v":3822900},{"t":"2019-12-24","o":163.68,"h":163.72,"l":163.25,"c":163.44,"v":1624900},{"t":"2019-12-26","o":163.7,"h":164.23,"l":163.63,"c":164.23,"v":2515000},{"t":"2019-12-27","o":164.61,"h":164.68,"l":163.8,"c":164.08,"v":2356700},{"t":"2019-12-30","o":164.3,"h":164.38,"l":162.91,"c":163.19,"v":4503500},{"t":"2019-12-31","o":163.0,"h":163.76,"l":162.72,"c":163.62,"v":3262400},{"t":"2020-01-02","o":164.68,"h":164.98,"l":163.78,"c":164.98,"v":3291100},{"t":"2020-01-03","o":163.29,"h":164.47,"l":163.01,"c":163.93,"v":3625400},{"t":"2020-01-06","o":162.92,"h":164.52,"l":162.83,"c":164.49,"v":6813800},{"t":"2020-01-07","o":164.27,"h":164.46,"l":163.78,"c":164.1,"v":2498400},{"t":"2020-01-08","o":164.2,"h":165.55,"l":164.04,"c":164.91,"v":4244800},{"t":"2020-01-09","o":165.81,"h":165.98,"l":165.36,"c":165.94,"v":2216900},{"t":"2020-01-10","o":166.26,"h":166.3,"l":165.2,"c":165.46,"v":4023000},{"t":"2020-01-13","o":166.0,"h":166.63,"l":165.52,"c":166.59,"v":3997100},{"t":"2020-01-14","o":166.55,"h":167.12,"l":166.17,"c":166.5,"v":3062000},{"t":"2020-01-15","o":166.5,"h":167.4,"l":166.42,"c":166.91,"v":2479200},{"t":"2020-01-16","o":167.71,"h":168.37,"l":167.61,"c":168.34,"v":2205600},{"t":"2020-01-17","o":169.01,"h":169.01,"l":168.37,"c":168.76,"v":2272000},{"t":"2020-01-21","o":168.4,"h":168.85,"l":168.17,"c":168.4,"v":3174200},{"t":"2020-01-22","o":168.93,"h":169.32,"l":168.35,"c":168.5,"v":2113600},{"t":"2020-01-23","o":168.11,"h":168.77,"l":167.39,"c":168.69,"v":2370000},{"t":"2020-01-24","o":169.09,"h":169.09,"l":166.33,"c":167.09,"v":3292500},{"t":"2020-01-27","o":164.23,"h":165.32,"l":163.84,"c":164.58,"v":4692800},{"t":"2020-01-28","o":165.33,"h":166.67,"l":165.06,"c":166.17,"v":4010700},{"t":"2020-01-29","o":166.96,"h":166.99,"l":165.92,"c":166.06,"v":1751700},{"t":"2020-01-30","o":165.0,"h":166.61,"l":164.47,"c":166.46,"v":2835900},{"t":"2020-01-31","o":166.16,"h":166.21,"l":163.04,"c":163.52,"v":4525300},{"t":"2020-02-03","o":164.35,"h":165.83,"l":164.31,"c":164.96,"v":2783200},{"t":"2020-02-04","o":166.97,"h":168.02,"l":166.81,"c":167.56,"v":2732700},{"t":"2020-02-05","o":169.13,"h":169.35,"l":168.17,"c":169.21,"v":4133700},{"t":"2020-02-06","o":169.76,"h":169.83,"l":169.19,"c":169.68,"v":2202300},{"t":"2020-02-07","o":169.05,"h":169.4,"l":168.41,"c":168.71,"v":2579200},{"t":"2020-02-10","o":168.28,"h":169.95,"l":168.26,"c":169.95,"v":2494100},{"t":"2020-02-11","o":170.74,"h":171.25,"l":170.11,"c":170.42,"v":2921700},{"t":"2020-02-12","o":171.24,"h":171.55,"l":170.91,"c":171.49,"v":2154100},{"t":"2020-02-13","o":170.7,"h":171.93,"l":170.55,"c":171.42,"v":2827500},{"t":"2020-02-14","o":171.6,"h":171.77,"l":170.98,"c":171.7,"v":2527800},{"t":"2020-02-18","o":171.27,"h":171.54,"l":170.53,"c":171.3,"v":2459400},{"t":"2020-02-19","o":171.92,"h":172.56,"l":171.77,"c":172.17,"v":2488100},{"t":"2020-02-20","o":171.96,"h":172.43,"l":169.9,"c":171.65,"v":7061600},{"t":"2020-02-21","o":170.95,"h":171.03,"l":169.4,"c":169.89,"v":2983500},{"t":"2020-02-24","o":164.5,"h":165.87,"l":163.59,"c":164.3,"v":8710900},{"t":"2020-02-25","o":165.04,"h":165.39,"l":158.77,"c":159.28,"v":10112300},{"t":"2020-02-26","o":160.01,"h":161.81,"l":158.0,"c":158.4,"v":8210300},{"t":"2020-02-27","o":155.04,"h":157.53,"l":151.4,"c":151.46,"v":14384200},{"t":"2020-02-28","o":146.42,"h":150.59,"l":145.3,"c":150.44,"v":22272400},{"t":"2020-03-02","o":151.41,"h":156.82,"l":149.58,"c":156.67,"v":12071600},{"t":"2020-03-03","o":157.34,"h":159.3,"l":151.08,"c":152.63,"v":8623100},{"t":"2020-03-04","o":155.52,"h":158.75,"l":154.05,"c":158.73,"v":5226600},{"t":"2020-03-05","o":154.81,"h":156.36,"l":152.11,"c":153.44,"v":5343100},{"t":"2020-03-06","o":148.98,"h":151.34,"l":147.12,"c":150.59,"v":9947700},{"t":"2020-03-09","o":140.0,"h":143.63,"l":138.24,"c":138.5,"v":18537100},{"t":"2020-03-10","o":144.35,"h":145.41,"l":137.9,"c":145.37,"v":11693300},{"t":"2020-03-11","o":141.45,"h":142.2,"l":136.3,"c":138.01,"v":10760200},{"t":"2020-03-12","o":129.18,"h":133.67,"l":124.41,"c":124.59,"v":20969500},{"t":"2020-03-13","o":132.0,"h":135.93,"l":125.0,"c":135.93,"v":15351600},{"t":"2020-03-16","o":121.06,"h":127.99,"l":120.0,"c":120.46,"v":14652900},{"t":"2020-03-17","o":122.21,"h":127.37,"l":118.0,"c":126.5,"v":16645800},{"t":"2020-03-18","o":118.5,"h":122.36,"l":113.0,"c":119.21,"v":15388000},{"t":"2020-03-19","o":117.41,"h":122.8,"l":114.59,"c":120.09,"v":11083500},{"t":"2020-03-20","o":121.15,"h":122.66,"l":114.8,"c":115.19,"v":12264900},{"t":"2020-03-23","o":113.65,"h":114.9,"l":109.49,"c":111.91,"v":16443000},{"t":"2020-03-24","o":117.63,"h":122.58,"l":117.0,"c":122.53,"v":10986900},{"t":"2020-03-25","o":123.54,"h":129.03,"l":120.59,"c":124.22,"v":14428100},{"t":"2020-03-26","o":124.84,"h":131.63,"l":124.66,"c":131.11,"v":10549100},{"t":"2020-03-27","o":127.12,"h":130.51,"l":125.51,"c":126.93,"v":9731500},{"t":"2020-03-30","o":127.78,"h":131.17,"l":126.64,"c":130.78,"v":10416300},{"t":"2020-03-31","o":130.97,"h":131.61,"l":128.02,"c":128.91,"v":8662400},{"t":"2020-04-01","o":124.13,"h":125.62,"l":121.77,"c":122.96,"v":7911500},{"t":"2020-04-02","o":122.38,"h":126.13,"l":122.02,"c":125.52,"v":6244300},{"t":"2020-04-03","o":124.85,"h":126.04,"l":121.86,"c":123.38,"v":6584400},{"t":"2020-04-06","o":128.43,"h":132.8,"l":127.78,"c":132.01,"v":9369400},{"t":"2020-04-07","o":137.02,"h":137.28,"l":132.08,"c":132.16,"v":10469900},{"t":"2020-04-08","o":133.73,"h":137.45,"l":132.42,"c":136.8,"v":6610400},{"t":"2020-04-09","o":138.92,"h":140.78,"l":137.81,"c":139.36,"v":9311600},{"t":"2020-04-13","o":138.75,"h":140.06,"l":135.63,"c":137.7,"v":7291600},{"t":"2020-04-14","o":140.59,"h":142.21,"l":139.97,"c":141.88,"v":5609300},{"t":"2020-04-15","o":138.74,"h":139.49,"l":137.43,"c":138.55,"v":5164100},{"t":"2020-04-16","o":139.27,"h":139.55,"l":137.43,"c":139.2,"v":5301200},{"t":"2020-04-17","o":142.71,"h":143.48,"l":141.08,"c":143.14,"v":6411200},{"t":"2020-04-20","o":141.0,"h":143.05,"l":140.51,"c":140.82,"v":5414000},{"t":"2020-04-21","o":138.1,"h":138.98,"l":135.87,"c":136.45,"v":6367500},{"t":"2020-04-22","o":139.26,"h":140.3,"l":138.36,"c":139.53,"v":6340900},{"t":"2020-04-23","o":140.22,"h":141.98,"l":139.44,"c":139.55,"v":6198300},{"t":"2020-04-24","o":140.5,"h":141.97,"l":139.26,"c":141.63,"v":4403600},{"t":"2020-04-27","o":142.65,"h":144.66,"l":141.0,"c":144.14,"v":4968200},{"t":"2020-04-28","o":146.17,"h":146.48,"l":143.37,"c":143.69,"v":3594500},{"t":"2020-04-29","o":146.81,"h":148.54,"l":146.03,"c":147.76,"v":4990900},{"t":"2020-04-30","o":146.78,"h":147.05,"l":145.12,"c":145.84,"v":4228800},{"t":"2020-05-01","o":143.12,"h":143.6,"l":139.8,"c":141.81,"v":4232500},{"t":"2020-05-04","o":140.67,"h":142.45,"l":139.91,"c":142.35,"v":4741200},{"t":"2020-05-05","o":144.08,"h":145.34,"l":143.46,"c":143.67,"v":3665900},{"t":"2020-05-06","o":144.61,"h":144.87,"l":142.7,"c":142.88,"v":3927300},{"t":"2020-05-07","o":144.7,"h":145.76,"l":144.4,"c":144.75,"v":3796300},{"t":"2020-05-08","o":146.45,"h":147.63,"l":145.88,"c":147.47,"v":4248400},{"t":"2020-05-11","o":146.22,"h":148.21,"l":146.03,"c":147.49,"v":4240900},{"t":"2020-05-12","o":148.08,"h":148.31,"l":144.2,"c":144.35,"v":4864400},{"t":"2020-05-13","o":143.9,"h":144.31,"l":140.02,"c":141.45,"v":5862100},{"t":"2020-05-14","o":139.85,"h":143.09,"l":138.37,"c":142.97,"v":7561000},{"t":"2020-05-15","o":141.77,"h":143.86,"l":141.19,"c":143.83,"v":3845600},{"t":"2020-05-18","o":147.53,"h":149.41,"l":147.25,"c":148.6,"v":4557800},{"t":"2020-05-19","o":148.36,"h":149.3,"l":147.02,"c":147.02,"v":3180900},{"t":"2020-05-20","o":149.17,"h":150.19,"l":148.91,"c":149.74,"v":3894000},{"t":"2020-05-21","o":149.6,"h":150.13,"l":148.02,"c":148.84,"v":3419200},{"t":"2020-05-22","o":148.76,"h":149.28,"l":147.97,"c":149.26,"v":3003000},{"t":"2020-05-26","o":152.84,"h":152.89,"l":151.11,"c":151.34,"v":4197500},{"t":"2020-05-27","o":153.0,"h":153.73,"l":150.02,"c":153.73,"v":5077700},{"t":"2020-05-28","o":154.41,"h":155.19,"l":152.73,"c":153.2,"v":4601500},{"t":"2020-05-29","o":152.8,"h":154.13,"l":151.41,"c":153.71,"v":4776100},{"t":"2020-06-01","o":153.62,"h":155.09,"l":153.27,"c":154.75,"v":3478900},{"t":"2020-06-02","o":155.2,"h":156.0,"l":154.43,"c":155.92,"v":4157200},{"t":"2020-06-03","o":157.2,"h":158.8,"l":157.01,"c":158.35,"v":9496400},{"t":"2020-06-04","o":157.71,"h":158.65,"l":156.62,"c":157.85,"v":5629200},{"t":"2020-06-05","o":161.4,"h":163.08,"l":161.0,"c":161.9,"v":4373400},{"t":"2020-06-08","o":162.9,"h":164.2,"l":162.32,"c":164.1,"v":5851300},{"t":"2020-06-09","o":162.65,"h":163.48,"l":161.88,"c":162.6,"v":3200400},{"t":"2020-06-10","o":162.81,"h":163.25,"l":161.01,"c":161.39,"v":4292900},{"t":"2020-06-11","o":156.91,"h":157.7,"l":151.63,"c":151.87,"v":12504600},{"t":"2020-06-12","o":156.49,"h":156.49,"l":150.83,"c":153.97,"v":6882100},{"t":"2020-06-15","o":150.56,"h":156.16,"l":149.85,"c":155.62,"v":4859200},{"t":"2020-06-16","o":160.12,"h":160.12,"l":155.91,"c":158.61,"v":4581200},{"t":"2020-06-17","o":159.14,"h":159.21,"l":157.41,"c":157.84,"v":3702200},{"t":"2020-06-18","o":156.94,"h":158.3,"l":156.43,"c":157.97,"v":2797800},{"t":"2020-06-19","o":159.86,"h":159.88,"l":156.29,"c":157.08,"v":3824900},{"t":"2020-06-22","o":156.95,"h":158.3,"l":156.05,"c":158.17,"v":2561300},{"t":"2020-06-23","o":159.63,"h":159.98,"l":158.55,"c":158.79,"v":2555100},{"t":"2020-06-24","o":157.63,"h":157.91,"l":153.41,"c":154.48,"v":3729100},{"t":"2020-06-25","o":153.43,"h":155.77,"l":152.41,"c":155.64,"v":4029200},{"t":"2020-06-26","o":154.98,"h":155.17,"l":151.73,"c":152.02,"v":3508500},{"t":"2020-06-29","o":152.7,"h":154.28,"l":151.35,"c":154.25,"v":3161600},{"t":"2020-06-30","o":154.48,"h":157.22,"l":154.07,"c":156.53,"v":4317400},{"t":"2020-07-01","o":156.9,"h":158.04,"l":156.61,"c":157.44,"v":3640900},{"t":"2020-07-02","o":159.3,"h":160.07,"l":157.86,"c":158.07,"v":3181600},{"t":"2020-07-06","o":160.5,"h":161.03,"l":159.86,"c":160.56,"v":3307600},{"t":"2020-07-07","o":159.79,"h":160.88,"l":158.73,"c":158.93,"v":2357400},{"t":"2020-07-08","o":159.31,"h":160.28,"l":158.37,"c":160.23,"v":2434900},{"t":"2020-07-09","o":160.56,"h":160.7,"l":157.28,"c":159.24,"v":2465200},{"t":"2020-07-10","o":159.17,"h":161.01,"l":158.43,"c":160.95,"v":2391800},{"t":"2020-07-13","o":162.08,"h":163.55,"l":158.88,"c":159.21,"v":4694700},{"t":"2020-07-14","o":158.5,"h":161.42,"l":157.74,"c":161.3,"v":3221300},{"t":"2020-07-15","o":163.33,"h":163.64,"l":161.67,"c":163.3,"v":3747800},{"t":"2020-07-16","o":162.16,"h":162.8,"l":161.68,"c":162.57,"v":2190700},{"t":"2020-07-17","o":163.09,"h":163.51,"l":162.07,"c":163.19,"v":2141100},{"t":"2020-07-20","o":163.02,"h":164.86,"l":162.6,"c":164.44,"v":3113200},{"t":"2020-07-21","o":165.64,"h":165.9,"l":164.37,"c":164.91,"v":2345600},{"t":"2020-07-22","o":164.59,"h":165.94,"l":164.59,"c":165.77,"v":2723200},{"t":"2020-07-23","o":165.61,"h":166.2,"l":163.08,"c":163.96,"v":3114900},{"t":"2020-07-24","o":162.83,"h":163.4,"l":161.9,"c":162.69,"v":2360800},{"t":"2020-07-27","o":163.06,"h":164.1,"l":162.63,"c":164.09,"v":2423500},{"t":"2020-07-28","o":163.62,"h":164.23,"l":162.78,"c":162.89,"v":1904900},{"t":"2020-07-29","o":163.46,"h":165.43,"l":163.46,"c":165.05,"v":2153300},{"t":"2020-07-30","o":163.44,"h":164.87,"l":162.41,"c":164.68,"v":2473300},{"t":"2020-07-31","o":165.54,"h":165.62,"l":162.96,"c":165.52,"v":3159700},{"t":"2020-08-03","o":166.47,"h":167.3,"l":166.15,"c":166.96,"v":4341600},{"t":"2020-08-04","o":166.61,"h":167.62,"l":166.53,"c":167.62,"v":2811700},{"t":"2020-08-05","o":168.48,"h":168.92,"l":168.3,"c":168.84,"v":2683000},{"t":"2020-08-06","o":168.62,"h":169.78,"l":168.28,"c":169.66,"v":2150900},{"t":"2020-08-07","o":169.22,"h":169.95,"l":168.6,"c":169.8,"v":2194200},{"t":"2020-08-10","o":170.03,"h":170.39,"l":169.05,"c":170.27,"v":2496700},{"t":"2020-08-11","o":171.0,"h":171.33,"l":168.48,"c":168.9,"v":3124600},{"t":"2020-08-12","o":170.37,"h":171.52,"l":170.34,"c":171.16,"v":3364900},{"t":"2020-08-13","o":170.79,"h":171.75,"l":170.48,"c":171.03,"v":2247200},{"t":"2020-08-14","o":170.72,"h":171.3,"l":170.38,"c":170.98,"v":2213900},{"t":"2020-08-17","o":171.43,"h":171.86,"l":171.39,"c":171.71,"v":3422400},{"t":"2020-08-18","o":172.0,"h":172.27,"l":170.98,"c":171.97,"v":3551400},{"t":"2020-08-19","o":172.17,"h":172.5,"l":170.99,"c":171.3,"v":2291000},{"t":"2020-08-20","o":170.26,"h":172.06,"l":170.19,"c":171.79,"v":2184400},{"t":"2020-08-21","o":171.54,"h":172.3,"l":171.41,"c":172.22,"v":2284500},{"t":"2020-08-24","o":173.51,"h":173.87,"l":172.87,"c":173.87,"v":2467500},{"t":"2020-08-25","o":174.22,"h":174.47,"l":173.42,"c":174.45,"v":5162700},{"t":"2020-08-26","o":174.73,"h":176.18,"l":174.48,"c":176.03,"v":2441100},{"t":"2020-08-27","o":176.52,"h":177.29,"l":175.53,"c":176.45,"v":3435300},{"t":"2020-08-28","o":177.18,"h":177.71,"l":176.54,"c":177.68,"v":4163100},{"t":"2020-08-31","o":177.66,"h":178.14,"l":176.95,"c":177.28,"v":3189600},{"t":"2020-09-01","o":177.69,"h":178.99,"l":177.17,"c":178.85,"v":2877700},{"t":"2020-09-02","o":180.0,"h":181.67,"l":179.01,"c":181.24,"v":4021900},{"t":"2020-09-03","o":180.0,"h":180.49,"l":173.51,"c":174.94,"v":5341400},{"t":"2020-09-04","o":175.34,"h":176.14,"l":169.2,"c":173.45,"v":4379900},{"t":"2020-09-08","o":170.3,"h":171.04,"l":168.36,"c":168.58,"v":3976000},{"t":"2020-09-09","o":170.83,"h":173.14,"l":170.33,"c":171.88,"v":4290400},{"t":"2020-09-10","o":173.06,"h":173.49,"l":168.6,"c":169.06,"v":3507600},{"t":"2020-09-11","o":170.24,"h":170.56,"l":167.5,"c":169.12,"v":3407700},{"t":"2020-09-14","o":171.0,"h":172.37,"l":170.6,"c":171.76,"v":3080800},{"t":"2020-09-15","o":173.2,"h":173.64,"l":172.11,"c":172.74,"v":2129700},{"t":"2020-09-16","o":173.46,"h":174.38,"l":172.07,"c":172.17,"v":2826900},{"t":"2020-09-17","o":169.56,"h":171.54,"l":169.22,"c":170.75,"v":2780400},{"t":"2020-09-18","o":171.21,"h":171.21,"l":167.53,"c":169.09,"v":3178000},{"t":"2020-09-21","o":166.47,"h":167.06,"l":164.27,"c":167.05,"v":4175300},{"t":"2020-09-22","o":167.76,"h":168.93,"l":166.37,"c":168.71,"v":2090900},{"t":"2020-09-23","o":169.0,"h":169.13,"l":164.35,"c":164.64,"v":2071400},{"t":"2020-09-24","o":163.92,"h":166.69,"l":162.85,"c":164.99,"v":3792200},{"t":"2020-09-25","o":163.78,"h":167.44,"l":163.53,"c":166.96,"v":2986000},{"t":"2020-09-28","o":169.32,"h":170.3,"l":168.89,"c":169.99,"v":3291300},{"t":"2020-09-29","o":169.84,"h":170.23,"l":168.69,"c":169.04,"v":2120600},{"t":"2020-09-30","o":169.51,"h":171.97,"l":169.25,"c":170.31,"v":4786400},{"t":"2020-10-01","o":171.72,"h":172.25,"l":170.61,"c":171.73,"v":3234100},{"t":"2020-10-02","o":168.65,"h":171.31,"l":168.23,"c":170.39,"v":2325600},{"t":"2020-10-05","o":171.61,"h":173.53,"l":171.33,"c":173.46,"v":2574200},{"t":"2020-10-06","o":173.73,"h":174.98,"l":171.01,"c":171.32,"v":2803300},{"t":"2020-10-07","o":172.99,"h":174.73,"l":172.94,"c":174.31,"v":1952400},{"t":"2020-10-08","o":175.53,"h":175.89,"l":174.88,"c":175.84,"v":2335200},{"t":"2020-10-09","o":176.9,"h":177.63,"l":176.44,"c":177.32,"v":2489200},{"t":"2020-10-12","o":178.65,"h":180.64,"l":178.41,"c":179.95,"v":2895800},{"t":"2020-10-13","o":179.67,"h":179.82,"l":178.43,"c":179.0,"v":2448900},{"t":"2020-10-14","o":179.2,"h":179.92,"l":177.49,"c":177.81,"v":2155600},{"t":"2020-10-15","o":175.61,"h":178.07,"l":175.16,"c":177.87,"v":2865300},{"t":"2020-10-16","o":178.48,"h":179.31,"l":177.55,"c":177.55,"v":1910200},{"t":"2020-10-19","o":178.31,"h":179.25,"l":174.62,"c":175.01,"v":2713800},{"t":"2020-10-20","o":175.9,"h":177.36,"l":175.24,"c":175.62,"v":2622900},{"t":"2020-10-21","o":175.66,"h":176.72,"l":175.02,"c":175.02,"v":3237200},{"t":"2020-10-22","o":175.33,"h":176.56,"l":174.12,"c":176.26,"v":3762200},{"t":"2020-10-23","o":176.81,"h":176.95,"l":175.46,"c":176.84,"v":2412700},{"t":"2020-10-26","o":175.04,"h":175.49,"l":171.6,"c":173.63,"v":3873600},{"t":"2020-10-27","o":173.83,"h":174.02,"l":172.82,"c":172.93,"v":2525200},{"t":"2020-10-28","o":169.9,"h":170.23,"l":167.01,"c":167.2,"v":4617500},{"t":"2020-10-29","o":167.5,"h":170.47,"l":166.5,"c":168.78,"v":3101000},{"t":"2020-10-30","o":167.89,"h":168.75,"l":165.02,"c":166.99,"v":3990400},{"t":"2020-11-02","o":168.79,"h":169.81,"l":167.16,"c":168.73,"v":3741600},{"t":"2020-11-03","o":170.7,"h":172.96,"l":170.34,"c":171.97,"v":4096000},{"t":"2020-11-04","o":174.16,"h":177.85,"l":173.69,"c":175.72,"v":3632100},{"t":"2020-11-05","o":178.67,"h":180.08,"l":178.41,"c":179.35,"v":3678100},{"t":"2020-11-06","o":179.18,"h":179.8,"l":178.08,"c":179.26,"v":3222100},{"t":"2020-11-09","o":187.52,"h":187.52,"l":181.12,"c":181.39,"v":5549800},{"t":"2020-11-10","o":181.01,"h":181.69,"l":179.09,"c":181.09,"v":5609200},{"t":"2020-11-11","o":182.43,"h":182.9,"l":181.59,"c":182.56,"v":2878800},{"t":"2020-11-12","o":181.95,"h":182.4,"l":179.7,"c":180.76,"v":3325700},{"t":"2020-11-13","o":181.88,"h":183.64,"l":181.58,"c":183.32,"v":4769900},{"t":"2020-11-16","o":185.54,"h":185.61,"l":184.09,"c":185.56,"v":6214800},{"t":"2020-11-17","o":184.76,"h":185.69,"l":183.61,"c":185.14,"v":5733100},{"t":"2020-11-18","o":185.45,"h":185.75,"l":183.17,"c":183.18,"v":3281900},{"t":"2020-11-19","o":183.0,"h":184.35,"l":182.21,"c":184.2,"v":3038500},{"t":"2020-11-20","o":184.17,"h":184.17,"l":183.16,"c":183.23,"v":2785700},{"t":"2020-11-23","o":184.29,"h":185.2,"l":183.37,"c":184.73,"v":4390900},{"t":"2020-11-24","o":186.29,"h":187.82,"l":185.6,"c":187.59,"v":5378100},{"t":"2020-11-25","o":187.45,"h":187.68,"l":186.57,"c":187.52,"v":3459400},{"t":"2020-11-27","o":188.13,"h":188.37,"l":187.68,"c":188.18,"v":1742500},{"t":"2020-11-30","o":188.06,"h":188.13,"l":185.54,"c":186.7,"v":3721800},{"t":"2020-12-01","o":189.17,"h":189.8,"l":188.65,"c":189.07,"v":3867300},{"t":"2020-12-02","o":188.44,"h":189.29,"l":187.8,"c":189.23,"v":3831400},{"t":"2020-12-03","o":189.32,"h":190.3,"l":189.02,"c":189.61,"v":4408600},{"t":"2020-12-04","o":190.0,"h":191.51,"l":189.99,"c":191.51,"v":4401400},{"t":"2020-12-07","o":191.3,"h":191.5,"l":190.62,"c":191.3,"v":4319700},{"t":"2020-12-08","o":190.64,"h":192.39,"l":190.6,"c":192.13,"v":3449000},{"t":"2020-12-09","o":192.54,"h":192.64,"l":189.51,"c":190.24,"v":4470500},{"t":"2020-12-10","o":189.33,"h":190.91,"l":188.71,"c":190.52,"v":3223500},{"t":"2020-12-11","o":189.56,"h":190.37,"l":188.6,"c":190.18,"v":3463000},{"t":"2020-12-14","o":191.69,"h":192.19,"l":189.58,"c":189.64,"v":3530500},{"t":"2020-12-15","o":191.19,"h":192.27,"l":190.38,"c":192.24,"v":3226100},{"t":"2020-12-16","o":192.47,"h":192.99,"l":191.89,"c":192.51,"v":2983900},{"t":"2020-12-17","o":193.42,"h":194.02,"l":193.21,"c":194.02,"v":4132800},{"t":"2020-12-18","o":194.38,"h":194.47,"l":192.21,"c":193.47,"v":4542100},{"t":"2020-12-21","o":191.6,"h":193.35,"l":189.82,"c":192.91,"v":5011900},{"t":"2020-12-22","o":193.31,"h":193.48,"l":192.21,"c":192.95,"v":4336000},{"t":"2020-12-23","o":193.65,"h":194.22,"l":193.16,"c":193.28,"v":3451400},{"t":"2020-12-24","o":192.88,"h":193.0,"l":192.24,"c":192.82,"v":1744000},{"t":"2020-12-28","o":194.59,"h":194.6,"l":193.8,"c":194.04,"v":3780500},{"t":"2020-12-29","o":194.86,"h":194.95,"l":192.82,"c":193.23,"v":4606200},{"t":"2020-12-30","o":193.9,"h":194.38,"l":193.61,"c":193.75,"v":4314000},{"t":"2020-12-31","o":193.75,"h":194.87,"l":193.25,"c":194.64,"v":3746400},{"t":"2021-01-04","o":195.39,"h":195.43,"l":189.76,"c":191.87,"v":8825800},{"t":"2021-01-05","o":191.49,"h":193.95,"l":191.42,"c":193.42,"v":3894000},{"t":"2021-01-06","o":192.5,"h":196.89,"l":192.46,"c":195.16,"v":6175700},{"t":"2021-01-07","o":196.42,"h":198.62,"l":196.4,"c":198.29,"v":4830900},{"t":"2021-01-08","o":199.14,"h":199.46,"l":196.98,"c":199.25,"v":7538700},{"t":"2021-01-11","o":197.42,"h":199.06,"l":197.22,"c":198.06,"v":3858600},{"t":"2021-01-12","o":198.37,"h":198.99,"l":197.34,"c":198.76,"v":3874100},{"t":"2021-01-13","o":198.73,"h":199.58,"l":198.05,"c":198.98,"v":3465800},{"t":"2021-01-14","o":199.55,"h":200.03,"l":198.52,"c":198.79,"v":4289000},{"t":"2021-01-15","o":197.96,"h":198.25,"l":195.98,"c":197.06,"v":3444800},{"t":"2021-01-19","o":198.66,"h":199.04,"l":197.83,"c":198.86,"v":4153700},{"t":"2021-01-20","o":200.08,"h":201.76,"l":199.97,"c":201.37,"v":5224900},{"t":"2021-01-21","o":201.85,"h":202.0,"l":200.78,"c":201.22,"v":2960600},{"t":"2021-01-22","o":200.26,"h":201.31,"l":199.96,"c":200.89,"v":3045900},{"t":"2021-01-25","o":201.27,"h":201.95,"l":198.35,"c":201.46,"v":5323200},{"t":"2021-01-26","o":201.89,"h":202.34,"l":200.68,"c":200.73,"v":4046900},{"t":"2021-01-27","o":199.05,"h":199.08,"l":194.65,"c":195.91,"v":6727700},{"t":"2021-01-28","o":196.84,"h":199.68,"l":196.74,"c":197.45,"v":5310100},{"t":"2021-01-29","o":196.74,"h":197.25,"l":192.82,"c":193.99,"v":8315700},{"t":"2021-02-01","o":195.88,"h":197.73,"l":194.53,"c":197.3,"v":3900700},{"t":"2021-02-02","o":199.2,"h":200.96,"l":199.05,"c":200.13,"v":3278700},{"t":"2021-02-03","o":200.82,"h":201.26,"l":199.59,"c":200.43,"v":2905600},{"t":"2021-02-04","o":201.16,"h":202.97,"l":201.03,"c":202.97,"v":2746400},{"t":"2021-02-05","o":204.12,"h":204.29,"l":203.16,"c":204.11,"v":3127200},{"t":"2021-02-08","o":205.19,"h":205.98,"l":204.78,"c":205.94,"v":3676700},{"t":"2021-02-09","o":205.6,"h":206.45,"l":205.25,"c":206.02,"v":3384800},{"t":"2021-02-10","o":207.07,"h":207.22,"l":204.45,"c":205.93,"v":3682400},{"t":"2021-02-11","o":206.7,"h":206.94,"l":204.82,"c":206.42,"v":2630000},{"t":"2021-02-12","o":205.89,"h":207.51,"l":205.8,"c":207.49,"v":2416700},{"t":"2021-02-16","o":208.31,"h":208.39,"l":206.52,"c":207.12,"v":4955700},{"t":"2021-02-17","o":206.02,"h":206.9,"l":205.04,"c":206.69,"v":4484000},{"t":"2021-02-18","o":205.23,"h":206.09,"l":204.01,"c":205.5,"v":3658900},{"t":"2021-02-19","o":206.43,"h":207.03,"l":205.65,"c":205.97,"v":4921800},{"t":"2021-02-22","o":204.72,"h":205.53,"l":203.91,"c":204.01,"v":4400300},{"t":"2021-02-23","o":202.55,"h":204.68,"l":199.36,"c":203.98,"v":5707900},{"t":"2021-02-24","o":203.6,"h":206.48,"l":202.78,"c":206.27,"v":3722800},{"t":"2021-02-25","o":205.74,"h":206.38,"l":200.0,"c":200.88,"v":7581100},{"t":"2021-02-26","o":201.99,"h":202.69,"l":198.55,"c":200.08,"v":6324600},{"t":"2021-03-01","o":203.15,"h":205.85,"l":203.07,"c":205.22,"v":4691800},{"t":"2021-03-02","o":205.5,"h":205.55,"l":203.17,"c":203.29,"v":4859000},{"t":"2021-03-03","o":203.22,"h":203.54,"l":200.18,"c":200.36,"v":4334000},{"t":"2021-03-04","o":200.04,"h":201.24,"l":194.52,"c":197.19,"v":7198800},{"t":"2021-03-05","o":199.37,"h":201.21,"l":194.11,"c":200.75,"v":6614800},{"t":"2021-03-08","o":201.44,"h":202.89,"l":199.57,"c":199.77,"v":4281400},{"t":"2021-03-09","o":202.23,"h":204.35,"l":201.71,"c":202.87,"v":4116100},{"t":"2021-03-10","o":204.55,"h":205.27,"l":203.61,"c":204.32,"v":4133800},{"t":"2021-03-11","o":206.08,"h":207.83,"l":205.71,"c":206.99,"v":4102700},{"t":"2021-03-12","o":206.16,"h":207.46,"l":205.55,"c":207.4,"v":4069000},{"t":"2021-03-15","o":207.73,"h":208.9,"l":206.39,"c":208.85,"v":3421900},{"t":"2021-03-16","o":209.14,"h":209.3,"l":207.36,"c":208.01,"v":4599900},{"t":"2021-03-17","o":207.31,"h":209.29,"l":206.36,"c":208.8,"v":3347000},{"t":"2021-03-18","o":207.45,"h":208.44,"l":204.77,"c":205.0,"v":3641900},{"t":"2021-03-19","o":205.14,"h":206.15,"l":203.57,"c":205.26,"v":3871000},{"t":"2021-03-22","o":205.88,"h":207.26,"l":205.38,"c":206.37,"v":3603900},{"t":"2021-03-23","o":206.19,"h":206.44,"l":203.64,"c":204.02,"v":4764800},{"t":"2021-03-24","o":205.17,"h":205.85,"l":202.33,"c":202.33,"v":4014500},{"t":"2021-03-25","o":200.92,"h":203.66,"l":199.5,"c":203.15,"v":4976800},{"t":"2021-03-26","o":204.11,"h":206.64,"l":203.24,"c":206.47,"v":3554900},{"t":"2021-03-29","o":205.59,"h":206.36,"l":204.24,"c":205.5,"v":4562900},{"t":"2021-03-30","o":205.17,"h":205.89,"l":204.29,"c":205.44,"v":3960500},{"t":"2021-03-31","o":206.05,"h":207.62,"l":206.0,"c":206.69,"v":5494800},{"t":"2021-04-01","o":207.99,"h":209.3,"l":207.56,"c":209.28,"v":4543300},{"t":"2021-04-05","o":210.85,"h":211.96,"l":210.56,"c":211.72,"v":5941400},{"t":"2021-04-06","o":211.69,"h":212.49,"l":211.41,"c":211.8,"v":4029900},{"t":"2021-04-07","o":211.79,"h":212.12,"l":211.09,"c":211.62,"v":3299100},{"t":"2021-04-08","o":212.54,"h":212.85,"l":211.77,"c":212.85,"v":3628900},{"t":"2021-04-09","o":212.85,"h":214.25,"l":212.62,"c":214.14,"v":3559100},{"t":"2021-04-12","o":214.06,"h":214.37,"l":213.33,"c":214.2,"v":3882800},{"t":"2021-04-13","o":214.36,"h":215.28,"l":214.0,"c":214.8,"v":4056900},{"t":"2021-04-14","o":215.06,"h":215.87,"l":214.04,"c":214.32,"v":3765600},{"t":"2021-04-15","o":215.73,"h":216.67,"l":215.46,"c":216.6,"v":5439600},{"t":"2021-04-16","o":217.46,"h":217.47,"l":216.32,"c":217.15,"v":4306000},{"t":"2021-04-19","o":216.73,"h":216.91,"l":215.0,"c":215.73,"v":3986900},{"t":"2021-04-20","o":215.22,"h":215.54,"l":212.92,"c":213.75,"v":5210300},{"t":"2021-04-21","o":213.65,"h":216.33,"l":213.25,"c":216.3,"v":3167900},{"t":"2021-04-22","o":216.45,"h":217.04,"l":213.88,"c":214.61,"v":4394800},{"t":"2021-04-23","o":215.08,"h":217.87,"l":214.97,"c":217.21,"v":4374300},{"t":"2021-04-26","o":217.74,"h":218.27,"l":217.45,"c":218.0,"v":3202500},{"t":"2021-04-27","o":218.3,"h":218.33,"l":217.35,"c":217.9,"v":2670000},{"t":"2021-04-28","o":218.07,"h":218.64,"l":217.62,"c":217.87,"v":2603900},{"t":"2021-04-29","o":219.6,"h":219.65,"l":216.94,"c":218.7,"v":4178800},{"t":"2021-04-30","o":217.51,"h":218.17,"l":216.75,"c":217.1,"v":3256600},{"t":"2021-05-03","o":218.57,"h":218.57,"l":217.3,"c":217.48,"v":3846300},{"t":"2021-05-04","o":216.48,"h":216.54,"l":213.81,"c":215.85,"v":4900000},{"t":"2021-05-05","o":216.94,"h":216.94,"l":215.28,"c":215.81,"v":2032600},{"t":"2021-05-06","o":215.78,"h":216.95,"l":214.08,"c":216.91,"v":4131200},{"t":"2021-05-07","o":217.4,"h":218.99,"l":217.1,"c":218.75,"v":3868100},{"t":"2021-05-10","o":218.89,"h":218.9,"l":216.05,"c":216.18,"v":4443800},{"t":"2021-05-11","o":213.29,"h":214.91,"l":212.02,"c":214.44,"v":5959900},{"t":"2021-05-12","o":212.94,"h":213.63,"l":209.21,"c":209.61,"v":5788400},{"t":"2021-05-13","o":210.38,"h":212.92,"l":210.33,"c":211.92,"v":4970900},{"t":"2021-05-14","o":213.55,"h":215.96,"l":213.5,"c":215.54,"v":4292600},{"t":"2021-05-17","o":214.9,"h":215.38,"l":213.74,"c":215.08,"v":4063200},{"t":"2021-05-18","o":215.25,"h":215.63,"l":213.34,"c":213.4,"v":3173100},{"t":"2021-05-19","o":210.57,"h":212.78,"l":209.75,"c":212.78,"v":6015000},{"t":"2021-05-20","o":213.21,"h":215.66,"l":213.18,"c":215.09,"v":3478300},{"t":"2021-05-21","o":216.08,"h":216.74,"l":214.71,"c":214.97,"v":3623300},{"t":"2021-05-24","o":216.24,"h":217.7,"l":215.92,"c":217.14,"v":2873700},{"t":"2021-05-25","o":217.84,"h":218.02,"l":216.2,"c":216.54,"v":3700600},{"t":"2021-05-26","o":216.98,"h":217.56,"l":216.48,"c":217.32,"v":3258100},{"t":"2021-05-27","o":218.0,"h":218.24,"l":217.59,"c":217.72,"v":2617200},{"t":"2021-05-28","o":218.6,"h":218.73,"l":218.03,"c":218.09,"v":2635700},{"t":"2021-06-01","o":219.53,"h":219.53,"l":217.81,"c":218.18,"v":3805700},{"t":"2021-06-02","o":218.62,"h":218.82,"l":217.89,"c":218.47,"v":3599400},{"t":"2021-06-03","o":217.3,"h":218.05,"l":216.08,"c":217.5,"v":2967000},{"t":"2021-06-04","o":218.57,"h":219.48,"l":218.46,"c":219.39,"v":2287100},{"t":"2021-06-07","o":219.55,"h":219.68,"l":219.03,"c":219.57,"v":2762800},{"t":"2021-06-08","o":220.03,"h":220.28,"l":218.66,"c":220.02,"v":2831700},{"t":"2021-06-09","o":220.41,"h":220.5,"l":219.35,"c":219.4,"v":2688600},{"t":"2021-06-10","o":220.21,"h":220.9,"l":219.19,"c":220.37,"v":2936700},{"t":"2021-06-11","o":220.78,"h":221.02,"l":220.13,"c":221.02,"v":2837200},{"t":"2021-06-14","o":221.2,"h":221.39,"l":220.38,"c":221.36,"v":3189400},{"t":"2021-06-15","o":221.49,"h":221.53,"l":220.17,"c":220.78,"v":3094000},{"t":"2021-06-16","o":220.97,"h":220.97,"l":218.38,"c":219.68,"v":3459600},{"t":"2021-06-17","o":219.44,"h":220.06,"l":217.95,"c":219.47,"v":3002900},{"t":"2021-06-18","o":217.99,"h":218.15,"l":216.53,"c":216.75,"v":4538300},{"t":"2021-06-21","o":217.67,"h":219.8,"l":217.08,"c":219.74,"v":3870000},{"t":"2021-06-22","o":219.85,"h":221.35,"l":219.18,"c":220.99,"v":2684300},{"t":"2021-06-23","o":221.1,"h":221.59,"l":220.81,"c":220.9,"v":2662200},{"t":"2021-06-24","o":221.51,"h":221.87,"l":221.29,"c":221.72,"v":2931600},{"t":"2021-06-25","o":222.26,"h":222.7,"l":221.91,"c":222.55,"v":2801300},{"t":"2021-06-28","o":222.99,"h":222.99,"l":221.86,"c":222.8,"v":3094900},{"t":"2021-06-29","o":223.31,"h":223.4,"l":222.47,"c":222.81,"v":4068000},{"t":"2021-06-30","o":222.69,"h":223.15,"l":222.46,"c":222.82,"v":3041700},{"t":"2021-07-01","o":223.4,"h":224.06,"l":223.1,"c":224.03,"v":3836000},{"t":"2021-07-02","o":224.71,"h":225.41,"l":224.31,"c":225.27,"v":3026400},{"t":"2021-07-06","o":225.38,"h":225.52,"l":223.16,"c":224.78,"v":4147200},{"t":"2021-07-07","o":225.08,"h":225.36,"l":223.52,"c":225.08,"v":4042200},{"t":"2021-07-08","o":221.93,"h":223.72,"l":221.14,"c":223.18,"v":4486100},{"t":"2021-07-09","o":224.16,"h":225.98,"l":224.02,"c":225.88,"v":3886600},{"t":"2021-07-12","o":225.95,"h":226.61,"l":225.47,"c":226.51,"v":3294600},{"t":"2021-07-13","o":226.1,"h":226.52,"l":225.12,"c":225.25,"v":4668400},{"t":"2021-07-14","o":226.27,"h":226.46,"l":224.42,"c":224.94,"v":2830200},{"t":"2021-07-15","o":224.45,"h":224.76,"l":222.86,"c":224.15,"v":3276500},{"t":"2021-07-16","o":225.0,"h":225.0,"l":222.19,"c":222.39,"v":3203300},{"t":"2021-07-19","o":219.81,"h":219.81,"l":217.82,"c":219.23,"v":6966200},{"t":"2021-07-20","o":219.95,"h":223.71,"l":219.39,"c":223.02,"v":5362900},{"t":"2021-07-21","o":223.75,"h":225.02,"l":223.55,"c":225.02,"v":2542500},{"t":"2021-07-22","o":225.2,"h":225.35,"l":224.18,"c":225.21,"v":2236200},{"t":"2021-07-23","o":226.25,"h":227.61,"l":225.83,"c":227.46,"v":2982700},{"t":"2021-07-26","o":227.25,"h":227.92,"l":227.13,"c":227.92,"v":2849700},{"t":"2021-07-27","o":227.38,"h":227.43,"l":224.98,"c":226.69,"v":4169600},{"t":"2021-07-28","o":227.12,"h":227.81,"l":226.19,"c":227.04,"v":3306700},{"t":"2021-07-29","o":227.58,"h":228.75,"l":227.58,"c":228.04,"v":2960900},{"t":"2021-07-30","o":226.57,"h":227.92,"l":226.4,"c":226.69,"v":2846800},{"t":"2021-08-02","o":227.85,"h":228.1,"l":226.19,"c":226.37,"v":3558100},{"t":"2021-08-03","o":226.83,"h":228.0,"l":225.28,"c":227.99,"v":3245400},{"t":"2021-08-04","o":227.19,"h":227.69,"l":226.75,"c":226.97,"v":3374500},{"t":"2021-08-05","o":227.52,"h":228.6,"l":227.24,"c":228.59,"v":2461700},{"t":"2021-08-06","o":228.93,"h":229.31,"l":228.39,"c":228.87,"v":2343100},{"t":"2021-08-09","o":228.86,"h":229.04,"l":228.02,"c":228.78,"v":3295500},{"t":"2021-08-10","o":229.0,"h":229.31,"l":228.51,"c":228.93,"v":2946700},{"t":"2021-08-11","o":229.44,"h":229.49,"l":228.41,"c":229.38,"v":3051400},{"t":"2021-08-12","o":229.35,"h":230.02,"l":228.77,"c":230.02,"v":2746000},{"t":"2021-08-13","o":230.23,"h":230.25,"l":229.76,"c":230.15,"v":2516000},{"t":"2021-08-16","o":229.48,"h":230.25,"l":228.28,"c":230.24,"v":3193200},{"t":"2021-08-17","o":228.72,"h":229.04,"l":226.78,"c":228.53,"v":3735100},{"t":"2021-08-18","o":228.11,"h":228.83,"l":226.06,"c":226.25,"v":3194100},{"t":"2021-08-19","o":224.72,"h":226.82,"l":224.4,"c":226.08,"v":3964500},{"t":"2021-08-20","o":226.32,"h":228.19,"l":226.02,"c":228.11,"v":2655100},{"t":"2021-08-23","o":229.07,"h":230.74,"l":228.78,"c":230.32,"v":3180600},{"t":"2021-08-24","o":230.86,"h":231.41,"l":230.67,"c":231.14,"v":2772300},{"t":"2021-08-25","o":231.39,"h":232.02,"l":230.98,"c":231.8,"v":2897000},{"t":"2021-08-26","o":231.62,"h":231.79,"l":230.16,"c":230.25,"v":3352000},{"t":"2021-08-27","o":230.8,"h":232.94,"l":230.67,"c":232.73,"v":3749800},{"t":"2021-08-30","o":233.22,"h":233.97,"l":232.8,"c":233.61,"v":3194000},{"t":"2021-08-31","o":233.56,"h":233.63,"l":232.77,"c":233.17,"v":3099400},{"t":"2021-09-01","o":233.82,"h":234.21,"l":233.25,"c":233.58,"v":3533100},{"t":"2021-09-02","o":234.31,"h":234.65,"l":233.68,"c":234.37,"v":3274600},{"t":"2021-09-03","o":234.0,"h":234.5,"l":233.63,"c":234.29,"v":2484200},{"t":"2021-09-07","o":234.29,"h":234.3,"l":233.02,"c":233.28,"v":3256800},{"t":"2021-09-08","o":233.01,"h":233.26,"l":231.59,"c":232.73,"v":3027600},{"t":"2021-09-09","o":232.67,"h":233.65,"l":231.75,"c":231.92,"v":3265900},{"t":"2021-09-10","o":233.03,"h":233.19,"l":229.96,"c":230.08,"v":3385600},{"t":"2021-09-13","o":231.51,"h":231.74,"l":229.33,"c":230.6,"v":3312700},{"t":"2021-09-14","o":231.41,"h":231.49,"l":228.62,"c":229.21,"v":3158900},{"t":"2021-09-15","o":229.42,"h":231.34,"l":228.72,"c":231.1,"v":2598900},{"t":"2021-09-16","o":230.94,"h":231.52,"l":229.3,"c":230.89,"v":2537200},{"t":"2021-09-17","o":230.54,"h":230.83,"l":228.65,"c":229.04,"v":3078200},{"t":"2021-09-20","o":225.51,"h":226.31,"l":222.31,"c":225.07,"v":7749300},{"t":"2021-09-21","o":226.51,"h":227.03,"l":224.46,"c":225.05,"v":4564400},{"t":"2021-09-22","o":226.33,"h":228.43,"l":225.83,"c":227.32,"v":4187300},{"t":"2021-09-23","o":228.44,"h":230.95,"l":228.05,"c":230.09,"v":3778100},{"t":"2021-09-24","o":228.55,"h":229.95,"l":228.19,"c":229.64,"v":3122800},{"t":"2021-09-27","o":229.16,"h":229.87,"l":228.51,"c":229.14,"v":2856700},{"t":"2021-09-28","o":227.65,"h":227.79,"l":224.05,"c":224.34,"v":5078600},{"t":"2021-09-29","o":225.22,"h":225.99,"l":224.28,"c":224.49,"v":4585500},{"t":"2021-09-30","o":225.35,"h":228.4,"l":221.94,"c":222.06,"v":5080200},{"t":"2021-10-01","o":223.1,"h":225.63,"l":221.02,"c":225.12,"v":5148600},{"t":"2021-10-04","o":224.24,"h":224.4,"l":220.54,"c":221.73,"v":4984000},{"t":"2021-10-05","o":222.43,"h":224.99,"l":222.1,"c":223.8,"v":3568200},{"t":"2021-10-06","o":221.89,"h":224.81,"l":220.98,"c":224.73,"v":3076000},{"t":"2021-10-07","o":226.5,"h":228.36,"l":226.11,"c":226.89,"v":3081300},{"t":"2021-10-08","o":227.4,"h":227.55,"l":226.02,"c":226.39,"v":1922600},{"t":"2021-10-11","o":226.07,"h":227.59,"l":224.68,"c":224.76,"v":2354900},{"t":"2021-10-12","o":225.31,"h":225.7,"l":224.16,"c":224.6,"v":2898400},{"t":"2021-10-13","o":225.17,"h":226.03,"l":223.65,"c":225.62,"v":3179500},{"t":"2021-10-14","o":227.71,"h":229.43,"l":227.5,"c":229.37,"v":2688800},{"t":"2021-10-15","o":230.69,"h":231.16,"l":230.27,"c":230.73,"v":2717900},{"t":"2021-10-18","o":230.07,"h":231.66,"l":229.45,"c":231.57,"v":3078300},{"t":"2021-10-19","o":232.5,"h":233.28,"l":232.11,"c":233.26,"v":2683100},{"t":"2021-10-20","o":233.55,"h":234.35,"l":233.39,"c":234.17,"v":2838400},{"t":"2021-10-21","o":233.91,"h":234.95,"l":233.67,"c":234.81,"v":2839800},{"t":"2021-10-22","o":234.6,"h":235.31,"l":233.32,"c":234.36,"v":2144500},{"t":"2021-10-25","o":235.07,"h":235.96,"l":234.1,"c":235.8,"v":2170100},{"t":"2021-10-26","o":236.65,"h":237.19,"l":235.46,"c":235.71,"v":2759900},{"t":"2021-10-27","o":236.05,"h":236.08,"l":233.99,"c":234.1,"v":3409600},{"t":"2021-10-28","o":234.94,"h":236.6,"l":234.78,"c":236.6,"v":2104900},{"t":"2021-10-29","o":235.48,"h":237.13,"l":235.37,"c":236.91,"v":3565900},{"t":"2021-11-01","o":237.75,"h":238.12,"l":236.72,"c":238.09,"v":3967500},{"t":"2021-11-02","o":238.32,"h":238.93,"l":237.91,"c":238.83,"v":4004800},{"t":"2021-11-03","o":238.69,"h":240.73,"l":238.3,"c":240.52,"v":3704400},{"t":"2021-11-04","o":241.03,"h":241.8,"l":240.53,"c":241.43,"v":3557000},{"t":"2021-11-05","o":242.75,"h":243.51,"l":241.39,"c":242.36,"v":3919400},{"t":"2021-11-08","o":243.17,"h":243.56,"l":242.43,"c":242.76,"v":3401400},{"t":"2021-11-09","o":243.04,"h":243.14,"l":241.19,"c":242.06,"v":2764100},{"t":"2021-11-10","o":241.14,"h":241.96,"l":238.73,"c":239.68,"v":3356500},{"t":"2021-11-11","o":240.67,"h":240.76,"l":239.96,"c":239.97,"v":2277100},{"t":"2021-11-12","o":240.64,"h":242.04,"l":240.21,"c":241.75,"v":2419900},{"t":"2021-11-15","o":242.44,"h":242.67,"l":241.14,"c":241.75,"v":3630500},{"t":"2021-11-16","o":241.66,"h":243.33,"l":241.41,"c":242.79,"v":2947400},{"t":"2021-11-17","o":242.6,"h":242.6,"l":241.43,"c":241.79,"v":2809000},{"t":"2021-11-18","o":242.3,"h":242.44,"l":240.52,"c":242.17,"v":3507700},{"t":"2021-11-19","o":242.09,"h":242.62,"l":241.33,"c":241.48,"v":3353800},{"t":"2021-11-22","o":242.34,"h":243.6,"l":240.25,"c":240.32,"v":3902900},{"t":"2021-11-23","o":240.1,"h":241.1,"l":238.24,"c":240.4,"v":3826200},{"t":"2021-11-24","o":239.14,"h":241.21,"l":238.63,"c":241.21,"v":2195400},{"t":"2021-11-26","o":237.24,"h":238.1,"l":234.94,"c":235.99,"v":5730300},{"t":"2021-11-29","o":238.48,"h":239.28,"l":236.52,"c":238.21,"v":4789200},{"t":"2021-11-30","o":236.99,"h":237.73,"l":233.1,"c":233.45,"v":7231400},{"t":"2021-12-01","o":236.41,"h":237.87,"l":229.88,"c":230.16,"v":5274700},{"t":"2021-12-02","o":230.21,"h":234.68,"l":230.09,"c":233.9,"v":4257400},{"t":"2021-12-03","o":234.83,"h":235.27,"l":229.02,"c":231.19,"v":5821900},{"t":"2021-12-06","o":232.61,"h":235.18,"l":230.95,"c":234.16,"v":4210600},{"t":"2021-12-07","o":237.56,"h":239.7,"l":237.34,"c":239.17,"v":4284700},{"t":"2021-12-08","o":239.57,"h":240.38,"l":238.64,"c":240.2,"v":3417400},{"t":"2021-12-09","o":239.52,"h":239.9,"l":237.78,"c":237.91,"v":2853800},{"t":"2021-12-10","o":239.42,"h":239.87,"l":237.57,"c":239.53,"v":2610800},{"t":"2021-12-13","o":239.5,"h":239.6,"l":237.14,"c":237.35,"v":5839100},{"t":"2021-12-14","o":235.45,"h":236.86,"l":234.05,"c":235.57,"v":3360400},{"t":"2021-12-15","o":235.56,"h":239.25,"l":233.85,"c":239.2,"v":3720700},{"t":"2021-12-16","o":240.29,"h":240.49,"l":235.66,"c":236.52,"v":3876100},{"t":"2021-12-17","o":235.0,"h":237.16,"l":233.34,"c":235.44,"v":4455100},{"t":"2021-12-20","o":232.1,"h":232.35,"l":230.07,"c":232.13,"v":5839800},{"t":"2021-12-21","o":234.19,"h":236.84,"l":233.22,"c":236.68,"v":4158800},{"t":"2021-12-22","o":236.63,"h":239.1,"l":236.55,"c":239.02,"v":3202900},{"t":"2021-12-23","o":239.87,"h":241.36,"l":239.5,"c":240.67,"v":2925100},{"t":"2021-12-27","o":240.48,"h":242.96,"l":240.34,"c":242.96,"v":4395100},{"t":"2021-12-28","o":243.06,"h":243.78,"l":242.04,"c":242.46,"v":3960900},{"t":"2021-12-29","o":242.55,"h":243.16,"l":241.71,"c":242.6,"v":3044300},{"t":"2021-12-30","o":243.11,"h":243.69,"l":242.0,"c":242.21,"v":4501500},{"t":"2021-12-31","o":242.09,"h":242.69,"l":241.44,"c":241.44,"v":3499900},{"t":"2022-01-03","o":242.42,"h":242.97,"l":240.86,"c":242.97,"v":4204000},{"t":"2022-01-04","o":243.73,"h":244.06,"l":241.35,"c":242.51,"v":4217000},{"t":"2022-01-05","o":242.08,"h":242.66,"l":237.2,"c":237.25,"v":4878300},{"t":"2022-01-06","o":237.2,"h":238.77,"l":235.54,"c":237.19,"v":4519200},{"t":"2022-01-07","o":237.19,"h":238.07,"l":235.32,"c":236.11,"v":3580200},{"t":"2022-01-10","o":234.21,"h":235.84,"l":230.97,"c":235.7,"v":5819600},{"t":"2022-01-11","o":235.71,"h":238.11,"l":234.09,"c":238.05,"v":3524800},{"t":"2022-01-12","o":239.04,"h":239.85,"l":237.31,"c":238.42,"v":4033100},{"t":"2022-01-13","o":239.18,"h":239.4,"l":234.48,"c":234.93,"v":4049300},{"t":"2022-01-14","o":233.5,"h":235.13,"l":232.31,"c":235.02,"v":3829900},{"t":"2022-01-18","o":232.5,"h":232.7,"l":229.94,"c":230.45,"v":6511600},{"t":"2022-01-19","o":231.22,"h":232.16,"l":227.9,"c":228.03,"v":4868100},{"t":"2022-01-20","o":229.13,"h":231.91,"l":225.14,"c":225.37,"v":5175100},{"t":"2022-01-21","o":224.62,"h":226.09,"l":220.83,"c":220.91,"v":8582600},{"t":"2022-01-24","o":217.99,"h":222.57,"l":212.1,"c":222.33,"v":22004300},{"t":"2022-01-25","o":219.1,"h":222.02,"l":215.64,"c":219.22,"v":6600400},{"t":"2022-01-26","o":222.72,"h":224.16,"l":216.05,"c":218.37,"v":7096400},{"t":"2022-01-27","o":220.81,"h":222.4,"l":215.9,"c":216.75,"v":5789200},{"t":"2022-01-28","o":217.5,"h":222.17,"l":214.93,"c":222.09,"v":4961200},{"t":"2022-01-31","o":222.09,"h":226.95,"l":221.22,"c":226.81,"v":5306400},{"t":"2022-02-01","o":227.94,"h":228.93,"l":225.14,"c":228.54,"v":4697600},{"t":"2022-02-02","o":229.89,"h":230.44,"l":227.99,"c":230.05,"v":4048200},{"t":"2022-02-03","o":226.81,"h":227.93,"l":224.13,"c":224.58,"v":4217700},{"t":"2022-02-04","o":224.83,"h":227.99,"l":223.32,"c":226.07,"v":3585300},{"t":"2022-02-07","o":226.48,"h":227.38,"l":224.84,"c":225.5,"v":2757300},{"t":"2022-02-08","o":225.27,"h":228.05,"l":224.48,"c":227.57,"v":3075500},{"t":"2022-02-09","o":229.86,"h":231.3,"l":229.6,"c":231.27,"v":3698700},{"t":"2022-02-10","o":228.16,"h":231.81,"l":226.14,"c":227.35,"v":3511200},{"t":"2022-02-11","o":227.38,"h":228.5,"l":222.01,"c":222.94,"v":4839800},{"t":"2022-02-14","o":222.52,"h":223.55,"l":220.3,"c":222.12,"v":4402100},{"t":"2022-02-15","o":224.58,"h":226.17,"l":224.4,"c":226.07,"v":4406200},{"t":"2022-02-16","o":225.0,"h":226.88,"l":223.81,"c":226.28,"v":4812400},{"t":"2022-02-17","o":224.41,"h":224.7,"l":220.72,"c":221.14,"v":5784600},{"t":"2022-02-18","o":221.14,"h":221.99,"l":218.21,"c":219.37,"v":7007900},{"t":"2022-02-22","o":218.11,"h":220.08,"l":215.06,"c":216.85,"v":7748900},{"t":"2022-02-23","o":218.57,"h":218.83,"l":212.57,"c":212.86,"v":7684500},{"t":"2022-02-24","o":207.64,"h":216.85,"l":207.0,"c":216.59,"v":10471000},{"t":"2022-02-25","o":217.28,"h":221.44,"l":216.16,"c":221.41,"v":4615100},{"t":"2022-02-28","o":219.25,"h":222.06,"l":218.25,"c":221.17,"v":4219800},{"t":"2022-03-01","o":220.62,"h":221.49,"l":216.33,"c":217.72,"v":4765000},{"t":"2022-03-02","o":219.0,"h":222.61,"l":218.42,"c":221.85,"v":3884900},{"t":"2022-03-03","o":222.54,"h":223.09,"l":219.19,"c":220.16,"v":4161700},{"t":"2022-03-04","o":218.21,"h":218.61,"l":215.85,"c":217.96,"v":4518100},{"t":"2022-03-07","o":217.68,"h":217.92,"l":211.22,"c":211.24,"v":7953400},{"t":"2022-03-08","o":211.07,"h":215.49,"l":209.28,"c":210.05,"v":6132200},{"t":"2022-03-09","o":214.67,"h":216.91,"l":213.57,"c":215.88,"v":4558400},{"t":"2022-03-10","o":213.77,"h":215.35,"l":212.3,"c":214.91,"v":5271300},{"t":"2022-03-11","o":216.32,"h":216.54,"l":211.7,"c":211.99,"v":5511000},{"t":"2022-03-14","o":212.28,"h":213.81,"l":209.27,"c":209.9,"v":6284200},{"t":"2022-03-15","o":211.0,"h":214.64,"l":210.5,"c":214.28,"v":6491000},{"t":"2022-03-16","o":216.36,"h":219.64,"l":213.99,"c":219.64,"v":4863500},{"t":"2022-03-17","o":218.53,"h":222.6,"l":218.28,"c":222.58,"v":6570100},{"t":"2022-03-18","o":221.99,"h":225.45,"l":221.43,"c":225.18,"v":3425100},{"t":"2022-03-21","o":225.44,"h":226.2,"l":223.07,"c":224.97,"v":2802200},{"t":"2022-03-22","o":225.78,"h":228.15,"l":225.6,"c":227.73,"v":3269300},{"t":"2022-03-23","o":225.73,"h":226.5,"l":223.93,"c":223.93,"v":2695400},{"t":"2022-03-24","o":225.01,"h":227.19,"l":224.33,"c":227.12,"v":2375100},{"t":"2022-03-25","o":227.57,"h":228.25,"l":225.9,"c":228.09,"v":3851100},{"t":"2022-03-28","o":228.03,"h":229.57,"l":226.48,"c":229.57,"v":6799400},{"t":"2022-03-29","o":231.42,"h":233.36,"l":230.45,"c":233.05,"v":4470500},{"t":"2022-03-30","o":232.39,"h":232.81,"l":230.03,"c":231.16,"v":3436400},{"t":"2022-03-31","o":230.68,"h":231.32,"l":227.61,"c":227.67,"v":4087000},{"t":"2022-04-01","o":228.66,"h":228.75,"l":226.63,"c":228.58,"v":3456400},{"t":"2022-04-04","o":228.86,"h":230.54,"l":228.38,"c":230.52,"v":3241100},{"t":"2022-04-05","o":229.89,"h":230.88,"l":226.58,"c":227.15,"v":3268800},{"t":"2022-04-06","o":225.03,"h":225.84,"l":222.94,"c":224.54,"v":4122000},{"t":"2022-04-07","o":224.2,"h":226.44,"l":222.64,"c":225.39,"v":4347500},{"t":"2022-04-08","o":224.98,"h":226.35,"l":223.91,"c":224.69,"v":2954800},{"t":"2022-04-11","o":223.17,"h":223.57,"l":221.0,"c":221.18,"v":2942200},{"t":"2022-04-12","o":222.86,"h":224.5,"l":219.74,"c":220.5,"v":3164200},{"t":"2022-04-13","o":220.51,"h":223.79,"l":220.27,"c":223.39,"v":2404600},{"t":"2022-04-14","o":223.58,"h":224.21,"l":220.61,"c":220.67,"v":2465500},{"t":"2022-04-18","o":220.41,"h":221.29,"l":219.15,"c":220.29,"v":3674400},{"t":"2022-04-19","o":220.23,"h":224.6,"l":220.23,"c":224.17,"v":2631200},{"t":"2022-04-20","o":225.0,"h":225.52,"l":223.4,"c":223.88,"v":2933200},{"t":"2022-04-21","o":225.7,"h":226.68,"l":219.7,"c":220.22,"v":3172100},{"t":"2022-04-22","o":219.73,"h":219.73,"l":214.02,"c":214.22,"v":6361400},{"t":"2022-04-25","o":213.07,"h":215.7,"l":210.79,"c":215.39,"v":9271800},{"t":"2022-04-26","o":214.26,"h":214.41,"l":209.25,"c":209.25,"v":6891100},{"t":"2022-04-27","o":209.85,"h":212.4,"l":208.55,"c":209.66,"v":4955900},{"t":"2022-04-28","o":211.88,"h":215.75,"l":209.45,"c":214.77,"v":3767700},{"t":"2022-04-29","o":212.9,"h":214.31,"l":206.71,"c":206.88,"v":7330500},{"t":"2022-05-02","o":207.15,"h":209.13,"l":203.71,"c":208.44,"v":10630500},{"t":"2022-05-03","o":208.49,"h":210.61,"l":207.88,"c":209.43,"v":3901800},{"t":"2022-05-04","o":209.72,"h":215.91,"l":207.69,"c":215.57,"v":3870600},{"t":"2022-05-05","o":213.29,"h":213.39,"l":205.46,"c":207.62,"v":5186700},{"t":"2022-05-06","o":206.42,"h":207.82,"l":203.11,"c":205.95,"v":5193900},{"t":"2022-05-09","o":203.0,"h":203.38,"l":197.86,"c":198.65,"v":9551400},{"t":"2022-05-10","o":201.89,"h":202.71,"l":196.55,"c":199.05,"v":7605000},{"t":"2022-05-11","o":198.59,"h":201.63,"l":195.15,"c":195.45,"v":6365500},{"t":"2022-05-12","o":194.06,"h":197.59,"l":192.12,"c":195.66,"v":7964900},{"t":"2022-05-13","o":197.91,"h":201.75,"l":197.74,"c":200.9,"v":4543200},{"t":"2022-05-16","o":200.39,"h":201.86,"l":198.86,"c":199.91,"v":4479400},{"t":"2022-05-17","o":203.38,"h":204.26,"l":201.16,"c":204.18,"v":3954500},{"t":"2022-05-18","o":201.82,"h":202.02,"l":195.44,"c":196.19,"v":4712200},{"t":"2022-05-19","o":194.49,"h":197.66,"l":193.88,"c":195.32,"v":5710900},{"t":"2022-05-20","o":197.04,"h":197.54,"l":190.66,"c":195.32,"v":5153300},{"t":"2022-05-23","o":196.65,"h":199.15,"l":195.46,"c":198.66,"v":5018000},{"t":"2022-05-24","o":196.57,"h":197.3,"l":193.32,"c":196.67,"v":4788700},{"t":"2022-05-25","o":195.95,"h":199.86,"l":195.78,"c":198.86,"v":4921900},{"t":"2022-05-26","o":199.4,"h":203.8,"l":199.37,"c":202.93,"v":4216700},{"t":"2022-05-27","o":204.27,"h":208.09,"l":204.18,"c":208.07,"v":4381100},{"t":"2022-05-31","o":207.17,"h":208.35,"l":205.19,"c":206.36,"v":4100900},{"t":"2022-06-01","o":207.67,"h":208.32,"l":203.46,"c":205.0,"v":3087800},{"t":"2022-06-02","o":205.0,"h":209.2,"l":204.0,"c":209.18,"v":2977800},{"t":"2022-06-03","o":206.68,"h":207.61,"l":205.3,"c":205.84,"v":2694100},{"t":"2022-06-06","o":208.12,"h":208.79,"l":205.91,"c":206.45,"v":2745500},{"t":"2022-06-07","o":204.63,"h":208.88,"l":204.35,"c":208.69,"v":3350500},{"t":"2022-06-08","o":207.93,"h":208.7,"l":205.91,"c":206.35,"v":2187200},{"t":"2022-06-09","o":205.42,"h":206.33,"l":201.38,"c":201.41,"v":3061100},{"t":"2022-06-10","o":198.39,"h":198.39,"l":195.36,"c":195.43,"v":5703800},{"t":"2022-06-13","o":190.65,"h":191.18,"l":186.68,"c":187.45,"v":10468300},{"t":"2022-06-14","o":188.51,"h":189.05,"l":185.27,"c":186.92,"v":7045900},{"t":"2022-06-15","o":188.61,"h":192.13,"l":186.18,"c":189.64,"v":5011700},{"t":"2022-06-16","o":185.38,"h":185.68,"l":181.67,"c":183.02,"v":8225100},{"t":"2022-06-17","o":183.26,"h":185.41,"l":181.8,"c":183.71,"v":5252700},{"t":"2022-06-21","o":186.69,"h":189.03,"l":186.69,"c":188.16,"v":6103400},{"t":"2022-06-22","o":185.91,"h":189.95,"l":185.62,"c":188.13,"v":7321300},{"t":"2022-06-23","o":188.13,"h":189.57,"l":186.46,"c":189.08,"v":6675800},{"t":"2022-06-24","o":190.92,"h":195.22,"l":190.59,"c":195.19,"v":3856400},{"t":"2022-06-27","o":195.63,"h":196.01,"l":193.9,"c":194.59,"v":5950400},{"t":"2022-06-28","o":195.44,"h":196.85,"l":190.56,"c":190.58,"v":6012700},{"t":"2022-06-29","o":190.79,"h":191.18,"l":189.18,"c":190.26,"v":4155800},{"t":"2022-06-30","o":188.0,"h":190.31,"l":186.13,"c":188.62,"v":4250300},{"t":"2022-07-01","o":188.19,"h":190.87,"l":186.9,"c":190.61,"v":3223100},{"t":"2022-07-05","o":188.36,"h":191.31,"l":186.36,"c":191.29,"v":3986100},{"t":"2022-07-06","o":191.29,"h":192.9,"l":189.88,"c":191.67,"v":2981000},{"t":"2022-07-07","o":192.63,"h":195.22,"l":192.59,"c":194.83,"v":2919300},{"t":"2022-07-08","o":194.06,"h":195.7,"l":193.01,"c":194.63,"v":2799200},{"t":"2022-07-11","o":193.38,"h":193.75,"l":191.81,"c":192.17,"v":3033800},{"t":"2022-07-12","o":192.0,"h":193.24,"l":189.6,"c":190.51,"v":2640300},{"t":"2022-07-13","o":187.79,"h":191.09,"l":187.39,"c":189.68,"v":3322400},{"t":"2022-07-14","o":187.28,"h":189.19,"l":185.58,"c":188.84,"v":3355600},{"t":"2022-07-15","o":191.19,"h":192.55,"l":189.98,"c":192.51,"v":2914600},{"t":"2022-07-18","o":194.29,"h":194.77,"l":190.54,"c":191.18,"v":3974200},{"t":"2022-07-19","o":193.27,"h":196.72,"l":192.99,"c":196.52,"v":3287500},{"t":"2022-07-20","o":196.43,"h":198.75,"l":195.99,"c":198.11,"v":3332400},{"t":"2022-07-21","o":197.63,"h":200.07,"l":196.46,"c":200.07,"v":2929300},{"t":"2022-07-22","o":200.0,"h":200.8,"l":196.73,"c":197.9,"v":2717400},{"t":"2022-07-25","o":198.34,"h":198.6,"l":196.99,"c":198.17,"v":2997100},{"t":"2022-07-26","o":197.29,"h":197.33,"l":195.28,"c":195.72,"v":2918500},{"t":"2022-07-27","o":197.51,"h":201.72,"l":197.31,"c":200.86,"v":2902200},{"t":"2022-07-28","o":201.02,"h":203.73,"l":199.33,"c":203.48,"v":2670700},{"t":"2022-07-29","o":204.17,"h":206.78,"l":203.6,"c":206.25,"v":3342400},{"t":"2022-08-01","o":204.97,"h":207.04,"l":204.29,"c":205.77,"v":3531500},{"t":"2022-08-02","o":205.0,"h":207.04,"l":203.88,"c":204.66,"v":3020900},{"t":"2022-08-03","o":205.92,"h":208.53,"l":205.74,"c":207.95,"v":2827100},{"t":"2022-08-04","o":207.94,"h":208.25,"l":206.92,"c":207.75,"v":2261800},{"t":"2022-08-05","o":205.69,"h":208.08,"l":205.5,"c":207.68,"v":2758900},{"t":"2022-08-08","o":208.62,"h":210.17,"l":207.27,"c":207.87,"v":3024200},{"t":"2022-08-09","o":207.44,"h":207.57,"l":205.97,"c":206.56,"v":1829500},{"t":"2022-08-10","o":210.29,"h":211.42,"l":209.54,"c":211.27,"v":2878200},{"t":"2022-08-11","o":212.82,"h":214.04,"l":210.92,"c":211.28,"v":2835000},{"t":"2022-08-12","o":212.43,"h":214.99,"l":211.87,"c":214.94,"v":2366500},{"t":"2022-08-15","o":213.84,"h":216.08,"l":213.69,"c":215.78,"v":4479200},{"t":"2022-08-16","o":215.41,"h":217.2,"l":214.59,"c":216.24,"v":2835600},{"t":"2022-08-17","o":214.39,"h":215.78,"l":213.16,"c":214.3,"v":4007900},{"t":"2022-08-18","o":214.33,"h":215.28,"l":213.7,"c":214.86,"v":1640200},{"t":"2022-08-19","o":213.36,"h":213.47,"l":211.23,"c":211.79,"v":2555000},{"t":"2022-08-22","o":209.08,"h":209.44,"l":206.82,"c":207.26,"v":3142900},{"t":"2022-08-23","o":207.36,"h":208.58,"l":206.65,"c":206.87,"v":2856400},{"t":"2022-08-24","o":206.84,"h":208.52,"l":206.43,"c":207.74,"v":1790900},{"t":"2022-08-25","o":208.6,"h":210.82,"l":208.13,"c":210.75,"v":1874100},{"t":"2022-08-26","o":210.86,"h":210.92,"l":203.7,"c":203.77,"v":3550200},{"t":"2022-08-29","o":202.2,"h":203.95,"l":201.62,"c":202.28,"v":3529100},{"t":"2022-08-30","o":202.94,"h":203.13,"l":198.9,"c":200.03,"v":4799400},{"t":"2022-08-31","o":200.95,"h":201.56,"l":198.5,"c":198.56,"v":2911400},{"t":"2022-09-01","o":197.4,"h":198.89,"l":195.53,"c":198.68,"v":4555800},{"t":"2022-09-02","o":200.65,"h":201.36,"l":195.83,"c":196.71,"v":3810400},{"t":"2022-09-06","o":197.47,"h":197.67,"l":194.73,"c":195.91,"v":5382900},{"t":"2022-09-07","o":195.73,"h":199.94,"l":195.64,"c":199.53,"v":3032400},{"t":"2022-09-08","o":198.34,"h":201.18,"l":197.71,"c":201.11,"v":2971300},{"t":"2022-09-09","o":202.38,"h":204.85,"l":202.32,"c":204.45,"v":2953400},{"t":"2022-09-12","o":205.53,"h":206.99,"l":205.32,"c":206.65,"v":2736900},{"t":"2022-09-13","o":201.97,"h":202.55,"l":197.15,"c":197.77,"v":5190300},{"t":"2022-09-14","o":198.42,"h":199.2,"l":196.75,"c":198.54,"v":2793400},{"t":"2022-09-15","o":197.86,"h":199.37,"l":195.69,"c":196.42,"v":2491000},{"t":"2022-09-16","o":194.47,"h":194.86,"l":192.82,"c":194.63,"v":4966100},{"t":"2022-09-19","o":192.9,"h":196.08,"l":192.86,"c":196.01,"v":3346700},{"t":"2022-09-20","o":194.43,"h":194.75,"l":192.29,"c":193.73,"v":3244200},{"t":"2022-09-21","o":194.64,"h":196.41,"l":190.4,"c":190.42,"v":3060200},{"t":"2022-09-22","o":190.11,"h":190.51,"l":187.97,"c":188.29,"v":5279700},{"t":"2022-09-23","o":185.53,"h":185.87,"l":181.82,"c":184.26,"v":8249900},{"t":"2022-09-26","o":183.5,"h":185.48,"l":181.62,"c":182.24,"v":6603500},{"t":"2022-09-27","o":184.21,"h":185.4,"l":180.67,"c":181.97,"v":6910700},{"t":"2022-09-28","o":182.55,"h":186.7,"l":181.7,"c":185.8,"v":6929100},{"t":"2022-09-29","o":184.24,"h":184.31,"l":180.31,"c":181.94,"v":8241100},{"t":"2022-09-30","o":181.56,"h":183.71,"l":179.28,"c":179.47,"v":8431700},{"t":"2022-10-03","o":181.52,"h":185.02,"l":180.23,"c":184.03,"v":7321600},{"t":"2022-10-04","o":187.19,"h":190.07,"l":187.14,"c":189.94,"v":6212800},{"t":"2022-10-05","o":187.91,"h":190.69,"l":186.36,"c":189.58,"v":4548100},{"t":"2022-10-06","o":188.88,"h":190.46,"l":187.44,"c":187.77,"v":3784100},{"t":"2022-10-07","o":185.69,"h":185.83,"l":181.46,"c":182.4,"v":4780100},{"t":"2022-10-10","o":182.9,"h":183.2,"l":179.69,"c":180.95,"v":4304000},{"t":"2022-10-11","o":180.03,"h":182.47,"l":178.52,"c":179.79,"v":4419100},{"t":"2022-10-12","o":180.17,"h":180.73,"l":178.95,"c":179.3,"v":5016700},{"t":"2022-10-13","o":176.37,"h":184.55,"l":174.84,"c":183.75,"v":5626900},{"t":"2022-10-14","o":185.09,"h":185.99,"l":179.14,"c":179.42,"v":3798800},{"t":"2022-10-17","o":182.76,"h":184.81,"l":182.58,"c":184.21,"v":4025800},{"t":"2022-10-18","o":188.14,"h":188.7,"l":184.71,"c":186.46,"v":3906800},{"t":"2022-10-19","o":185.25,"h":186.64,"l":183.34,"c":184.87,"v":2589100},{"t":"2022-10-20","o":184.54,"h":186.99,"l":182.81,"c":183.27,"v":2636200},{"t":"2022-10-21","o":182.99,"h":187.78,"l":182.29,"c":187.49,"v":3381200},{"t":"2022-10-24","o":188.38,"h":190.12,"l":186.69,"c":189.51,"v":4527800},{"t":"2022-10-25","o":189.57,"h":193.16,"l":189.53,"c":192.94,"v":3287100},{"t":"2022-10-26","o":191.26,"h":194.64,"l":191.26,"c":191.75,"v":4091100},{"t":"2022-10-27","o":192.46,"h":193.47,"l":190.61,"c":190.85,"v":3556300},{"t":"2022-10-28","o":190.84,"h":195.53,"l":190.74,"c":195.29,"v":3178800},{"t":"2022-10-31","o":193.99,"h":195.17,"l":193.51,"c":194.03,"v":5053900},{"t":"2022-11-01","o":196.0,"h":196.44,"l":192.76,"c":193.43,"v":9873800},{"t":"2022-11-02","o":193.07,"h":195.27,"l":188.29,"c":188.34,"v":4686000},{"t":"2022-11-03","o":186.5,"h":188.09,"l":185.13,"c":186.54,"v":3935600},{"t":"2022-11-04","o":189.32,"h":190.3,"l":185.75,"c":188.94,"v":3586200},{"t":"2022-11-07","o":189.59,"h":190.97,"l":188.47,"c":190.66,"v":3420000},{"t":"2022-11-08","o":191.25,"h":193.31,"l":189.42,"c":191.66,"v":4847500},{"t":"2022-11-09","o":190.46,"h":191.04,"l":187.21,"c":187.53,"v":13959600},{"t":"2022-11-10","o":194.35,"h":198.31,"l":193.65,"c":198.14,"v":3981600},{"t":"2022-11-11","o":198.58,"h":200.7,"l":197.82,"c":200.16,"v":4550200},{"t":"2022-11-14","o":199.26,"h":200.92,"l":198.21,"c":198.35,"v":4248200},{"t":"2022-11-15","o":201.5,"h":202.14,"l":198.34,"c":200.36,"v":4606200},{"t":"2022-11-16","o":199.45,"h":199.72,"l":198.03,"c":198.32,"v":2905000},{"t":"2022-11-17","o":195.67,"h":197.9,"l":195.45,"c":197.49,"v":3704700},{"t":"2022-11-18","o":199.08,"h":199.41,"l":196.9,"c":198.42,"v":3039000},{"t":"2022-11-21","o":197.72,"h":198.21,"l":196.65,"c":197.58,"v":2961700},{"t":"2022-11-22","o":198.13,"h":200.29,"l":197.79,"c":200.17,"v":3390300},{"t":"2022-11-23","o":200.0,"h":201.76,"l":199.83,"c":201.39,"v":2685700},{"t":"2022-11-25","o":201.22,"h":201.83,"l":201.03,"c":201.54,"v":1289100},{"t":"2022-11-28","o":199.93,"h":200.76,"l":197.8,"c":198.27,"v":3365800},{"t":"2022-11-29","o":198.49,"h":199.06,"l":197.1,"c":197.96,"v":2640700},{"t":"2022-11-30","o":198.14,"h":204.1,"l":197.04,"c":204.06,"v":4201300},{"t":"2022-12-01","o":204.83,"h":205.47,"l":202.79,"c":204.18,"v":4354300},{"t":"2022-12-02","o":201.55,"h":204.48,"l":201.2,"c":203.99,"v":2917100},{"t":"2022-12-05","o":202.51,"h":202.96,"l":199.25,"c":199.98,"v":3840500},{"t":"2022-12-06","o":199.91,"h":200.05,"l":195.84,"c":196.98,"v":3901000},{"t":"2022-12-07","o":196.45,"h":197.97,"l":196.02,"c":196.66,"v":3438100},{"t":"2022-12-08","o":197.55,"h":198.92,"l":196.82,"c":198.36,"v":3982600},{"t":"2022-12-09","o":197.53,"h":198.83,"l":196.62,"c":196.7,"v":3784900},{"t":"2022-12-12","o":197.0,"h":199.53,"l":196.7,"c":199.53,"v":3931600},{"t":"2022-12-13","o":205.63,"h":205.63,"l":199.62,"c":201.02,"v":4191900},{"t":"2022-12-14","o":200.92,"h":202.72,"l":198.27,"c":199.9,"v":3331200},{"t":"2022-12-15","o":197.21,"h":197.71,"l":194.07,"c":194.92,"v":5537100},{"t":"2022-12-16","o":193.51,"h":194.22,"l":191.42,"c":192.69,"v":4755400},{"t":"2022-12-19","o":192.8,"h":192.92,"l":189.95,"c":190.75,"v":6433800},{"t":"2022-12-20","o":190.42,"h":191.97,"l":189.73,"c":191.15,"v":5637800},{"t":"2022-12-21","o":192.47,"h":194.65,"l":192.2,"c":194.04,"v":4973400},{"t":"2022-12-22","o":191.61,"h":191.68,"l":187.38,"c":190.37,"v":5153500},{"t":"2022-12-23","o":190.0,"h":191.44,"l":189.01,"c":191.42,"v":4214400},{"t":"2022-12-27","o":191.39,"h":191.52,"l":189.75,"c":190.62,"v":6037700},{"t":"2022-12-28","o":190.65,"h":191.5,"l":188.06,"c":188.22,"v":5711900},{"t":"2022-12-29","o":189.49,"h":192.16,"l":189.37,"c":191.68,"v":5425700},{"t":"2022-12-30","o":190.18,"h":191.27,"l":189.28,"c":191.19,"v":5979800},{"t":"2023-01-03","o":192.38,"h":193.36,"l":188.93,"c":190.41,"v":4092500},{"t":"2023-01-04","o":191.51,"h":193.06,"l":190.14,"c":192.1,"v":3852500},{"t":"2023-01-05","o":191.22,"h":191.27,"l":189.46,"c":189.85,"v":4150000},{"t":"2023-01-06","o":191.12,"h":194.64,"l":189.85,"c":194.04,"v":3184300},{"t":"2023-01-09","o":195.46,"h":196.89,"l":194.01,"c":194.12,"v":3888300},{"t":"2023-01-10","o":193.65,"h":195.65,"l":193.29,"c":195.65,"v":2963500},{"t":"2023-01-11","o":196.55,"h":198.25,"l":196.15,"c":198.23,"v":3435300},{"t":"2023-01-12","o":198.79,"h":199.8,"l":196.63,"c":199.19,"v":3552700},{"t":"2023-01-13","o":197.62,"h":200.27,"l":197.3,"c":200.04,"v":2798600},{"t":"2023-01-17","o":200.04,"h":200.88,"l":199.34,"c":199.77,"v":5426700},{"t":"2023-01-18","o":200.4,"h":201.09,"l":196.56,"c":196.62,"v":3890200},{"t":"2023-01-19","o":195.41,"h":196.24,"l":194.32,"c":195.02,"v":2282400},{"t":"2023-01-20","o":195.85,"h":198.81,"l":194.93,"c":198.76,"v":2429300},{"t":"2023-01-23","o":199.2,"h":202.16,"l":198.7,"c":201.28,"v":3438100},{"t":"2023-01-24","o":200.4,"h":201.46,"l":199.74,"c":200.95,"v":2679400},{"t":"2023-01-25","o":198.95,"h":201.2,"l":197.59,"c":201.05,"v":2802000},{"t":"2023-01-26","o":202.35,"h":203.28,"l":200.85,"c":203.12,"v":2806200},{"t":"2023-01-27","o":202.6,"h":205.05,"l":202.58,"c":203.94,"v":4521900},{"t":"2023-01-30","o":202.28,"h":203.61,"l":201.09,"c":201.21,"v":2992300},{"t":"2023-01-31","o":201.65,"h":204.49,"l":201.45,"c":204.43,"v":4827600},{"t":"2023-02-01","o":203.91,"h":208.32,"l":202.51,"c":206.92,"v":4385600},{"t":"2023-02-02","o":209.0,"h":210.88,"l":208.1,"c":210.01,"v":3730800},{"t":"2023-02-03","o":207.51,"h":210.18,"l":207.04,"c":207.84,"v":2854200},{"t":"2023-02-06","o":206.41,"h":207.07,"l":205.5,"c":206.28,"v":2841700},{"t":"2023-02-07","o":206.0,"h":209.56,"l":205.03,"c":208.88,"v":3028100},{"t":"2023-02-08","o":207.91,"h":208.71,"l":206.26,"c":206.65,"v":2945400},{"t":"2023-02-09","o":208.46,"h":208.61,"l":204.1,"c":204.64,"v":2705900},{"t":"2023-02-10","o":204.02,"h":205.18,"l":203.47,"c":205.01,"v":2159800},{"t":"2023-02-13","o":205.41,"h":207.5,"l":204.99,"c":207.45,"v":3467200},{"t":"2023-02-14","o":206.65,"h":208.66,"l":205.31,"c":207.53,"v":2743400},{"t":"2023-02-15","o":206.46,"h":208.5,"l":206.04,"c":208.46,"v":2001600},{"t":"2023-02-16","o":205.97,"h":208.02,"l":205.54,"c":205.68,"v":2458800},{"t":"2023-02-17","o":204.77,"h":205.23,"l":203.53,"c":205.08,"v":2324000},{"t":"2023-02-21","o":203.15,"h":203.5,"l":200.65,"c":200.83,"v":3110800},{"t":"2023-02-22","o":201.0,"h":201.96,"l":199.93,"c":200.66,"v":3011700},{"t":"2023-02-23","o":202.09,"h":202.46,"l":199.38,"c":201.73,"v":3440100},{"t":"2023-02-24","o":199.29,"h":199.93,"l":198.16,"c":199.48,"v":3020600},{"t":"2023-02-27","o":201.31,"h":202.03,"l":199.72,"c":200.19,"v":2850300},{"t":"2023-02-28","o":200.25,"h":201.08,"l":199.52,"c":199.52,"v":2299100},{"t":"2023-03-01","o":199.38,"h":200.0,"l":198.2,"c":200.0,"v":4176000},{"t":"2023-03-02","o":197.99,"h":200.8,"l":197.5,"c":200.31,"v":3364000},{"t":"2023-03-03","o":201.08,"h":203.7,"l":200.91,"c":203.57,"v":2484700},{"t":"2023-03-06","o":203.86,"h":204.98,"l":203.03,"c":203.3,"v":3812700},{"t":"2023-03-07","o":203.1,"h":203.47,"l":199.95,"c":200.27,"v":3346700},{"t":"2023-03-08","o":200.4,"h":201.0,"l":199.4,"c":200.53,"v":1985900},{"t":"2023-03-09","o":200.8,"h":201.75,"l":196.12,"c":196.57,"v":2974300},{"t":"2023-03-10","o":196.25,"h":197.0,"l":192.26,"c":193.26,"v":6310500},{"t":"2023-03-13","o":190.9,"h":195.16,"l":190.18,"c":192.46,"v":6253700},{"t":"2023-03-14","o":195.5,"h":196.95,"l":193.57,"c":195.89,"v":4473800},{"t":"2023-03-15","o":192.63,"h":194.4,"l":191.53,"c":194.38,"v":3855400},{"t":"2023-03-16","o":193.33,"h":197.91,"l":192.8,"c":197.74,"v":3224900},{"t":"2023-03-17","o":197.25,"h":197.43,"l":194.38,"c":195.19,"v":2902400},{"t":"2023-03-20","o":195.75,"h":197.38,"l":195.29,"c":196.89,"v":2898100},{"t":"2023-03-21","o":198.76,"h":200.05,"l":198.23,"c":199.7,"v":2421700},{"t":"2023-03-22","o":199.85,"h":201.41,"l":196.12,"c":196.13,"v":2187900},{"t":"2023-03-23","o":196.85,"h":198.95,"l":194.25,"c":195.7,"v":2629700},{"t":"2023-03-24","o":194.88,"h":196.97,"l":193.65,"c":196.93,"v":2324800},{"t":"2023-03-27","o":198.27,"h":198.6,"l":196.92,"c":197.43,"v":2425400},{"t":"2023-03-28","o":197.2,"h":197.65,"l":196.14,"c":197.15,"v":3678600},{"t":"2023-03-29","o":199.09,"h":200.09,"l":198.61,"c":199.99,"v":3486500},{"t":"2023-03-30","o":201.27,"h":201.59,"l":200.12,"c":201.07,"v":2259200},{"t":"2023-03-31","o":201.57,"h":204.19,"l":201.57,"c":204.1,"v":2986300},{"t":"2023-04-03","o":203.72,"h":204.99,"l":203.33,"c":204.64,"v":3068200},{"t":"2023-04-04","o":205.0,"h":205.06,"l":202.53,"c":203.27,"v":2881800},{"t":"2023-04-05","o":202.69,"h":203.16,"l":201.58,"c":202.53,"v":3119400},{"t":"2023-04-06","o":202.24,"h":203.34,"l":201.45,"c":203.2,"v":1989800},{"t":"2023-04-10","o":202.0,"h":203.68,"l":201.65,"c":203.66,"v":2545300},{"t":"2023-04-11","o":203.87,"h":204.64,"l":203.4,"c":203.87,"v":3389300},{"t":"2023-04-12","o":205.0,"h":205.26,"l":202.71,"c":203.01,"v":2431200},{"t":"2023-04-13","o":203.53,"h":205.8,"l":203.34,"c":205.65,"v":2197600},{"t":"2023-04-14","o":205.33,"h":206.5,"l":203.81,"c":205.08,"v":4142000},{"t":"2023-04-17","o":205.03,"h":205.91,"l":204.45,"c":205.9,"v":2780400},{"t":"2023-04-18","o":206.68,"h":206.83,"l":205.3,"c":206.0,"v":2784500},{"t":"2023-04-19","o":205.03,"h":206.48,"l":204.97,"c":206.1,"v":2531400},{"t":"2023-04-20","o":204.46,"h":205.77,"l":204.07,"c":204.82,"v":2563100},{"t":"2023-04-21","o":204.96,"h":205.24,"l":203.92,"c":205.0,"v":2341600},{"t":"2023-04-24","o":204.9,"h":205.44,"l":204.1,"c":205.08,"v":3704400},{"t":"2023-04-25","o":204.02,"h":204.23,"l":201.62,"c":201.66,"v":2606400},{"t":"2023-04-26","o":202.16,"h":202.51,"l":200.41,"c":200.75,"v":2762300},{"t":"2023-04-27","o":201.86,"h":204.69,"l":201.83,"c":204.52,"v":2254600},{"t":"2023-04-28","o":204.0,"h":206.3,"l":204.0,"c":206.3,"v":2309100},{"t":"2023-05-01","o":206.0,"h":207.18,"l":205.99,"c":206.2,"v":2838500},{"t":"2023-05-02","o":205.62,"h":205.9,"l":202.07,"c":203.68,"v":2700600},{"t":"2023-05-03","o":203.85,"h":205.49,"l":202.35,"c":202.49,"v":2154000},{"t":"2023-05-04","o":201.84,"h":202.02,"l":200.2,"c":200.98,"v":2577600},{"t":"2023-05-05","o":202.85,"h":205.27,"l":202.79,"c":204.69,"v":1942300},{"t":"2023-05-08","o":204.93,"h":205.1,"l":204.12,"c":204.91,"v":2632600},{"t":"2023-05-09","o":204.03,"h":204.63,"l":203.8,"c":204.07,"v":1802500},{"t":"2023-05-10","o":205.62,"h":205.94,"l":203.05,"c":204.97,"v":2677600},{"t":"2023-05-11","o":204.47,"h":204.7,"l":203.49,"c":204.7,"v":2108300},{"t":"2023-05-12","o":205.04,"h":205.28,"l":202.93,"c":204.22,"v":2252400},{"t":"2023-05-15","o":204.17,"h":205.38,"l":203.71,"c":205.09,"v":3240000},{"t":"2023-05-16","o":204.41,"h":204.81,"l":203.47,"c":203.5,"v":1884400},{"t":"2023-05-17","o":204.46,"h":206.45,"l":203.65,"c":206.14,"v":2650100},{"t":"2023-05-18","o":206.0,"h":208.37,"l":205.82,"c":208.19,"v":2370200},{"t":"2023-05-19","o":208.64,"h":208.84,"l":207.07,"c":207.69,"v":2683900},{"t":"2023-05-22","o":207.68,"h":208.81,"l":207.2,"c":208.05,"v":2229400},{"t":"2023-05-23","o":207.3,"h":207.99,"l":205.64,"c":205.85,"v":2386700},{"t":"2023-05-24","o":205.0,"h":205.13,"l":203.69,"c":204.26,"v":2083700},{"t":"2023-05-25","o":205.87,"h":206.33,"l":204.53,"c":205.65,"v":2230400},{"t":"2023-05-26","o":206.0,"h":208.72,"l":205.97,"c":208.36,"v":2347000},{"t":"2023-05-30","o":209.63,"h":209.68,"l":207.69,"c":208.43,"v":2772300},{"t":"2023-05-31","o":207.49,"h":207.98,"l":206.3,"c":207.18,"v":2325400},{"t":"2023-06-01","o":207.3,"h":209.8,"l":206.65,"c":209.25,"v":2696700},{"t":"2023-06-02","o":210.68,"h":213.09,"l":210.5,"c":212.71,"v":3018700},{"t":"2023-06-05","o":212.74,"h":213.36,"l":207.47,"c":212.15,"v":2249400},{"t":"2023-06-06","o":212.0,"h":213.37,"l":211.64,"c":213.12,"v":2227700},{"t":"2023-06-07","o":213.34,"h":214.12,"l":212.39,"c":212.7,"v":2272800},{"t":"2023-06-08","o":212.63,"h":213.97,"l":212.09,"c":213.7,"v":1943100},{"t":"2023-06-09","o":214.1,"h":215.08,"l":213.41,"c":213.93,"v":2084600},{"t":"2023-06-12","o":214.5,"h":215.86,"l":214.05,"c":215.85,"v":2479900},{"t":"2023-06-13","o":216.78,"h":217.77,"l":216.46,"c":217.44,"v":4295700},{"t":"2023-06-14","o":217.55,"h":218.53,"l":215.7,"c":217.44,"v":4131000},{"t":"2023-06-15","o":216.99,"h":220.71,"l":216.91,"c":220.09,"v":2895100},{"t":"2023-06-16","o":221.42,"h":221.42,"l":219.13,"c":219.26,"v":4763700},{"t":"2023-06-20","o":218.38,"h":218.67,"l":217.07,"c":218.18,"v":3156500},{"t":"2023-06-21","o":217.82,"h":218.08,"l":216.7,"c":216.98,"v":2713400},{"t":"2023-06-22","o":216.51,"h":217.59,"l":216.17,"c":217.56,"v":2669100},{"t":"2023-06-23","o":215.13,"h":215.89,"l":214.58,"c":214.94,"v":3338400},{"t":"2023-06-26","o":214.8,"h":215.82,"l":214.14,"c":214.19,"v":2846800},{"t":"2023-06-27","o":214.75,"h":217.11,"l":214.55,"c":216.8,"v":2653000},{"t":"2023-06-28","o":216.48,"h":217.51,"l":215.96,"c":216.98,"v":4362100},{"t":"2023-06-29","o":216.9,"h":218.1,"l":216.66,"c":218.02,"v":2857900},{"t":"2023-06-30","o":219.61,"h":220.86,"l":219.48,"c":220.28,"v":3444100},{"t":"2023-07-03","o":220.28,"h":220.94,"l":220.05,"c":220.94,"v":2423600},{"t":"2023-07-05","o":220.08,"h":220.61,"l":219.63,"c":220.27,"v":3341400},{"t":"2023-07-06","o":218.54,"h":218.54,"l":216.83,"c":218.31,"v":3404300},{"t":"2023-07-07","o":217.91,"h":220.08,"l":217.81,"c":218.04,"v":2771700},{"t":"2023-07-10","o":217.9,"h":219.03,"l":217.8,"c":218.99,"v":2080500},{"t":"2023-07-11","o":219.38,"h":220.93,"l":219.01,"c":220.71,"v":2155700},{"t":"2023-07-12","o":222.57,"h":223.1,"l":221.86,"c":222.4,"v":3030200},{"t":"2023-07-13","o":223.46,"h":224.64,"l":223.13,"c":224.28,"v":4113300},{"t":"2023-07-14","o":224.85,"h":224.86,"l":223.5,"c":223.95,"v":2914100},{"t":"2023-07-17","o":223.95,"h":225.36,"l":223.76,"c":224.8,"v":2688200},{"t":"2023-07-18","o":224.7,"h":226.92,"l":224.53,"c":226.59,"v":2916500},{"t":"2023-07-19","o":227.08,"h":227.76,"l":226.68,"c":227.18,"v":3106700},{"t":"2023-07-20","o":226.61,"h":227.01,"l":225.14,"c":225.54,"v":2651700},{"t":"2023-07-21","o":226.42,"h":226.54,"l":225.46,"c":225.52,"v":2296800},{"t":"2023-07-24","o":226.05,"h":226.71,"l":225.64,"c":226.32,"v":2291700},{"t":"2023-07-25","o":226.02,"h":227.6,"l":226.02,"c":226.89,"v":2084400},{"t":"2023-07-26","o":226.43,"h":227.77,"l":226.05,"c":227.06,"v":1985600},{"t":"2023-07-27","o":228.81,"h":228.97,"l":224.83,"c":225.31,"v":4730600},{"t":"2023-07-28","o":227.17,"h":228.03,"l":226.77,"c":227.66,"v":2257600},{"t":"2023-07-31","o":228.12,"h":228.56,"l":227.56,"c":228.35,"v":2658500},{"t":"2023-08-01","o":227.65,"h":228.0,"l":227.07,"c":227.73,"v":2809500},{"t":"2023-08-02","o":225.99,"h":226.14,"l":224.07,"c":224.5,"v":4239000},{"t":"2023-08-03","o":223.48,"h":224.77,"l":222.99,"c":223.85,"v":2925200},{"t":"2023-08-04","o":224.74,"h":225.84,"l":222.61,"c":222.9,"v":3024600},{"t":"2023-08-07","o":223.72,"h":224.71,"l":223.22,"c":224.61,"v":2376600},{"t":"2023-08-08","o":223.2,"h":223.77,"l":221.7,"c":223.57,"v":2796400},{"t":"2023-08-09","o":223.66,"h":223.69,"l":221.56,"c":221.97,"v":2203400},{"t":"2023-08-10","o":223.24,"h":224.88,"l":221.34,"c":222.01,"v":3033300},{"t":"2023-08-11","o":221.1,"h":222.41,"l":220.77,"c":221.8,"v":2220400},{"t":"2023-08-14","o":221.32,"h":222.92,"l":221.05,"c":222.9,"v":2435100},{"t":"2023-08-15","o":222.0,"h":222.24,"l":220.04,"c":220.37,"v":2997300},{"t":"2023-08-16","o":220.13,"h":220.96,"l":218.55,"c":218.55,"v":2933500},{"t":"2023-08-17","o":219.28,"h":219.5,"l":216.55,"c":216.76,"v":3135900},{"t":"2023-08-18","o":215.23,"h":217.56,"l":215.03,"c":217.01,"v":2933300},{"t":"2023-08-21","o":217.41,"h":218.68,"l":216.36,"c":218.26,"v":2755400},{"t":"2023-08-22","o":219.22,"h":219.22,"l":217.38,"c":217.68,"v":2891900},{"t":"2023-08-23","o":218.08,"h":220.4,"l":218.08,"c":220.06,"v":2560200},{"t":"2023-08-24","o":220.7,"h":221.14,"l":217.08,"c":217.11,"v":3099400},{"t":"2023-08-25","o":217.98,"h":219.24,"l":216.05,"c":218.59,"v":3631000},{"t":"2023-08-28","o":219.57,"h":220.32,"l":219.1,"c":219.99,"v":2364700},{"t":"2023-08-29","o":219.94,"h":223.32,"l":219.8,"c":223.19,"v":3160300},{"t":"2023-08-30","o":223.25,"h":224.5,"l":223.05,"c":224.18,"v":2420800},{"t":"2023-08-31","o":224.5,"h":225.18,"l":223.88,"c":223.94,"v":3044000},{"t":"2023-09-01","o":225.34,"h":225.78,"l":223.96,"c":224.68,"v":3047600},{"t":"2023-09-05","o":224.26,"h":224.64,"l":223.28,"c":223.34,"v":2531500},{"t":"2023-09-06","o":222.99,"h":223.18,"l":220.75,"c":221.94,"v":2473700},{"t":"2023-09-07","o":220.38,"h":221.5,"l":220.08,"c":221.18,"v":2964700},{"t":"2023-09-08","o":221.21,"h":222.18,"l":220.98,"c":221.42,"v":2244400},{"t":"2023-09-11","o":222.66,"h":223.04,"l":221.95,"c":222.81,"v":2087900},{"t":"2023-09-12","o":222.14,"h":222.97,"l":221.45,"c":221.73,"v":2448500},{"t":"2023-09-13","o":221.79,"h":222.3,"l":221.1,"c":221.76,"v":1990000},{"t":"2023-09-14","o":222.85,"h":223.98,"l":222.34,"c":223.66,"v":2002400},{"t":"2023-09-15","o":222.89,"h":222.92,"l":220.76,"c":221.03,"v":2639200},{"t":"2023-09-18","o":220.91,"h":221.69,"l":220.55,"c":221.05,"v":2259600},{"t":"2023-09-19","o":220.61,"h":220.87,"l":219.17,"c":220.49,"v":2977800},{"t":"2023-09-20","o":221.13,"h":221.49,"l":218.45,"c":218.54,"v":2448400},{"t":"2023-09-21","o":216.36,"h":216.42,"l":213.98,"c":214.09,"v":4190400},{"t":"2023-09-22","o":214.68,"h":215.3,"l":213.4,"c":213.64,"v":3261300},{"t":"2023-09-25","o":213.15,"h":214.5,"l":212.75,"c":214.5,"v":3440000},{"t":"2023-09-26","o":213.06,"h":213.43,"l":211.01,"c":211.41,"v":4371900},{"t":"2023-09-27","o":212.12,"h":212.46,"l":209.84,"c":211.63,"v":4407300},{"t":"2023-09-28","o":211.42,"h":213.87,"l":211.14,"c":213.03,"v":2952400},{"t":"2023-09-29","o":214.55,"h":214.67,"l":211.79,"c":212.41,"v":4441400},{"t":"2023-10-02","o":212.2,"h":212.85,"l":210.74,"c":212.13,"v":4358100},{"t":"2023-10-03","o":211.0,"h":211.69,"l":208.33,"c":209.05,"v":4389100},{"t":"2023-10-04","o":209.23,"h":210.89,"l":208.4,"c":210.56,"v":3045400},{"t":"2023-10-05","o":210.38,"h":210.86,"l":208.78,"c":210.45,"v":2679700},{"t":"2023-10-06","o":209.06,"h":213.78,"l":208.57,"c":212.96,"v":3666300},{"t":"2023-10-09","o":211.91,"h":214.65,"l":211.76,"c":214.3,"v":2869700},{"t":"2023-10-10","o":214.6,"h":216.95,"l":214.57,"c":215.63,"v":3494600},{"t":"2023-10-11","o":216.2,"h":216.63,"l":214.88,"c":216.48,"v":3033000},{"t":"2023-10-12","o":216.63,"h":216.72,"l":213.53,"c":214.74,"v":3244200},{"t":"2023-10-13","o":215.53,"h":216.01,"l":212.75,"c":213.53,"v":3267700},{"t":"2023-10-16","o":214.73,"h":216.46,"l":214.56,"c":216.01,"v":3361600},{"t":"2023-10-17","o":214.37,"h":217.38,"l":214.17,"c":216.29,"v":3627700},{"t":"2023-10-18","o":215.11,"h":215.63,"l":212.59,"c":213.09,"v":3255000},{"t":"2023-10-19","o":213.4,"h":214.35,"l":210.69,"c":211.08,"v":4322700},{"t":"2023-10-20","o":210.86,"h":211.05,"l":208.38,"c":208.47,"v":4447600},{"t":"2023-10-23","o":207.67,"h":209.97,"l":206.66,"c":207.9,"v":5473000},{"t":"2023-10-24","o":209.07,"h":210.21,"l":208.12,"c":209.47,"v":3180900},{"t":"2023-10-25","o":208.45,"h":208.54,"l":206.09,"c":206.36,"v":3454500},{"t":"2023-10-26","o":205.92,"h":206.36,"l":203.63,"c":204.22,"v":4133400},{"t":"2023-10-27","o":205.0,"h":205.11,"l":202.44,"c":203.12,"v":4290700},{"t":"2023-10-30","o":204.53,"h":205.98,"l":203.76,"c":205.46,"v":3562700},{"t":"2023-10-31","o":205.63,"h":207.0,"l":204.82,"c":206.79,"v":3325300},{"t":"2023-11-01","o":207.14,"h":209.22,"l":206.87,"c":208.86,"v":5789300},{"t":"2023-11-02","o":210.85,"h":213.11,"l":210.85,"c":213.01,"v":4111600},{"t":"2023-11-03","o":214.32,"h":216.2,"l":214.27,"c":215.41,"v":4217100},{"t":"2023-11-06","o":215.83,"h":216.07,"l":214.47,"c":215.5,"v":2915000},{"t":"2023-11-07","o":215.38,"h":216.5,"l":214.9,"c":216.14,"v":3194300},{"t":"2023-11-08","o":216.34,"h":216.72,"l":215.0,"c":216.11,"v":2813800},{"t":"2023-11-09","o":216.63,"h":216.78,"l":214.06,"c":214.27,"v":2771200},{"t":"2023-11-10","o":215.1,"h":217.61,"l":214.45,"c":217.46,"v":3303400},{"t":"2023-11-13","o":216.81,"h":217.86,"l":216.34,"c":217.33,"v":2829400},{"t":"2023-11-14","o":220.51,"h":222.78,"l":220.51,"c":222.15,"v":4055100},{"t":"2023-11-15","o":222.86,"h":223.8,"l":222.29,"c":222.7,"v":2819200},{"t":"2023-11-16","o":222.3,"h":222.88,"l":221.6,"c":222.55,"v":2754500},{"t":"2023-11-17","o":222.87,"h":223.44,"l":222.42,"c":223.11,"v":3123700},{"t":"2023-11-20","o":223.11,"h":225.25,"l":223.0,"c":224.79,"v":2875600},{"t":"2023-11-21","o":224.25,"h":224.43,"l":223.61,"c":224.18,"v":2513800},{"t":"2023-11-22","o":224.85,"h":225.76,"l":224.53,"c":225.14,"v":2880400},{"t":"2023-11-24","o":225.04,"h":225.44,"l":225.01,"c":225.38,"v":1219500},{"t":"2023-11-27","o":225.12,"h":225.53,"l":224.77,"c":225.09,"v":2410000},{"t":"2023-11-28","o":224.77,"h":225.91,"l":224.45,"c":225.23,"v":2761900},{"t":"2023-11-29","o":226.38,"h":227.19,"l":225.11,"c":225.33,"v":2653700},{"t":"2023-11-30","o":225.73,"h":226.39,"l":224.82,"c":226.26,"v":3148000},{"t":"2023-12-01","o":225.99,"h":228.33,"l":225.59,"c":228.17,"v":4078700},{"t":"2023-12-04","o":226.58,"h":227.43,"l":226.08,"c":227.35,"v":3837800},{"t":"2023-12-05","o":226.58,"h":227.45,"l":226.21,"c":226.91,"v":3019000},{"t":"2023-12-06","o":227.89,"h":228.16,"l":225.88,"c":225.95,"v":3172900},{"t":"2023-12-07","o":226.99,"h":228.05,"l":226.71,"c":227.76,"v":2724300},{"t":"2023-12-08","o":227.36,"h":229.09,"l":227.27,"c":228.85,"v":2741500},{"t":"2023-12-11","o":228.69,"h":229.83,"l":228.51,"c":229.79,"v":3076600},{"t":"2023-12-12","o":229.59,"h":230.78,"l":228.96,"c":230.66,"v":3214900},{"t":"2023-12-13","o":230.77,"h":234.43,"l":230.55,"c":234.24,"v":4231100},{"t":"2023-12-14","o":235.66,"h":236.58,"l":234.19,"c":235.63,"v":5014500},{"t":"2023-12-15","o":234.79,"h":235.94,"l":234.63,"c":235.31,"v":4298600},{"t":"2023-12-18","o":235.86,"h":236.82,"l":235.82,"c":236.33,"v":3855100},{"t":"2023-12-19","o":236.72,"h":238.1,"l":236.72,"c":238.06,"v":3731700},{"t":"2023-12-20","o":237.74,"h":238.69,"l":234.44,"c":234.51,"v":5149700},{"t":"2023-12-21","o":235.08,"h":236.17,"l":234.06,"c":236.09,"v":4427000},{"t":"2023-12-22","o":236.59,"h":237.52,"l":235.64,"c":236.63,"v":3662400},{"t":"2023-12-26","o":236.98,"h":238.31,"l":236.86,"c":237.8,"v":3829400},{"t":"2023-12-27","o":238.0,"h":238.44,"l":237.47,"c":238.25,"v":5103700},{"t":"2023-12-28","o":238.25,"h":238.74,"l":238.13,"c":238.13,"v":4099400},{"t":"2023-12-29","o":238.14,"h":238.47,"l":236.48,"c":237.22,"v":4188800},{"t":"2024-01-02","o":235.65,"h":236.51,"l":234.77,"c":235.63,"v":4847600},{"t":"2024-01-03","o":234.53,"h":234.74,"l":233.11,"c":233.37,"v":3925500},{"t":"2024-01-04","o":233.26,"h":234.55,"l":232.66,"c":232.77,"v":3681900},{"t":"2024-01-05","o":232.7,"h":234.39,"l":232.4,"c":233.12,"v":3305500},{"t":"2024-01-08","o":233.27,"h":236.56,"l":233.26,"c":236.45,"v":4156600},{"t":"2024-01-09","o":235.15,"h":236.56,"l":234.74,"c":236.01,"v":4524800},{"t":"2024-01-10","o":236.12,"h":237.66,"l":235.79,"c":237.23,"v":3343400},{"t":"2024-01-11","o":237.52,"h":237.86,"l":234.92,"c":237.07,"v":3375600},{"t":"2024-01-12","o":237.98,"h":238.37,"l":236.42,"c":237.11,"v":3053400},{"t":"2024-01-16","o":236.29,"h":236.91,"l":235.1,"c":236.01,"v":3646700},{"t":"2024-01-17","o":234.41,"h":234.87,"l":233.43,"c":234.59,"v":3336600},{"t":"2024-01-18","o":235.64,"h":236.96,"l":234.62,"c":236.66,"v":3509900},{"t":"2024-01-19","o":237.38,"h":239.74,"l":236.76,"c":239.54,"v":3850800},{"t":"2024-01-22","o":240.54,"h":241.4,"l":240.05,"c":240.58,"v":3952700},{"t":"2024-01-23","o":241.02,"h":241.17,"l":240.06,"c":241.02,"v":3015300},{"t":"2024-01-24","o":242.66,"h":242.87,"l":240.85,"c":240.98,"v":3003000},{"t":"2024-01-25","o":242.19,"h":242.56,"l":241.07,"c":242.32,"v":2993900},{"t":"2024-01-26","o":242.31,"h":243.02,"l":241.73,"c":242.12,"v":2858200},{"t":"2024-01-29","o":242.34,"h":244.34,"l":242.13,"c":244.32,"v":3463400},{"t":"2024-01-30","o":244.07,"h":244.33,"l":243.57,"c":243.98,"v":3098900},{"t":"2024-01-31","o":242.84,"h":243.24,"l":239.86,"c":239.87,"v":3884500},{"t":"2024-02-01","o":240.9,"h":243.1,"l":240.04,"c":243.1,"v":3986800},{"t":"2024-02-02","o":242.96,"h":246.01,"l":242.69,"c":245.18,"v":3876600},{"t":"2024-02-05","o":244.83,"h":244.99,"l":242.74,"c":244.02,"v":3324800},{"t":"2024-02-06","o":244.48,"h":245.02,"l":243.9,"c":244.85,"v":2568400},{"t":"2024-02-07","o":246.0,"h":247.09,"l":245.39,"c":246.78,"v":2305700},{"t":"2024-02-08","o":246.81,"h":247.47,"l":246.51,"c":247.39,"v":2668200},{"t":"2024-02-09","o":247.75,"h":249.15,"l":247.51,"c":248.9,"v":2367700},{"t":"2024-02-12","o":249.04,"h":250.34,"l":248.72,"c":249.14,"v":2769700},{"t":"2024-02-13","o":245.61,"h":246.32,"l":243.35,"c":245.15,"v":5832600},{"t":"2024-02-14","o":246.87,"h":248.03,"l":245.61,"c":247.86,"v":2606900},{"t":"2024-02-15","o":248.34,"h":249.94,"l":248.02,"c":249.77,"v":3181900},{"t":"2024-02-16","o":249.61,"h":250.23,"l":248.1,"c":248.46,"v":2909200},{"t":"2024-02-20","o":247.55,"h":247.75,"l":245.76,"c":246.9,"v":3445100},{"t":"2024-02-21","o":246.05,"h":246.99,"l":245.13,"c":246.95,"v":2169900},{"t":"2024-02-22","o":249.96,"h":252.21,"l":249.61,"c":251.83,"v":3873000},{"t":"2024-02-23","o":252.46,"h":252.92,"l":251.53,"c":252.0,"v":2856000},{"t":"2024-02-26","o":252.02,"h":252.44,"l":251.2,"c":251.24,"v":2585800},{"t":"2024-02-27","o":251.79,"h":252.1,"l":250.95,"c":251.94,"v":2024600},{"t":"2024-02-28","o":251.1,"h":251.96,"l":250.97,"c":251.52,"v":2192200},{"t":"2024-02-29","o":252.68,"h":253.3,"l":251.12,"c":252.58,"v":2610400},{"t":"2024-03-01","o":253.04,"h":255.07,"l":252.68,"c":254.9,"v":3693800},{"t":"2024-03-04","o":254.78,"h":255.58,"l":254.53,"c":254.65,"v":4966800},{"t":"2024-03-05","o":253.68,"h":253.86,"l":250.91,"c":251.95,"v":3134800},{"t":"2024-03-06","o":253.87,"h":254.51,"l":252.68,"c":253.44,"v":2501700},{"t":"2024-03-07","o":255.0,"h":256.37,"l":254.65,"c":255.91,"v":2940900},{"t":"2024-03-08","o":256.42,"h":257.71,"l":254.04,"c":254.43,"v":3673500},{"t":"2024-03-11","o":253.89,"h":254.35,"l":252.7,"c":254.02,"v":3038700},{"t":"2024-03-12","o":254.99,"h":256.74,"l":253.65,"c":256.53,"v":4380100},{"t":"2024-03-13","o":256.57,"h":256.87,"l":255.47,"c":256.21,"v":2667400},{"t":"2024-03-14","o":256.69,"h":256.87,"l":253.72,"c":255.22,"v":3664100},{"t":"2024-03-15","o":253.6,"h":254.65,"l":252.7,"c":253.71,"v":3216800},{"t":"2024-03-18","o":255.58,"h":256.21,"l":254.81,"c":255.0,"v":3455400},{"t":"2024-03-19","o":254.43,"h":256.55,"l":254.17,"c":256.47,"v":2900200},{"t":"2024-03-20","o":256.46,"h":259.2,"l":256.19,"c":259.07,"v":2480800},{"t":"2024-03-21","o":260.65,"h":261.07,"l":260.04,"c":260.14,"v":3723200},{"t":"2024-03-22","o":259.19,"h":259.45,"l":258.34,"c":258.5,"v":2465300},{"t":"2024-03-25","o":258.1,"h":258.49,"l":257.79,"c":257.92,"v":2714400},{"t":"2024-03-26","o":258.8,"h":258.83,"l":257.28,"c":257.46,"v":2591500},{"t":"2024-03-27","o":259.13,"h":259.85,"l":258.01,"c":259.73,"v":4030200},{"t":"2024-03-28","o":259.8,"h":260.58,"l":259.76,"c":259.9,"v":2669100},{"t":"2024-04-01","o":260.32,"h":260.38,"l":258.68,"c":259.7,"v":3292300},{"t":"2024-04-02","o":257.5,"h":257.5,"l":256.19,"c":257.3,"v":3213400},{"t":"2024-04-03","o":256.73,"h":258.44,"l":256.66,"c":257.7,"v":3241600},{"t":"2024-04-04","o":259.65,"h":259.99,"l":254.44,"c":254.61,"v":3121300},{"t":"2024-04-05","o":255.11,"h":258.2,"l":255.0,"c":257.18,"v":4178500},{"t":"2024-04-08","o":257.8,"h":258.14,"l":257.1,"c":257.48,"v":3223800},{"t":"2024-04-09","o":258.35,"h":258.5,"l":255.4,"c":257.85,"v":2940600},{"t":"2024-04-10","o":254.72,"h":256.04,"l":253.92,"c":254.97,"v":3348900},{"t":"2024-04-11","o":255.75,"h":257.43,"l":253.88,"c":256.7,"v":3434200},{"t":"2024-04-12","o":255.27,"h":255.64,"l":252.16,"c":253.0,"v":3574400},{"t":"2024-04-15","o":255.0,"h":255.21,"l":249.26,"c":249.89,"v":4804300},{"t":"2024-04-16","o":249.89,"h":250.65,"l":248.47,"c":249.14,"v":3466800},{"t":"2024-04-17","o":250.44,"h":250.93,"l":246.98,"c":247.68,"v":2861400},{"t":"2024-04-18","o":248.32,"h":249.53,"l":246.65,"c":247.17,"v":2991700},{"t":"2024-04-19","o":247.07,"h":247.69,"l":244.57,"c":245.23,"v":3469000},{"t":"2024-04-22","o":246.59,"h":248.88,"l":245.38,"c":247.64,"v":3112000},{"t":"2024-04-23","o":248.57,"h":250.95,"l":248.27,"c":250.59,"v":2399000},{"t":"2024-04-24","o":251.21,"h":251.51,"l":249.3,"c":250.65,"v":2285900},{"t":"2024-04-25","o":247.31,"h":249.89,"l":246.43,"c":249.46,"v":2473300},{"t":"2024-04-26","o":250.86,"h":252.54,"l":250.44,"c":251.78,"v":3238100},{"t":"2024-04-29","o":252.75,"h":253.12,"l":251.35,"c":252.77,"v":2086000},{"t":"2024-04-30","o":251.94,"h":252.33,"l":248.56,"c":248.61,"v":2502700},{"t":"2024-05-01","o":248.46,"h":251.98,"l":247.6,"c":247.99,"v":3509500},{"t":"2024-05-02","o":250.13,"h":250.92,"l":247.61,"c":250.56,"v":2580200},{"t":"2024-05-03","o":253.6,"h":254.4,"l":252.2,"c":253.53,"v":2350200},{"t":"2024-05-06","o":254.8,"h":256.25,"l":254.62,"c":256.25,"v":2811500},{"t":"2024-05-07","o":256.59,"h":257.17,"l":256.14,"c":256.48,"v":1829900},{"t":"2024-05-08","o":255.48,"h":256.55,"l":255.33,"c":256.3,"v":2600100},{"t":"2024-05-09","o":256.3,"h":257.88,"l":256.0,"c":257.81,"v":2418700},{"t":"2024-05-10","o":258.67,"h":259.03,"l":257.45,"c":258.05,"v":1922500},{"t":"2024-05-13","o":259.08,"h":259.08,"l":257.56,"c":258.19,"v":1948400},{"t":"2024-05-14","o":258.23,"h":259.67,"l":258.08,"c":259.45,"v":2466800},{"t":"2024-05-15","o":260.85,"h":262.73,"l":260.44,"c":262.64,"v":2508700},{"t":"2024-05-16","o":262.68,"h":263.28,"l":261.86,"c":261.93,"v":2445000},{"t":"2024-05-17","o":262.15,"h":262.3,"l":261.24,"c":262.3,"v":2208700},{"t":"2024-05-20","o":262.43,"h":263.36,"l":262.21,"c":262.57,"v":2366100},{"t":"2024-05-21","o":262.2,"h":263.16,"l":262.13,"c":263.11,"v":2241900},{"t":"2024-05-22","o":262.86,"h":263.07,"l":261.13,"c":262.22,"v":2356600},{"t":"2024-05-23","o":263.86,"h":263.92,"l":259.43,"c":259.99,"v":6603000},{"t":"2024-05-24","o":261.04,"h":262.21,"l":260.45,"c":261.87,"v":3123700},{"t":"2024-05-28","o":262.47,"h":262.47,"l":260.49,"c":261.87,"v":3078100},{"t":"2024-05-29","o":259.62,"h":260.37,"l":259.43,"c":259.72,"v":3179000},{"t":"2024-05-30","o":259.28,"h":259.62,"l":257.75,"c":258.45,"v":3030200},{"t":"2024-05-31","o":259.0,"h":260.6,"l":256.25,"c":260.44,"v":3407400},{"t":"2024-06-03","o":261.66,"h":261.66,"l":258.08,"c":260.52,"v":6203400},{"t":"2024-06-04","o":259.84,"h":260.89,"l":258.95,"c":260.49,"v":2489800},{"t":"2024-06-05","o":261.8,"h":263.68,"l":260.7,"c":263.68,"v":2384000},{"t":"2024-06-06","o":263.65,"h":263.96,"l":262.6,"c":263.45,"v":2190200},{"t":"2024-06-07","o":262.89,"h":264.3,"l":262.25,"c":262.95,"v":1838900},{"t":"2024-06-10","o":262.33,"h":264.0,"l":262.2,"c":263.83,"v":1958400},{"t":"2024-06-11","o":263.0,"h":264.35,"l":261.88,"c":264.28,"v":3017300},{"t":"2024-06-12","o":267.09,"h":268.21,"l":266.21,"c":266.77,"v":2762600},{"t":"2024-06-13","o":267.47,"h":267.8,"l":265.5,"c":266.89,"v":2285200},{"t":"2024-06-14","o":265.86,"h":266.69,"l":265.24,"c":266.69,"v":2205600},{"t":"2024-06-17","o":266.41,"h":269.4,"l":266.04,"c":268.72,"v":2452000},{"t":"2024-06-18","o":268.86,"h":269.54,"l":268.66,"c":269.4,"v":2024300},{"t":"2024-06-20","o":269.94,"h":270.19,"l":267.75,"c":268.72,"v":3168600},{"t":"2024-06-21","o":268.42,"h":268.81,"l":267.46,"c":268.31,"v":2676000},{"t":"2024-06-24","o":268.34,"h":269.78,"l":267.78,"c":267.86,"v":2226500},{"t":"2024-06-25","o":268.37,"h":268.74,"l":267.49,"c":268.74,"v":2073800},{"t":"2024-06-26","o":267.98,"h":269.1,"l":267.63,"c":268.73,"v":1857500},{"t":"2024-06-27","o":268.62,"h":269.59,"l":268.49,"c":269.38,"v":2655400},{"t":"2024-06-28","o":269.37,"h":270.41,"l":266.95,"c":267.51,"v":2822800},{"t":"2024-07-01","o":268.49,"h":268.49,"l":266.73,"c":268.05,"v":2881000},{"t":"2024-07-02","o":267.46,"h":269.63,"l":267.25,"c":269.6,"v":4207800},{"t":"2024-07-03","o":269.61,"h":270.9,"l":269.61,"c":270.71,"v":1948500},{"t":"2024-07-05","o":270.82,"h":272.26,"l":270.4,"c":272.12,"v":4237500},{"t":"2024-07-08","o":272.65,"h":272.92,"l":271.91,"c":272.49,"v":2335000},{"t":"2024-07-09","o":272.82,"h":273.18,"l":272.31,"c":272.42,"v":2702100},{"t":"2024-07-10","o":273.21,"h":275.21,"l":272.85,"c":275.06,"v":1992600},{"t":"2024-07-11","o":275.75,"h":276.26,"l":273.44,"c":273.83,"v":3598000},{"t":"2024-07-12","o":274.35,"h":277.36,"l":274.34,"c":275.64,"v":2729500},{"t":"2024-07-15","o":276.8,"h":278.3,"l":275.88,"c":276.82,"v":3386100},{"t":"2024-07-16","o":277.6,"h":279.21,"l":277.4,"c":279.1,"v":3261100},{"t":"2024-07-17","o":276.24,"h":277.27,"l":274.99,"c":275.16,"v":3346100},{"t":"2024-07-18","o":276.0,"h":276.55,"l":271.65,"c":272.76,"v":2904200},{"t":"2024-07-19","o":272.56,"h":273.33,"l":270.5,"c":271.06,"v":2414200},{"t":"2024-07-22","o":272.78,"h":274.15,"l":271.9,"c":273.89,"v":2527300},{"t":"2024-07-23","o":273.87,"h":275.14,"l":273.56,"c":273.69,"v":2229500},{"t":"2024-07-24","o":271.34,"h":271.61,"l":267.08,"c":267.53,"v":3050700},{"t":"2024-07-25","o":267.7,"h":271.07,"l":265.95,"c":266.5,"v":3237800},{"t":"2024-07-26","o":268.64,"h":270.99,"l":268.25,"c":269.69,"v":2757900},{"t":"2024-07-29","o":270.73,"h":271.08,"l":268.77,"c":269.71,"v":2814400},{"t":"2024-07-30","o":270.5,"h":271.15,"l":266.87,"c":268.59,"v":2174100},{"t":"2024-07-31","o":271.94,"h":274.29,"l":271.1,"c":272.57,"v":2541500},{"t":"2024-08-01","o":273.25,"h":274.51,"l":266.61,"c":268.3,"v":3767300},{"t":"2024-08-02","o":264.5,"h":264.77,"l":260.69,"c":262.9,"v":4744200},{"t":"2024-08-05","o":251.21,"h":258.33,"l":251.0,"c":255.18,"v":8463400},{"t":"2024-08-06","o":256.57,"h":261.36,"l":255.53,"c":257.77,"v":5255200},{"t":"2024-08-07","o":261.07,"h":262.35,"l":255.56,"c":255.8,"v":3398500},{"t":"2024-08-08","o":258.68,"h":262.17,"l":257.5,"c":261.79,"v":2922800},{"t":"2024-08-09","o":261.74,"h":263.64,"l":260.8,"c":262.92,"v":2667400},{"t":"2024-08-12","o":263.63,"h":263.99,"l":261.76,"c":262.75,"v":2548500},{"t":"2024-08-13","o":264.41,"h":267.21,"l":264.3,"c":267.12,"v":2316200},{"t":"2024-08-14","o":267.65,"h":268.47,"l":266.13,"c":267.88,"v":2335300},{"t":"2024-08-15","o":270.94,"h":272.77,"l":270.58,"c":272.52,"v":3031600},{"t":"2024-08-16","o":271.9,"h":273.54,"l":271.73,"c":273.17,"v":2571900},{"t":"2024-08-19","o":273.62,"h":275.79,"l":273.02,"c":275.75,"v":2660000},{"t":"2024-08-20","o":275.68,"h":276.31,"l":274.43,"c":275.08,"v":2041900},{"t":"2024-08-21","o":275.77,"h":276.9,"l":274.95,"c":276.46,"v":1983700},{"t":"2024-08-22","o":277.17,"h":277.59,"l":273.61,"c":274.12,"v":2554300},{"t":"2024-08-23","o":275.74,"h":277.83,"l":275.33,"c":277.59,"v":2281800},{"t":"2024-08-26","o":278.13,"h":278.53,"l":276.26,"c":276.89,"v":2263800},{"t":"2024-08-27","o":276.1,"h":277.38,"l":275.61,"c":277.14,"v":1787900},{"t":"2024-08-28","o":276.8,"h":277.08,"l":273.92,"c":275.45,"v":1856400},{"t":"2024-08-29","o":276.48,"h":278.31,"l":275.24,"c":275.72,"v":3018000},{"t":"2024-08-30","o":276.72,"h":278.53,"l":275.08,"c":278.38,"v":2029300},{"t":"2024-09-03","o":276.8,"h":277.0,"l":271.16,"c":272.39,"v":3818900},{"t":"2024-09-04","o":271.01,"h":273.54,"l":270.98,"c":271.78,"v":2946700},{"t":"2024-09-05","o":271.8,"h":273.02,"l":269.83,"c":270.94,"v":3997800},{"t":"2024-09-06","o":271.18,"h":272.04,"l":266.01,"c":266.44,"v":3599900},{"t":"2024-09-09","o":268.39,"h":270.05,"l":267.58,"c":269.29,"v":2969800},{"t":"2024-09-10","o":270.13,"h":270.49,"l":267.67,"c":270.34,"v":1874700},{"t":"2024-09-11","o":270.22,"h":273.36,"l":265.92,"c":273.03,"v":2640200},{"t":"2024-09-12","o":273.43,"h":275.55,"l":272.15,"c":275.3,"v":2420700},{"t":"2024-09-13","o":276.0,"h":277.7,"l":275.76,"c":277.22,"v":2474700},{"t":"2024-09-16","o":277.12,"h":277.88,"l":276.25,"c":277.77,"v":2065700},{"t":"2024-09-17","o":278.98,"h":279.78,"l":276.97,"c":278.05,"v":2133600},{"t":"2024-09-18","o":278.37,"h":281.06,"l":277.09,"c":277.35,"v":3389900},{"t":"2024-09-19","o":282.1,"h":283.0,"l":280.6,"c":282.05,"v":2660200},{"t":"2024-09-20","o":281.68,"h":282.02,"l":280.08,"c":281.46,"v":2293600},{"t":"2024-09-23","o":282.2,"h":282.56,"l":281.46,"c":282.16,"v":1920800},{"t":"2024-09-24","o":282.76,"h":282.89,"l":281.14,"c":282.87,"v":1952100},{"t":"2024-09-25","o":282.95,"h":283.15,"l":281.5,"c":281.94,"v":1744200},{"t":"2024-09-26","o":284.27,"h":284.35,"l":282.09,"c":283.2,"v":2616800},{"t":"2024-09-27","o":283.18,"h":283.44,"l":281.46,"c":282.05,"v":2644100},{"t":"2024-09-30","o":281.62,"h":283.39,"l":280.37,"c":283.16,"v":2828300},{"t":"2024-10-01","o":283.0,"h":283.05,"l":279.16,"c":280.58,"v":4874900},{"t":"2024-10-02","o":280.24,"h":281.17,"l":278.87,"c":280.64,"v":3637500},{"t":"2024-10-03","o":279.83,"h":280.95,"l":278.9,"c":280.04,"v":2369200},{"t":"2024-10-04","o":282.46,"h":282.89,"l":280.35,"c":282.75,"v":2335400},{"t":"2024-10-07","o":282.04,"h":282.13,"l":279.54,"c":280.17,"v":11465600},{"t":"2024-10-08","o":281.28,"h":282.88,"l":280.88,"c":282.53,"v":2164600},{"t":"2024-10-09","o":282.55,"h":284.74,"l":282.26,"c":284.5,"v":2123800},{"t":"2024-10-10","o":283.78,"h":284.61,"l":283.03,"c":283.91,"v":2547200},{"t":"2024-10-11","o":283.97,"h":286.39,"l":283.95,"c":286.11,"v":1799500},{"t":"2024-10-14","o":286.86,"h":288.73,"l":286.61,"c":288.34,"v":1997000},{"t":"2024-10-15","o":288.32,"h":288.69,"l":285.91,"c":286.36,"v":3260800},{"t":"2024-10-16","o":286.72,"h":288.11,"l":286.23,"c":287.82,"v":2215300},{"t":"2024-10-17","o":289.47,"h":289.7,"l":287.73,"c":287.76,"v":2810600},{"t":"2024-10-18","o":288.7,"h":289.26,"l":287.91,"c":288.89,"v":1822100},{"t":"2024-10-21","o":288.51,"h":288.8,"l":286.64,"c":287.98,"v":2320100},{"t":"2024-10-22","o":286.9,"h":288.25,"l":286.47,"c":287.65,"v":2029000},{"t":"2024-10-23","o":286.77,"h":286.91,"l":283.34,"c":285.05,"v":2637300},{"t":"2024-10-24","o":286.12,"h":286.18,"l":284.47,"c":285.81,"v":2235600},{"t":"2024-10-25","o":287.03,"h":288.25,"l":285.05,"c":285.54,"v":2813700},{"t":"2024-10-28","o":287.06,"h":287.48,"l":286.56,"c":286.7,"v":1874300},{"t":"2024-10-29","o":286.27,"h":287.65,"l":285.45,"c":287.08,"v":2503400},{"t":"2024-10-30","o":286.98,"h":288.1,"l":286.03,"c":286.37,"v":2204100},{"t":"2024-10-31","o":284.78,"h":284.78,"l":280.96,"c":281.03,"v":3027400},{"t":"2024-11-01","o":282.52,"h":284.49,"l":281.96,"c":282.23,"v":2449400},{"t":"2024-11-04","o":282.17,"h":283.07,"l":280.87,"c":281.72,"v":2383900},{"t":"2024-11-05","o":282.11,"h":285.3,"l":282.01,"c":285.3,"v":2060300},{"t":"2024-11-06","o":292.3,"h":293.61,"l":290.21,"c":293.28,"v":5676800},{"t":"2024-11-07","o":294.02,"h":295.9,"l":294.01,"c":295.33,"v":4109000},{"t":"2024-11-08","o":295.61,"h":297.37,"l":295.51,"c":296.71,"v":4142400},{"t":"2024-11-11","o":297.93,"h":298.12,"l":296.76,"c":297.54,"v":3200900},{"t":"2024-11-12","o":297.42,"h":297.78,"l":295.09,"c":296.37,"v":3474800},{"t":"2024-11-13","o":296.8,"h":297.55,"l":295.62,"c":296.23,"v":2829100},{"t":"2024-11-14","o":296.5,"h":296.61,"l":293.72,"c":294.04,"v":3280800},{"t":"2024-11-15","o":292.51,"h":292.61,"l":289.35,"c":290.31,"v":4025800},{"t":"2024-11-18","o":290.64,"h":292.24,"l":290.13,"c":291.49,"v":2990100},{"t":"2024-11-19","o":289.9,"h":293.09,"l":289.45,"c":292.83,"v":2342200},{"t":"2024-11-20","o":292.92,"h":293.16,"l":290.14,"c":293.0,"v":2670800},{"t":"2024-11-21","o":294.53,"h":295.77,"l":291.95,"c":295.05,"v":2560700},{"t":"2024-11-22","o":295.13,"h":296.81,"l":295.13,"c":296.51,"v":2639800},{"t":"2024-11-25","o":298.67,"h":299.47,"l":296.9,"c":297.96,"v":3384600},{"t":"2024-11-26","o":298.43,"h":299.39,"l":297.87,"c":299.05,"v":3292800},{"t":"2024-11-27","o":299.13,"h":299.47,"l":297.4,"c":298.2,"v":2730500},{"t":"2024-11-29","o":298.94,"h":300.38,"l":298.71,"c":299.86,"v":1811900},{"t":"2024-12-02","o":300.3,"h":300.75,"l":299.8,"c":300.43,"v":3583700},{"t":"2024-12-03","o":300.38,"h":300.57,"l":299.64,"c":300.43,"v":2101200},{"t":"2024-12-04","o":301.48,"h":302.6,"l":301.17,"c":302.45,"v":3258100},{"t":"2024-12-05","o":302.6,"h":302.75,"l":301.52,"c":301.61,"v":2183400},{"t":"2024-12-06","o":302.31,"h":302.95,"l":302.02,"c":302.45,"v":2332900},{"t":"2024-12-09","o":302.53,"h":302.65,"l":300.33,"c":300.52,"v":2953900},{"t":"2024-12-10","o":301.0,"h":301.0,"l":299.07,"c":299.39,"v":2557100},{"t":"2024-12-11","o":301.0,"h":302.29,"l":300.86,"c":301.8,"v":2235300},{"t":"2024-12-12","o":301.48,"h":301.55,"l":300.04,"c":300.08,"v":2120000},{"t":"2024-12-13","o":301.0,"h":301.27,"l":299.1,"c":299.93,"v":2279200},{"t":"2024-12-16","o":300.57,"h":301.75,"l":300.43,"c":301.15,"v":2545400},{"t":"2024-12-17","o":299.96,"h":300.18,"l":299.0,"c":299.66,"v":3059900},{"t":"2024-12-18","o":299.76,"h":300.53,"l":289.95,"c":290.39,"v":3890900},{"t":"2024-12-19","o":292.99,"h":293.7,"l":289.87,"c":289.98,"v":4826200},{"t":"2024-12-20","o":288.61,"h":295.71,"l":288.11,"c":293.28,"v":3837000},{"t":"2024-12-23","o":292.53,"h":294.19,"l":290.54,"c":294.0,"v":3704500},{"t":"2024-12-24","o":294.57,"h":297.17,"l":294.25,"c":297.12,"v":2642200},{"t":"2024-12-26","o":296.44,"h":297.78,"l":295.54,"c":297.29,"v":4307800},{"t":"2024-12-27","o":295.33,"h":295.93,"l":291.99,"c":294.07,"v":3636800},{"t":"2024-12-30","o":290.88,"h":292.52,"l":288.78,"c":290.82,"v":4968500},{"t":"2024-12-31","o":291.81,"h":292.14,"l":289.07,"c":289.81,"v":3893200},{"t":"2025-01-02","o":291.45,"h":292.55,"l":287.35,"c":289.26,"v":3796400},{"t":"2025-01-03","o":290.66,"h":293.35,"l":290.19,"c":293.06,"v":2726800},{"t":"2025-01-06","o":295.2,"h":296.9,"l":293.93,"c":294.7,"v":3678600},{"t":"2025-01-07","o":295.84,"h":295.87,"l":290.4,"c":291.41,"v":3317000},{"t":"2025-01-08","o":291.42,"h":292.25,"l":289.51,"c":291.68,"v":2971300},{"t":"2025-01-10","o":290.05,"h":290.05,"l":286.22,"c":287.3,"v":4403700},{"t":"2025-01-13","o":285.0,"h":287.88,"l":284.63,"c":287.77,"v":3633300},{"t":"2025-01-14","o":289.41,"h":289.75,"l":286.52,"c":288.42,"v":3803700},{"t":"2025-01-15","o":292.71,"h":294.3,"l":292.17,"c":293.71,"v":2815300},{"t":"2025-01-16","o":294.23,"h":294.66,"l":292.93,"c":293.49,"v":3130300},{"t":"2025-01-17","o":296.18,"h":297.12,"l":295.44,"c":296.2,"v":2603200},{"t":"2025-01-21","o":297.75,"h":299.22,"l":296.91,"c":299.14,"v":3893500},{"t":"2025-01-22","o":300.59,"h":301.29,"l":300.27,"c":300.6,"v":3515700},{"t":"2025-01-23","o":300.24,"h":302.18,"l":300.02,"c":302.18,"v":2647800},{"t":"2025-01-24","o":302.26,"h":302.67,"l":300.8,"c":301.3,"v":2359000},{"t":"2025-01-27","o":295.0,"h":297.58,"l":294.44,"c":297.1,"v":5321300},{"t":"2025-01-28","o":297.9,"h":300.11,"l":296.2,"c":299.65,"v":2717300},{"t":"2025-01-29","o":299.32,"h":299.6,"l":296.97,"c":298.37,"v":2620200},{"t":"2025-01-30","o":299.5,"h":301.11,"l":298.28,"c":300.24,"v":2891200},{"t":"2025-01-31","o":301.22,"h":302.6,"l":298.23,"c":298.6,"v":3335000},{"t":"2025-02-03","o":293.32,"h":297.7,"l":292.7,"c":296.42,"v":5037700},{"t":"2025-02-04","o":296.62,"h":298.74,"l":296.23,"c":298.57,"v":2601900},{"t":"2025-02-05","o":298.24,"h":299.97,"l":297.09,"c":299.95,"v":2226200},{"t":"2025-02-06","o":300.73,"h":300.86,"l":298.9,"c":300.69,"v":2899800},{"t":"2025-02-07","o":300.94,"h":301.66,"l":297.67,"c":298.0,"v":3632000},{"t":"2025-02-10","o":299.56,"h":300.23,"l":298.91,"c":299.91,"v":2623900},{"t":"2025-02-11","o":298.73,"h":300.07,"l":298.68,"c":299.75,"v":2719900},{"t":"2025-02-12","o":296.88,"h":299.33,"l":296.24,"c":298.76,"v":3283500},{"t":"2025-02-13","o":299.52,"h":301.97,"l":298.78,"c":301.88,"v":3066800},{"t":"2025-02-14","o":302.0,"h":302.55,"l":301.5,"c":301.84,"v":2377000},{"t":"2025-02-18","o":302.37,"h":302.7,"l":301.22,"c":302.69,"v":2851500},{"t":"2025-02-19","o":301.85,"h":303.39,"l":301.68,"c":303.12,"v":2566600},{"t":"2025-02-20","o":302.53,"h":302.72,"l":299.88,"c":301.49,"v":2863900},{"t":"2025-02-21","o":301.74,"h":301.79,"l":295.64,"c":295.92,"v":3595000},{"t":"2025-02-24","o":296.96,"h":297.34,"l":293.89,"c":294.41,"v":4465400},{"t":"2025-02-25","o":294.4,"h":294.83,"l":290.54,"c":292.95,"v":3509200},{"t":"2025-02-26","o":293.9,"h":295.7,"l":291.87,"c":293.05,"v":2807300},{"t":"2025-02-27","o":294.34,"h":294.79,"l":288.4,"c":288.51,"v":2747300},{"t":"2025-02-28","o":288.63,"h":293.21,"l":287.35,"c":292.96,"v":3485800},{"t":"2025-03-03","o":293.91,"h":294.72,"l":285.77,"c":287.71,"v":7835600},{"t":"2025-03-04","o":285.2,"h":288.45,"l":281.5,"c":284.12,"v":6449600},{"t":"2025-03-05","o":284.08,"h":288.14,"l":282.32,"c":287.35,"v":3662300},{"t":"2025-03-06","o":283.53,"h":285.82,"l":280.65,"c":282.01,"v":4836300},{"t":"2025-03-07","o":281.22,"h":284.05,"l":278.11,"c":283.34,"v":3868700},{"t":"2025-03-10","o":279.43,"h":280.28,"l":273.14,"c":275.62,"v":6442900},{"t":"2025-03-11","o":275.0,"h":277.0,"l":271.58,"c":273.69,"v":5282400},{"t":"2025-03-12","o":276.8,"h":277.29,"l":272.48,"c":275.04,"v":3996100},{"t":"2025-03-13","o":274.93,"h":275.0,"l":270.2,"c":271.18,"v":3932500},{"t":"2025-03-14","o":273.6,"h":277.38,"l":273.36,"c":276.99,"v":3610100},{"t":"2025-03-17","o":276.73,"h":280.6,"l":276.68,"c":279.28,"v":3981100},{"t":"2025-03-18","o":278.2,"h":278.5,"l":275.33,"c":276.27,"v":3120900},{"t":"2025-03-19","o":277.0,"h":281.38,"l":276.63,"c":279.41,"v":2867800},{"t":"2025-03-20","o":277.7,"h":281.2,"l":277.26,"c":278.74,"v":2256400},{"t":"2025-03-21","o":276.41,"h":279.07,"l":275.68,"c":278.85,"v":3382500},{"t":"2025-03-24","o":282.25,"h":284.53,"l":281.9,"c":284.01,"v":3251600},{"t":"2025-03-25","o":284.52,"h":285.09,"l":283.66,"c":284.49,"v":2517200},{"t":"2025-03-26","o":284.15,"h":284.92,"l":280.31,"c":281.16,"v":2327500},{"t":"2025-03-27","o":279.46,"h":281.08,"l":278.05,"c":278.99,"v":2345300},{"t":"2025-03-28","o":278.31,"h":278.75,"l":273.05,"c":273.43,"v":3912900},{"t":"2025-03-31","o":270.27,"h":275.58,"l":268.73,"c":274.84,"v":6064000},{"t":"2025-04-01","o":273.9,"h":276.79,"l":272.06,"c":275.77,"v":3269900},{"t":"2025-04-02","o":272.85,"h":279.25,"l":272.61,"c":277.95,"v":2594700},{"t":"2025-04-03","o":268.01,"h":269.37,"l":263.7,"c":263.96,"v":8137500},{"t":"2025-04-04","o":256.97,"h":257.73,"l":248.18,"c":248.47,"v":16633700},{"t":"2025-04-07","o":240.0,"h":257.03,"l":236.42,"c":247.66,"v":16346700},{"t":"2025-04-08","o":256.5,"h":257.71,"l":240.05,"c":243.75,"v":11064300},{"t":"2025-04-09","o":241.85,"h":268.48,"l":241.62,"c":268.48,"v":12138000},{"t":"2025-04-10","o":261.11,"h":261.66,"l":249.89,"c":257.43,"v":7255700},{"t":"2025-04-11","o":256.71,"h":262.75,"l":254.67,"c":261.74,"v":5007900},{"t":"2025-04-14","o":266.43,"h":266.73,"l":261.46,"c":264.15,"v":4039900},{"t":"2025-04-15","o":264.25,"h":266.4,"l":263.15,"c":263.69,"v":4680400},{"t":"2025-04-16","o":260.77,"h":262.59,"l":255.45,"c":258.21,"v":4295500},{"t":"2025-04-17","o":259.13,"h":260.95,"l":257.33,"c":258.75,"v":3401000},{"t":"2025-04-21","o":256.23,"h":256.5,"l":249.94,"c":252.6,"v":5523200},{"t":"2025-04-22","o":255.62,"h":260.21,"l":255.27,"c":259.03,"v":3802300},{"t":"2025-04-23","o":265.93,"h":268.38,"l":262.57,"c":263.44,"v":6842700},{"t":"2025-04-24","o":263.9,"h":269.25,"l":263.39,"c":268.99,"v":3487600},{"t":"2025-04-25","o":268.86,"h":270.9,"l":267.41,"c":270.64,"v":3220900},{"t":"2025-04-28","o":271.02,"h":272.26,"l":268.08,"c":271.03,"v":2507700},{"t":"2025-04-29","o":270.13,"h":273.27,"l":270.06,"c":272.66,"v":2209100},{"t":"2025-04-30","o":269.11,"h":273.52,"l":266.25,"c":272.82,"v":4039500},{"t":"2025-05-01","o":275.28,"h":277.28,"l":274.25,"c":274.52,"v":3238000},{"t":"2025-05-02","o":277.52,"h":279.6,"l":276.62,"c":278.8,"v":3170800},{"t":"2025-05-05","o":276.65,"h":278.84,"l":276.39,"c":277.22,"v":2820800},{"t":"2025-05-06","o":274.57,"h":277.1,"l":273.95,"c":274.97,"v":2444000},{"t":"2025-05-07","o":275.76,"h":277.23,"l":273.58,"c":276.11,"v":2694800},{"t":"2025-05-08","o":278.1,"h":280.87,"l":276.5,"c":278.28,"v":2781500},{"t":"2025-05-09","o":279.06,"h":279.62,"l":277.25,"c":277.97,"v":2151200},{"t":"2025-05-12","o":286.78,"h":287.27,"l":284.37,"c":287.27,"v":4184800},{"t":"2025-05-13","o":287.61,"h":290.35,"l":287.02,"c":289.22,"v":3286800},{"t":"2025-05-14","o":289.72,"h":290.22,"l":288.44,"c":289.41,"v":3198800},{"t":"2025-05-15","o":288.37,"h":290.86,"l":288.05,"c":290.59,"v":2347000},{"t":"2025-05-16","o":291.08,"h":292.75,"l":290.2,"c":292.58,"v":5440100},{"t":"2025-05-19","o":289.46,"h":293.13,"l":289.32,"c":292.81,"v":3083600},{"t":"2025-05-20","o":291.99,"h":292.5,"l":290.36,"c":291.85,"v":2827200},{"t":"2025-05-21","o":289.54,"h":291.49,"l":286.15,"c":286.77,"v":3166700},{"t":"2025-05-22","o":286.38,"h":288.53,"l":285.88,"c":286.72,"v":2738700},{"t":"2025-05-23","o":283.04,"h":286.23,"l":283.0,"c":285.04,"v":2855800},{"t":"2025-05-27","o":288.46,"h":291.03,"l":287.52,"c":290.9,"v":2980600},{"t":"2025-05-28","o":291.1,"h":291.65,"l":288.8,"c":289.19,"v":2413800},{"t":"2025-05-29","o":291.53,"h":291.82,"l":288.32,"c":290.12,"v":3850800},{"t":"2025-05-30","o":289.47,"h":290.75,"l":286.86,"c":289.88,"v":3178000},{"t":"2025-06-02","o":289.34,"h":291.42,"l":287.58,"c":291.36,"v":2845900},{"t":"2025-06-03","o":291.54,"h":293.85,"l":291.02,"c":293.37,"v":3493700},{"t":"2025-06-04","o":293.82,"h":294.35,"l":293.03,"c":293.34,"v":2718900},{"t":"2025-06-05","o":293.98,"h":294.9,"l":291.07,"c":291.72,"v":3034300},{"t":"2025-06-06","o":294.71,"h":295.88,"l":294.02,"c":295.12,"v":2308800},{"t":"2025-06-09","o":295.46,"h":296.27,"l":294.82,"c":295.36,"v":3119700},{"t":"2025-06-10","o":295.74,"h":297.19,"l":295.22,"c":296.92,"v":2823100},{"t":"2025-06-11","o":297.6,"h":298.07,"l":295.16,"c":296.13,"v":2706600},{"t":"2025-06-12","o":295.3,"h":297.1,"l":295.1,"c":297.08,"v":3092300},{"t":"2025-06-13","o":294.45,"h":296.13,"l":292.84,"c":293.57,"v":3383100},{"t":"2025-06-16","o":295.45,"h":297.37,"l":295.33,"c":296.47,"v":3113100},{"t":"2025-06-17","o":295.1,"h":296.05,"l":293.58,"c":294.0,"v":2720400},{"t":"2025-06-18","o":294.32,"h":295.95,"l":293.68,"c":294.11,"v":2409300},{"t":"2025-06-20","o":295.62,"h":295.99,"l":292.72,"c":293.43,"v":2686100},{"t":"2025-06-23","o":293.49,"h":296.47,"l":291.97,"c":296.25,"v":3340000},{"t":"2025-06-24","o":298.43,"h":300.17,"l":297.94,"c":299.71,"v":3225300},{"t":"2025-06-25","o":300.35,"h":300.43,"l":298.77,"c":299.36,"v":3025900},{"t":"2025-06-26","o":300.37,"h":302.19,"l":300.1,"c":301.94,"v":2286100},{"t":"2025-06-27","o":302.68,"h":304.26,"l":301.39,"c":303.31,"v":3189900},{"t":"2025-06-30","o":303.74,"h":304.53,"l":302.6,"c":303.93,"v":3100000},{"t":"2025-07-01","o":303.04,"h":304.69,"l":302.8,"c":303.93,"v":3970600},{"t":"2025-07-02","o":303.95,"h":305.56,"l":303.51,"c":305.51,"v":4474700},{"t":"2025-07-03","o":306.55,"h":308.4,"l":306.55,"c":308.03,"v":2238100},{"t":"2025-07-07","o":306.99,"h":307.35,"l":304.22,"c":305.6,"v":4255800},{"t":"2025-07-08","o":306.09,"h":306.5,"l":305.18,"c":305.58,"v":3497900},{"t":"2025-07-09","o":306.77,"h":307.69,"l":305.8,"c":307.5,"v":2838800},{"t":"2025-07-10","o":307.65,"h":308.93,"l":306.96,"c":308.32,"v":2598100},{"t":"2025-07-11","o":306.88,"h":307.64,"l":306.15,"c":307.02,"v":2909500},{"t":"2025-07-14","o":306.74,"h":307.95,"l":306.24,"c":307.72,"v":2364500},{"t":"2025-07-15","o":309.09,"h":309.29,"l":306.05,"c":306.1,"v":3447800},{"t":"2025-07-16","o":306.86,"h":307.55,"l":304.0,"c":307.26,"v":3069700},{"t":"2025-07-17","o":307.5,"h":309.58,"l":307.31,"c":309.26,"v":4953000},{"t":"2025-07-18","o":310.05,"h":310.2,"l":308.55,"c":309.09,"v":2609100},{"t":"2025-07-21","o":309.94,"h":311.04,"l":309.27,"c":309.44,"v":3205000},{"t":"2025-07-22","o":309.74,"h":310.19,"l":308.23,"c":309.8,"v":2117300},{"t":"2025-07-23","o":311.1,"h":312.45,"l":310.32,"c":312.41,"v":3970900},{"t":"2025-07-24","o":312.5,"h":313.14,"l":312.2,"c":312.3,"v":3661700},{"t":"2025-07-25","o":312.8,"h":313.93,"l":312.41,"c":313.69,"v":3233200},{"t":"2025-07-28","o":314.2,"h":314.24,"l":312.93,"c":313.6,"v":4797900},{"t":"2025-07-29","o":314.34,"h":314.5,"l":312.24,"c":312.61,"v":3745600},{"t":"2025-07-30","o":313.19,"h":314.01,"l":310.77,"c":312.25,"v":5966800},{"t":"2025-07-31","o":314.37,"h":314.84,"l":310.39,"c":310.89,"v":4685900},{"t":"2025-08-01","o":307.98,"h":307.98,"l":304.4,"c":305.74,"v":5607300},{"t":"2025-08-04","o":307.58,"h":310.56,"l":307.58,"c":310.53,"v":4118100},{"t":"2025-08-05","o":310.86,"h":311.34,"l":308.45,"c":309.16,"v":4491800},{"t":"2025-08-06","o":309.55,"h":311.58,"l":309.05,"c":311.25,"v":3226400},{"t":"2025-08-07","o":313.05,"h":313.4,"l":309.36,"c":311.07,"v":2974400},{"t":"2025-08-08","o":311.9,"h":313.3,"l":311.69,"c":313.03,"v":2881400},{"t":"2025-08-11","o":313.33,"h":313.93,"l":311.82,"c":312.31,"v":4275200},{"t":"2025-08-12","o":313.72,"h":316.24,"l":312.98,"c":316.13,"v":3340100},{"t":"2025-08-13","o":317.36,"h":317.93,"l":316.4,"c":317.66,"v":2893600},{"t":"2025-08-14","o":316.32,"h":317.56,"l":316.01,"c":317.19,"v":3487000},{"t":"2025-08-15","o":317.94,"h":317.94,"l":316.01,"c":316.47,"v":3434100},{"t":"2025-08-18","o":316.32,"h":316.81,"l":315.99,"c":316.59,"v":3788600},{"t":"2025-08-19","o":316.58,"h":316.98,"l":314.1,"c":314.67,"v":4135700},{"t":"2025-08-20","o":314.57,"h":314.57,"l":311.24,"c":313.84,"v":6190300},{"t":"2025-08-21","o":312.9,"h":313.84,"l":311.86,"c":312.76,"v":2697000},{"t":"2025-08-22","o":313.99,"h":318.83,"l":313.68,"c":318.18,"v":3548300},{"t":"2025-08-25","o":317.58,"h":317.97,"l":316.6,"c":316.65,"v":2792700},{"t":"2025-08-26","o":316.74,"h":318.21,"l":316.33,"c":318.09,"v":2832000},{"t":"2025-08-27","o":317.65,"h":319.25,"l":317.65,"c":318.94,"v":5481300},{"t":"2025-08-28","o":319.43,"h":320.4,"l":318.5,"c":320.1,"v":3236900},{"t":"2025-08-29","o":319.56,"h":319.7,"l":317.29,"c":318.2,"v":3418800},{"t":"2025-09-02","o":314.52,"h":316.11,"l":313.3,"c":315.99,"v":4816300},{"t":"2025-09-03","o":317.04,"h":317.75,"l":315.86,"c":317.33,"v":3161400},{"t":"2025-09-04","o":317.84,"h":320.23,"l":317.32,"c":320.14,"v":3042000},{"t":"2025-09-05","o":321.61,"h":322.06,"l":317.49,"c":319.55,"v":3872100},{"t":"2025-09-08","o":320.44,"h":320.92,"l":319.71,"c":320.57,"v":4149800},{"t":"2025-09-09","o":320.71,"h":321.28,"l":319.45,"c":320.98,"v":3110500},{"t":"2025-09-10","o":322.5,"h":323.04,"l":320.97,"c":321.8,"v":3702700},{"t":"2025-09-11","o":322.91,"h":325.06,"l":322.51,"c":324.78,"v":3577800},{"t":"2025-09-12","o":324.8,"h":325.2,"l":324.06,"c":324.31,"v":3055600},{"t":"2025-09-15","o":325.47,"h":326.12,"l":325.21,"c":325.89,"v":3200800},{"t":"2025-09-16","o":326.31,"h":326.4,"l":324.92,"c":325.45,"v":3709300},{"t":"2025-09-17","o":325.66,"h":326.9,"l":322.77,"c":325.16,"v":3643200},{"t":"2025-09-18","o":326.93,"h":328.27,"l":325.92,"c":327.21,"v":3112500},{"t":"2025-09-19","o":328.31,"h":328.85,"l":326.83,"c":328.44,"v":3610400},{"t":"2025-09-22","o":327.76,"h":330.1,"l":327.54,"c":329.86,"v":3434800},{"t":"2025-09-23","o":329.99,"h":330.36,"l":327.58,"c":328.09,"v":3455200},{"t":"2025-09-24","o":328.9,"h":328.91,"l":326.27,"c":326.89,"v":2957000},{"t":"2025-09-25","o":325.22,"h":325.84,"l":323.38,"c":325.14,"v":4108100},{"t":"2025-09-26","o":325.89,"h":327.34,"l":325.22,"c":327.18,"v":3169300},{"t":"2025-09-29","o":327.69,"h":327.81,"l":326.28,"c":327.1,"v":3711800},{"t":"2025-09-30","o":326.9,"h":328.36,"l":325.88,"c":328.17,"v":4210900},{"t":"2025-10-01","o":326.93,"h":329.66,"l":326.65,"c":329.31,"v":5983100},{"t":"2025-10-02","o":330.2,"h":330.26,"l":328.45,"c":329.79,"v":4010500},{"t":"2025-10-03","o":330.36,"h":331.74,"l":329.43,"c":329.97,"v":4894000},{"t":"2025-10-06","o":331.41,"h":331.76,"l":330.14,"c":331.21,"v":4899400},{"t":"2025-10-07","o":331.72,"h":331.99,"l":328.8,"c":329.62,"v":4956100},{"t":"2025-10-08","o":330.51,"h":331.87,"l":329.83,"c":331.81,"v":3149300},{"t":"2025-10-09","o":331.93,"h":332.2,"l":329.75,"c":330.66,"v":3803200},{"t":"2025-10-10","o":331.16,"h":332.15,"l":321.62,"c":321.8,"v":7886700},{"t":"2025-10-13","o":325.79,"h":327.58,"l":325.16,"c":326.93,"v":4476800},{"t":"2025-10-14","o":323.9,"h":328.62,"l":322.08,"c":326.83,"v":6307300},{"t":"2025-10-15","o":329.39,"h":330.99,"l":325.3,"c":328.38,"v":4245600},{"t":"2025-10-16","o":329.37,"h":329.94,"l":324.08,"c":325.77,"v":5328500},{"t":"2025-10-17","o":325.01,"h":327.94,"l":324.24,"c":327.3,"v":5646800},{"t":"2025-10-20","o":328.95,"h":331.36,"l":328.86,"c":330.95,"v":3919600},{"t":"2025-10-21","o":330.79,"h":331.86,"l":330.12,"c":330.91,"v":4099800},{"t":"2025-10-22","o":331.18,"h":331.23,"l":326.65,"c":328.9,"v":7357900},{"t":"2025-10-23","o":329.32,"h":331.58,"l":328.99,"c":331.01,"v":2955700},{"t":"2025-10-24","o":333.36,"h":334.54,"l":333.21,"c":333.71,"v":3780100},{"t":"2025-10-27","o":336.7,"h":337.7,"l":336.23,"c":337.43,"v":5496100},{"t":"2025-10-28","o":338.34,"h":338.81,"l":337.11,"c":337.95,"v":3765000},{"t":"2025-10-29","o":338.35,"h":339.06,"l":335.69,"c":337.71,"v":4818800},{"t":"2025-10-30","o":336.0,"h":337.18,"l":334.05,"c":334.08,"v":5025800},{"t":"2025-10-31","o":336.62,"h":336.62,"l":333.85,"c":335.42,"v":4243100},{"t":"2025-11-03","o":337.0,"h":337.14,"l":333.89,"c":335.8,"v":3344400},{"t":"2025-11-04","o":332.21,"h":334.13,"l":331.39,"c":331.74,"v":3288700},{"t":"2025-11-05","o":331.83,"h":334.68,"l":331.3,"c":333.16,"v":3147000},{"t":"2025-11-06","o":332.79,"h":333.06,"l":328.63,"c":329.37,"v":2968100},{"t":"2025-11-07","o":328.04,"h":330.13,"l":324.97,"c":330.09,"v":4707100},{"t":"2025-11-10","o":333.32,"h":335.45,"l":332.04,"c":334.92,"v":3658900},{"t":"2025-11-11","o":334.34,"h":336.05,"l":333.75,"c":335.74,"v":2506400},{"t":"2025-11-12","o":336.82,"h":336.93,"l":334.88,"c":335.86,"v":2730900},{"t":"2025-11-13","o":334.5,"h":334.63,"l":329.24,"c":329.91,"v":4213800},{"t":"2025-11-14","o":326.57,"h":331.85,"l":325.62,"c":329.86,"v":3669200},{"t":"2025-11-17","o":328.71,"h":330.77,"l":324.8,"c":326.43,"v":4336700},{"t":"2025-11-18","o":324.74,"h":326.55,"l":321.92,"c":324.22,"v":5563300},{"t":"2025-11-19","o":324.65,"h":327.61,"l":323.35,"c":325.28,"v":3538300},{"t":"2025-11-20","o":330.31,"h":331.6,"l":319.85,"c":320.1,"v":4176000},{"t":"2025-11-21","o":321.38,"h":326.32,"l":319.44,"c":323.8,"v":4695300},{"t":"2025-11-24","o":325.51,"h":329.19,"l":324.94,"c":328.64,"v":4167600},{"t":"2025-11-25","o":328.64,"h":332.66,"l":326.76,"c":332.16,"v":3654300},{"t":"2025-11-26","o":333.32,"h":335.49,"l":332.96,"c":334.44,"v":2745500},{"t":"2025-11-28","o":335.4,"h":336.42,"l":334.86,"c":336.31,"v":2288300},{"t":"2025-12-01","o":333.96,"h":336.1,"l":333.75,"c":334.66,"v":4270600},{"t":"2025-12-02","o":335.65,"h":336.36,"l":334.18,"c":335.06,"v":2920000},{"t":"2025-12-03","o":334.76,"h":337.07,"l":334.41,"c":336.56,"v":3779900},{"t":"2025-12-04","o":337.24,"h":337.34,"l":335.59,"c":337.09,"v":3587800},{"t":"2025-12-05","o":337.57,"h":338.96,"l":337.03,"c":337.56,"v":3340500},{"t":"2025-12-08","o":338.2,"h":338.2,"l":335.6,"c":336.57,"v":3532800},{"t":"2025-12-09","o":336.28,"h":337.55,"l":336.07,"c":336.23,"v":3035700},{"t":"2025-12-10","o":336.12,"h":339.59,"l":335.5,"c":338.73,"v":5697100},{"t":"2025-12-11","o":337.88,"h":339.94,"l":336.44,"c":339.87,"v":3819000},{"t":"2025-12-12","o":339.5,"h":339.75,"l":334.85,"c":335.99,"v":4258900},{"t":"2025-12-15","o":337.98,"h":338.0,"l":334.68,"c":335.33,"v":3571900},{"t":"2025-12-16","o":334.59,"h":335.51,"l":332.42,"c":334.36,"v":4129200},{"t":"2025-12-17","o":334.92,"h":335.2,"l":330.63,"c":330.71,"v":3980300},{"t":"2025-12-18","o":333.78,"h":335.35,"l":332.47,"c":333.25,"v":3347700},{"t":"2025-12-19","o":334.37,"h":336.59,"l":334.21,"c":336.22,"v":4022600},{"t":"2025-12-22","o":337.0,"h":337.91,"l":336.61,"c":337.6,"v":3782100},{"t":"2025-12-23","o":337.0,"h":338.83,"l":337.0,"c":338.72,"v":3611100},{"t":"2025-12-24","o":338.78,"h":340.1,"l":338.71,"c":339.88,"v":4006500},{"t":"2025-12-26","o":340.14,"h":340.33,"l":339.17,"c":339.67,"v":3543600},{"t":"2025-12-29","o":338.4,"h":339.27,"l":337.57,"c":338.39,"v":3795900},{"t":"2025-12-30","o":338.39,"h":338.78,"l":337.75,"c":337.85,"v":3576200},{"t":"2025-12-31","o":338.04,"h":338.13,"l":335.22,"c":335.27,"v":3493700},{"t":"2026-01-02","o":337.15,"h":337.74,"l":334.6,"c":336.31,"v":5177300},{"t":"2026-01-05","o":338.0,"h":339.61,"l":337.85,"c":338.84,"v":5442200},{"t":"2026-01-06","o":338.99,"h":341.39,"l":338.81,"c":341.21,"v":6054500},{"t":"2026-01-07","o":341.36,"h":342.08,"l":339.88,"c":340.05,"v":6629600},{"t":"2026-01-08","o":339.77,"h":340.75,"l":339.09,"c":340.14,"v":6800000},{"t":"2026-01-09","o":340.85,"h":342.94,"l":340.0,"c":342.4,"v":6854100},{"t":"2026-01-12","o":340.91,"h":343.41,"l":340.78,"c":343.03,"v":5775900},{"t":"2026-01-13","o":343.4,"h":343.54,"l":341.26,"c":342.34,"v":8088100},{"t":"2026-01-14","o":341.2,"h":341.47,"l":338.91,"c":341.0,"v":12154800},{"t":"2026-01-15","o":343.01,"h":343.67,"l":341.68,"c":342.05,"v":8296900},{"t":"2026-01-16","o":342.87,"h":343.05,"l":341.07,"c":341.85,"v":6418500},{"t":"2026-01-20","o":336.72,"h":338.63,"l":334.67,"c":335.11,"v":13144300},{"t":"2026-01-21","o":336.19,"h":340.71,"l":335.44,"c":339.08,"v":9761800},{"t":"2026-01-22","o":341.47,"h":342.01,"l":339.99,"c":340.87,"v":5505900},{"t":"2026-01-23","o":340.7,"h":341.55,"l":339.84,"c":340.56,"v":4905900},{"t":"2026-01-26","o":341.15,"h":342.67,"l":340.8,"c":342.03,"v":4957200},{"t":"2026-01-27","o":342.85,"h":343.73,"l":342.29,"c":343.27,"v":3689000},{"t":"2026-01-28","o":344.06,"h":344.42,"l":342.32,"c":343.08,"v":5854800},{"t":"2026-01-29","o":343.54,"h":343.83,"l":337.69,"c":342.29,"v":8936900},{"t":"2026-01-30","o":340.79,"h":342.04,"l":338.36,"c":340.57,"v":9905800},{"t":"2026-02-02","o":339.55,"h":343.29,"l":339.49,"c":342.48,"v":6024500},{"t":"2026-02-03","o":343.02,"h":343.4,"l":336.91,"c":339.85,"v":9060900},{"t":"2026-02-04","o":340.38,"h":340.94,"l":335.93,"c":338.25,"v":8973500},{"t":"2026-02-05","o":335.84,"h":337.23,"l":333.19,"c":333.9,"v":8838500},{"t":"2026-02-06","o":336.07,"h":341.7,"l":335.97,"c":340.96,"v":5093800},{"t":"2026-02-09","o":340.37,"h":343.51,"l":339.8,"c":342.64,"v":4562300},{"t":"2026-02-10","o":343.15,"h":343.93,"l":341.55,"c":341.8,"v":3879400},{"t":"2026-02-11","o":343.95,"h":344.3,"l":339.92,"c":341.47,"v":5056600},{"t":"2026-02-12","o":342.69,"h":343.33,"l":335.63,"c":336.01,"v":7012500},{"t":"2026-02-13","o":336.61,"h":338.98,"l":334.27,"c":336.65,"v":8039400},{"t":"2026-02-17","o":336.11,"h":338.18,"l":333.57,"c":337.07,"v":7112300},{"t":"2026-02-18","o":337.89,"h":340.37,"l":337.06,"c":338.83,"v":5718300},{"t":"2026-02-19","o":337.73,"h":338.88,"l":336.6,"c":338.19,"v":4401600},{"t":"2026-02-20","o":336.99,"h":340.71,"l":336.82,"c":340.27,"v":7051500},{"t":"2026-02-23","o":339.5,"h":340.46,"l":335.44,"c":336.46,"v":10771900},{"t":"2026-02-24","o":336.35,"h":339.62,"l":335.49,"c":339.21,"v":3642400},{"t":"2026-02-25","o":340.6,"h":342.13,"l":340.32,"c":341.83,"v":3983300},{"t":"2026-02-26","o":342.0,"h":342.13,"l":337.9,"c":340.49,"v":4984500},{"t":"2026-02-27","o":337.33,"h":338.99,"l":336.49,"c":338.77,"v":6041800},{"t":"2026-03-02","o":335.01,"h":340.13,"l":334.69,"c":339.12,"v":7225700},{"t":"2026-03-03","o":333.08,"h":337.0,"l":330.19,"c":335.73,"v":10751600},{"t":"2026-03-04","o":336.79,"h":339.06,"l":335.34,"c":338.19,"v":5462500},{"t":"2026-03-05","o":336.58,"h":338.36,"l":333.14,"c":336.0,"v":8661800},{"t":"2026-03-06","o":331.91,"h":333.15,"l":330.0,"c":331.41,"v":8635500},{"t":"2026-03-09","o":328.2,"h":335.1,"l":326.13,"c":334.28,"v":8505800},{"t":"2026-03-10","o":334.06,"h":336.9,"l":332.49,"c":333.51,"v":7767700},{"t":"2026-03-11","o":333.91,"h":334.94,"l":331.66,"c":333.24,"v":8631900},{"t":"2026-03-12","o":330.7,"h":330.82,"l":327.83,"c":327.92,"v":7011900},{"t":"2026-03-13","o":329.49,"h":331.1,"l":325.67,"c":326.13,"v":6294900},{"t":"2026-03-16","o":329.22,"h":330.97,"l":328.57,"c":329.46,"v":3766900},{"t":"2026-03-17","o":331.0,"h":332.32,"l":330.14,"c":330.57,"v":3181400},{"t":"2026-03-18","o":329.41,"h":330.0,"l":325.9,"c":326.02,"v":3919400},{"t":"2026-03-19","o":323.66,"h":327.01,"l":322.76,"c":325.44,"v":5183100},{"t":"2026-03-20","o":324.85,"h":324.99,"l":318.57,"c":320.34,"v":6532900},{"t":"2026-03-23","o":325.02,"h":327.85,"l":323.47,"c":324.19,"v":7888300},{"t":"2026-03-24","o":321.66,"h":325.13,"l":321.35,"c":323.18,"v":4382400},{"t":"2026-03-25","o":326.0,"h":327.2,"l":323.72,"c":325.15,"v":3625600},{"t":"2026-03-26","o":322.85,"h":324.42,"l":319.39,"c":319.55,"v":4794400},{"t":"2026-03-27","o":317.27,"h":317.47,"l":312.5,"c":313.09,"v":7027300},{"t":"2026-03-30","o":315.9,"h":316.0,"l":310.4,"c":311.68,"v":6510900},{"t":"2026-03-31","o":315.35,"h":321.52,"l":314.75,"c":320.81,"v":6764000},{"t":"2026-04-01","o":322.91,"h":325.09,"l":322.28,"c":323.24,"v":5540500},{"t":"2026-04-02","o":318.97,"h":324.9,"l":318.23,"c":323.76,"v":3653400},{"t":"2026-04-06","o":323.95,"h":325.62,"l":323.59,"c":325.21,"v":4401900},{"t":"2026-04-07","o":324.22,"h":325.58,"l":321.47,"c":325.43,"v":3567500},{"t":"2026-04-08","o":334.19,"h":334.48,"l":331.58,"c":333.7,"v":5384300},{"t":"2026-04-09","o":333.31,"h":336.13,"l":332.44,"c":335.45,"v":3436800},{"t":"2026-04-10","o":336.13,"h":336.55,"l":334.57,"c":335.05,"v":2581300},{"t":"2026-04-13","o":333.94,"h":338.74,"l":333.64,"c":338.67,"v":3027300},{"t":"2026-04-14","o":339.8,"h":342.78,"l":339.6,"c":342.65,"v":3380500},{"t":"2026-04-15","o":343.25,"h":345.41,"l":342.61,"c":345.24,"v":3978500},{"t":"2026-04-16","o":345.7,"h":346.64,"l":344.56,"c":346.03,"v":3837300},{"t":"2026-04-17","o":348.43,"h":351.75,"l":348.18,"c":350.53,"v":4258500},{"t":"2026-04-20","o":349.9,"h":350.61,"l":348.84,"c":350.21,"v":4054100},{"t":"2026-04-21","o":351.05,"h":351.74,"l":347.17,"c":347.84,"v":4910100},{"t":"2026-04-22","o":350.31,"h":351.31,"l":349.95,"c":351.22,"v":2486000},{"t":"2026-04-23","o":350.52,"h":351.69,"l":346.55,"c":349.8,"v":3366700},{"t":"2026-04-24","o":350.87,"h":352.37,"l":349.67,"c":352.05,"v":2705700},{"t":"2026-04-27","o":352.0,"h":352.81,"l":351.28,"c":352.53,"v":2814200},{"t":"2026-04-28","o":351.19,"h":351.61,"l":349.49,"c":350.63,"v":3071600},{"t":"2026-04-29","o":350.46,"h":350.69,"l":348.67,"c":350.21,"v":2742500},{"t":"2026-04-30","o":351.55,"h":354.69,"l":350.02,"c":354.18,"v":2723400},{"t":"2026-05-01","o":355.56,"h":357.15,"l":355.08,"c":355.29,"v":3752000},{"t":"2026-05-04","o":355.08,"h":356.17,"l":352.53,"c":353.98,"v":3012400},{"t":"2026-05-05","o":355.79,"h":357.58,"l":355.77,"c":356.99,"v":2722200},{"t":"2026-05-06","o":359.46,"h":362.27,"l":359.12,"c":361.86,"v":3794300},{"t":"2026-05-07","o":362.62,"h":362.72,"l":359.38,"c":360.2,"v":3500900},{"t":"2026-05-08","o":362.01,"h":363.13,"l":361.47,"c":362.87,"v":2867400},{"t":"2026-05-11","o":362.61,"h":364.48,"l":362.42,"c":363.63,"v":3672200},{"t":"2026-05-12","o":362.52,"h":363.16,"l":359.62,"c":362.79,"v":3067500},{"t":"2026-05-13","o":363.22,"h":365.4,"l":361.36,"c":364.71,"v":3305300},{"t":"2026-05-14","o":365.5,"h":368.25,"l":365.42,"c":367.4,"v":2931700},{"t":"2026-05-15","o":364.53,"h":364.93,"l":362.28,"c":362.74,"v":3404000},{"t":"2026-05-18","o":363.34,"h":364.07,"l":359.98,"c":362.36,"v":3577600},{"t":"2026-05-19","o":360.65,"h":361.97,"l":358.8,"c":360.06,"v":3169400},{"t":"2026-05-20","o":361.2,"h":364.39,"l":360.2,"c":364.19,"v":3153000},{"t":"2026-05-21","o":362.8,"h":366.07,"l":362.13,"c":365.09,"v":2766300},{"t":"2026-05-22","o":366.81,"h":368.3,"l":366.09,"c":366.79,"v":2642200},{"t":"2026-05-26","o":368.98,"h":370.24,"l":368.4,"c":369.46,"v":3566700},{"t":"2026-05-27","o":369.5,"h":370.05,"l":368.4,"c":369.36,"v":3097800},{"t":"2026-05-28","o":369.53,"h":371.92,"l":368.75,"c":371.66,"v":2956100},{"t":"2026-05-29","o":372.04,"h":373.13,"l":371.35,"c":372.54,"v":3162200},{"t":"2026-06-01","o":372.18,"h":374.44,"l":371.48,"c":373.4,"v":6894700},{"t":"2026-06-02","o":372.88,"h":374.7,"l":372.63,"c":374.36,"v":2700700},{"t":"2026-06-03","o":373.85,"h":373.95,"l":371.32,"c":371.65,"v":3409600},{"t":"2026-06-04","o":370.62,"h":373.99,"l":370.36,"c":373.38,"v":3125600},{"t":"2026-06-05","o":370.98,"h":371.18,"l":362.46,"c":363.38,"v":5205400},{"t":"2026-06-08","o":366.69,"h":367.58,"l":364.04,"c":364.47,"v":5431900},{"t":"2026-06-09","o":366.7,"h":368.66,"l":356.28,"c":363.67,"v":4687900},{"t":"2026-06-10","o":361.87,"h":364.56,"l":357.9,"c":358.04,"v":3389800},{"t":"2026-06-11","o":359.63,"h":365.5,"l":357.75,"c":364.3,"v":3964200},{"t":"2026-06-12","o":366.18,"h":367.93,"l":363.23,"c":366.36,"v":3230600},{"t":"2026-06-15","o":371.8,"h":373.64,"l":371.55,"c":372.53,"v":3561000},{"t":"2026-06-16","o":372.79,"h":373.16,"l":370.1,"c":370.37,"v":2805800},{"t":"2026-06-17","o":370.78,"h":371.52,"l":365.08,"c":365.76,"v":4766800},{"t":"2026-06-18","o":370.56,"h":370.62,"l":368.34,"c":369.99,"v":3413600},{"t":"2026-06-22","o":370.28,"h":371.56,"l":368.19,"c":368.81,"v":3295200},{"t":"2026-06-23","o":363.27,"h":366.66,"l":362.87,"c":363.7,"v":3175500},{"t":"2026-06-24","o":364.79,"h":367.12,"l":362.63,"c":363.65,"v":3036000},{"t":"2026-06-25","o":366.48,"h":366.83,"l":362.31,"c":363.98,"v":2758000},{"t":"2026-06-26","o":360.88,"h":364.79,"l":359.95,"c":362.22,"v":2739400},{"t":"2026-06-29","o":365.15,"h":367.39,"l":362.55,"c":367.12,"v":3829900},{"t":"2026-06-30","o":367.31,"h":370.61,"l":367.09,"c":370.04,"v":4222200},{"t":"2026-07-01","o":369.34,"h":371.38,"l":367.84,"c":369.27,"v":2852400},{"t":"2026-07-02","o":370.39,"h":372.24,"l":366.18,"c":368.76,"v":3114000},{"t":"2026-07-06","o":370.33,"h":372.28,"l":369.96,"c":371.67,"v":3271300},{"t":"2026-07-07","o":371.31,"h":371.75,"l":368.48,"c":369.61,"v":2881600},{"t":"2026-07-08","o":367.61,"h":368.58,"l":365.31,"c":368.25,"v":3864300},{"t":"2026-07-09","o":369.47,"h":371.85,"l":368.7,"c":371.45,"v":5484300},{"t":"2026-07-10","o":372.0,"h":372.97,"l":369.52,"c":372.69,"v":2765900},{"t":"2026-07-13","o":371.59,"h":372.22,"l":369.25,"c":369.78,"v":2931000},{"t":"2026-07-14","o":371.0,"h":371.97,"l":369.75,"c":371.16,"v":3403900},{"t":"2026-07-15","o":372.3,"h":372.96,"l":370.24,"c":372.42,"v":2913900},{"t":"2026-07-16","o":371.55,"h":372.56,"l":369.19,"c":370.58,"v":3215100},{"t":"2026-07-17","o":366.48,"h":369.08,"l":365.72,"c":367.01,"v":3155000},{"t":"2026-07-20","o":368.75,"h":369.64,"l":366.08,"c":366.25,"v":2863100},{"t":"2026-07-21","o":368.15,"h":369.85,"l":367.34,"c":369.45,"v":2139900},{"t":"2026-07-22","o":368.81,"h":370.16,"l":368.57,"c":368.87,"v":2389200},{"t":"2026-07-23","o":365.13,"h":366.76,"l":363.1,"c":364.69,"v":3276300},{"t":"2026-07-24","o":364.9,"h":367.3,"l":364.1,"c":364.8,"v":2609700},{"t":"2026-07-27","o":367.68,"h":368.32,"l":363.61,"c":365.18,"v":2864800},{"t":"2026-07-28","o":365.02,"h":366.9,"l":363.55,"c":365.99,"v":2629100},{"t":"2026-07-29","o":365.59,"h":366.88,"l":360.2,"c":360.42,"v":4143100},{"t":"2026-07-30","o":363.81,"h":366.58,"l":362.64,"c":366.27,"v":2877400},{"t":"2026-07-31","o":367.8,"h":369.34,"l":363.95,"c":368.21,"v":3198500},{"t":"2026-08-03","o":369.5,"h":374.26,"l":369.0,"c":373.84,"v":3429600},{"t":"2026-08-04","o":375.35,"h":381.74,"l":375.3,"c":380.82,"v":3302400},{"t":"2026-08-05","o":382.82,"h":383.29,"l":379.56,"c":379.65,"v":2840700},{"t":"2026-08-06","o":379.82,"h":380.94,"l":378.64,"c":379.07,"v":3090000},{"t":"2026-08-07","o":380.69,"h":382.07,"l":379.93,"c":381.78,"v":2317900},{"t":"2026-08-10","o":381.63,"h":382.66,"l":381.1,"c":381.63,"v":5170900},{"t":"2026-08-11","o":382.51,"h":382.6,"l":380.19,"c":380.65,"v":3900100},{"t":"2026-08-12","o":382.75,"h":382.82,"l":381.13,"c":381.83,"v":2795900},{"t":"2026-08-13","o":383.03,"h":385.12,"l":382.64,"c":384.3,"v":2324200},{"t":"2026-08-14","o":384.67,"h":384.9,"l":383.33,"c":383.85,"v":2306100},{"t":"2026-08-17","o":383.76,"h":384.05,"l":382.01,"c":382.13,"v":3529800},{"t":"2026-08-18","o":380.1,"h":380.49,"l":378.9,"c":379.04,"v":3842200},{"t":"2026-08-19","o":380.71,"h":381.67,"l":379.57,"c":379.99,"v":2688100},{"t":"2026-08-20","o":378.5,"h":379.37,"l":376.39,"c":376.58,"v":3428100},{"t":"2026-08-21","o":378.84,"h":379.23,"l":377.42,"c":378.24,"v":2830000}]}