{"ticker":"WDC","symbol":"WDC","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":35.1,"h":35.22,"l":34.34,"c":34.88,"v":3892928},{"t":"2016-08-23","o":34.91,"h":35.34,"l":34.64,"c":35.15,"v":4194836},{"t":"2016-08-24","o":35.24,"h":35.53,"l":34.2,"c":34.32,"v":3648569},{"t":"2016-08-25","o":34.29,"h":35.57,"l":34.29,"c":35.1,"v":5455787},{"t":"2016-08-26","o":35.35,"h":35.93,"l":35.1,"c":35.47,"v":4449646},{"t":"2016-08-29","o":35.45,"h":35.82,"l":35.4,"c":35.59,"v":3714323},{"t":"2016-08-30","o":35.75,"h":35.98,"l":35.32,"c":35.6,"v":3267413},{"t":"2016-08-31","o":35.37,"h":35.57,"l":34.8,"c":35.28,"v":4414190},{"t":"2016-09-01","o":35.28,"h":35.59,"l":34.54,"c":35.01,"v":3988977},{"t":"2016-09-02","o":35.43,"h":36.05,"l":34.97,"c":35.5,"v":3731654},{"t":"2016-09-06","o":35.6,"h":36.05,"l":35.4,"c":35.94,"v":5972154},{"t":"2016-09-07","o":37.46,"h":40.95,"l":37.46,"c":40.29,"v":24617193},{"t":"2016-09-08","o":40.13,"h":40.74,"l":39.93,"c":40.42,"v":9421612},{"t":"2016-09-09","o":40.02,"h":41.13,"l":38.78,"c":38.99,"v":7983379},{"t":"2016-09-12","o":38.55,"h":39.71,"l":37.87,"c":39.54,"v":8645144},{"t":"2016-09-13","o":39.7,"h":40.39,"l":38.94,"c":39.58,"v":7321482},{"t":"2016-09-14","o":39.61,"h":39.82,"l":39.15,"c":39.3,"v":5099239},{"t":"2016-09-15","o":39.39,"h":40.32,"l":39.29,"c":40.27,"v":5261968},{"t":"2016-09-16","o":41.37,"h":42.29,"l":41.04,"c":41.53,"v":12578952},{"t":"2016-09-19","o":41.84,"h":42.67,"l":41.07,"c":41.29,"v":6276180},{"t":"2016-09-20","o":41.51,"h":41.76,"l":40.9,"c":41.13,"v":4040574},{"t":"2016-09-21","o":41.12,"h":42.47,"l":41.11,"c":42.43,"v":5553160},{"t":"2016-09-22","o":42.72,"h":42.99,"l":42.18,"c":42.38,"v":6037775},{"t":"2016-09-23","o":42.28,"h":42.93,"l":42.19,"c":42.28,"v":5269112},{"t":"2016-09-26","o":42.03,"h":43.61,"l":41.95,"c":43.09,"v":7807685},{"t":"2016-09-27","o":42.93,"h":44.84,"l":42.83,"c":44.49,"v":10494698},{"t":"2016-09-28","o":44.6,"h":44.8,"l":43.1,"c":43.85,"v":6453462},{"t":"2016-09-29","o":44.16,"h":45.25,"l":43.51,"c":44.04,"v":7100012},{"t":"2016-09-30","o":44.16,"h":44.71,"l":43.61,"c":44.2,"v":5816966},{"t":"2016-10-03","o":44.61,"h":45.71,"l":44.4,"c":44.49,"v":6831840},{"t":"2016-10-04","o":44.86,"h":45.01,"l":44.02,"c":44.36,"v":6087388},{"t":"2016-10-05","o":44.21,"h":45.12,"l":43.98,"c":44.78,"v":5876766},{"t":"2016-10-06","o":44.75,"h":44.79,"l":43.29,"c":43.88,"v":6568166},{"t":"2016-10-07","o":43.77,"h":44.68,"l":43.74,"c":44.35,"v":4652991},{"t":"2016-10-10","o":44.85,"h":45.15,"l":44.39,"c":44.79,"v":4976332},{"t":"2016-10-11","o":44.79,"h":44.86,"l":42.37,"c":42.8,"v":8451059},{"t":"2016-10-12","o":42.89,"h":43.73,"l":42.31,"c":42.65,"v":5678978},{"t":"2016-10-13","o":42.04,"h":42.05,"l":40.61,"c":41.78,"v":6585894},{"t":"2016-10-14","o":42.04,"h":42.68,"l":41.35,"c":41.45,"v":5070927},{"t":"2016-10-17","o":41.44,"h":42.12,"l":39.63,"c":40.2,"v":8723201},{"t":"2016-10-18","o":40.87,"h":41.09,"l":40.06,"c":40.81,"v":4145885},{"t":"2016-10-19","o":39.83,"h":40.79,"l":39.38,"c":40.51,"v":4902244},{"t":"2016-10-20","o":40.51,"h":41.04,"l":40.29,"c":40.71,"v":2930710},{"t":"2016-10-21","o":40.46,"h":40.54,"l":39.77,"c":40.11,"v":3656640},{"t":"2016-10-24","o":40.3,"h":40.63,"l":40.18,"c":40.45,"v":4177108},{"t":"2016-10-25","o":40.85,"h":41.15,"l":40.14,"c":40.54,"v":4412470},{"t":"2016-10-26","o":40.45,"h":42.83,"l":40.17,"c":42.72,"v":11676798},{"t":"2016-10-27","o":44.26,"h":46.84,"l":44.22,"c":45.03,"v":19958117},{"t":"2016-10-28","o":45.11,"h":46.11,"l":44.67,"c":44.75,"v":6297745},{"t":"2016-10-31","o":44.78,"h":45.31,"l":44.16,"c":44.17,"v":4449514},{"t":"2016-11-01","o":44.23,"h":44.52,"l":42.55,"c":43.27,"v":5055315},{"t":"2016-11-02","o":43.17,"h":43.56,"l":41.68,"c":41.72,"v":5578033},{"t":"2016-11-03","o":41.9,"h":42.31,"l":41.47,"c":41.68,"v":4223810},{"t":"2016-11-04","o":41.36,"h":42.31,"l":41.01,"c":41.59,"v":3579509},{"t":"2016-11-07","o":42.64,"h":43.81,"l":42.55,"c":43.59,"v":5957469},{"t":"2016-11-08","o":43.34,"h":43.67,"l":42.82,"c":43.28,"v":3935793},{"t":"2016-11-09","o":42.39,"h":43.87,"l":41.61,"c":43.45,"v":7698934},{"t":"2016-11-10","o":43.82,"h":44.97,"l":42.83,"c":42.96,"v":6424885},{"t":"2016-11-11","o":42.87,"h":44.59,"l":42.52,"c":44.51,"v":8229060},{"t":"2016-11-14","o":44.34,"h":45.76,"l":44.33,"c":44.96,"v":5841839},{"t":"2016-11-15","o":44.97,"h":45.34,"l":44.38,"c":45.13,"v":5355107},{"t":"2016-11-16","o":44.99,"h":45.22,"l":44.49,"c":45.0,"v":3917668},{"t":"2016-11-17","o":45.13,"h":45.54,"l":43.55,"c":44.44,"v":8752968},{"t":"2016-11-18","o":44.57,"h":46.05,"l":44.07,"c":46.05,"v":6399748},{"t":"2016-11-21","o":46.18,"h":47.12,"l":46.01,"c":46.24,"v":5142766},{"t":"2016-11-22","o":46.45,"h":46.78,"l":45.59,"c":46.25,"v":3567205},{"t":"2016-11-23","o":45.96,"h":46.47,"l":45.58,"c":46.14,"v":2912717},{"t":"2016-11-25","o":46.08,"h":46.65,"l":45.85,"c":46.55,"v":1740274},{"t":"2016-11-28","o":46.13,"h":47.71,"l":46.13,"c":47.07,"v":6253424},{"t":"2016-11-29","o":47.08,"h":48.59,"l":47.08,"c":47.37,"v":6685119},{"t":"2016-11-30","o":47.82,"h":48.65,"l":47.43,"c":48.12,"v":7121709},{"t":"2016-12-01","o":48.28,"h":49.88,"l":46.39,"c":46.57,"v":7287613},{"t":"2016-12-02","o":46.49,"h":48.11,"l":46.49,"c":47.88,"v":4626399},{"t":"2016-12-05","o":48.48,"h":49.04,"l":45.94,"c":46.93,"v":9083189},{"t":"2016-12-06","o":46.92,"h":48.58,"l":46.75,"c":48.26,"v":6680489},{"t":"2016-12-07","o":51.34,"h":52.61,"l":50.12,"c":52.27,"v":20473425},{"t":"2016-12-08","o":52.33,"h":52.53,"l":51.07,"c":51.59,"v":6312165},{"t":"2016-12-09","o":51.7,"h":52.46,"l":51.07,"c":51.18,"v":4102226},{"t":"2016-12-12","o":51.16,"h":51.16,"l":49.19,"c":50.11,"v":4812677},{"t":"2016-12-13","o":50.33,"h":52.0,"l":50.33,"c":51.32,"v":4696915},{"t":"2016-12-14","o":50.98,"h":51.62,"l":50.45,"c":50.77,"v":3384499},{"t":"2016-12-15","o":50.87,"h":52.03,"l":50.49,"c":51.32,"v":3709824},{"t":"2016-12-16","o":51.99,"h":52.0,"l":50.57,"c":50.78,"v":6418931},{"t":"2016-12-19","o":50.9,"h":51.72,"l":50.66,"c":51.67,"v":3372989},{"t":"2016-12-20","o":52.31,"h":54.17,"l":51.95,"c":52.12,"v":5669849},{"t":"2016-12-21","o":52.16,"h":52.75,"l":51.6,"c":52.32,"v":3619728},{"t":"2016-12-22","o":53.96,"h":54.43,"l":52.77,"c":53.05,"v":7221728},{"t":"2016-12-23","o":53.02,"h":53.43,"l":52.68,"c":53.17,"v":2986143},{"t":"2016-12-27","o":52.68,"h":53.27,"l":52.57,"c":53.04,"v":2781608},{"t":"2016-12-28","o":52.8,"h":53.79,"l":51.87,"c":52.31,"v":4163481},{"t":"2016-12-29","o":52.17,"h":52.49,"l":51.25,"c":51.72,"v":4324226},{"t":"2016-12-30","o":51.81,"h":52.46,"l":51.1,"c":51.36,"v":3736284},{"t":"2017-01-03","o":52.12,"h":53.14,"l":51.84,"c":52.48,"v":5925717},{"t":"2017-01-04","o":52.59,"h":54.1,"l":52.57,"c":53.32,"v":4833184},{"t":"2017-01-05","o":53.71,"h":54.52,"l":53.01,"c":53.33,"v":4813471},{"t":"2017-01-06","o":53.27,"h":53.81,"l":52.88,"c":53.2,"v":4331899},{"t":"2017-01-09","o":53.59,"h":54.65,"l":53.24,"c":54.32,"v":5172401},{"t":"2017-01-10","o":54.29,"h":54.57,"l":53.5,"c":53.55,"v":4830538},{"t":"2017-01-11","o":53.79,"h":54.85,"l":53.34,"c":54.01,"v":5782436},{"t":"2017-01-12","o":53.61,"h":53.69,"l":52.23,"c":53.48,"v":4565541},{"t":"2017-01-13","o":53.36,"h":54.29,"l":53.36,"c":53.67,"v":2749723},{"t":"2017-01-17","o":53.47,"h":54.68,"l":53.46,"c":54.13,"v":5961041},{"t":"2017-01-18","o":54.41,"h":55.53,"l":54.1,"c":55.36,"v":5838531},{"t":"2017-01-19","o":54.47,"h":55.26,"l":54.14,"c":54.17,"v":5452480},{"t":"2017-01-20","o":54.72,"h":55.48,"l":54.63,"c":54.9,"v":4647699},{"t":"2017-01-23","o":55.14,"h":55.18,"l":53.74,"c":54.91,"v":6227626},{"t":"2017-01-24","o":55.94,"h":57.84,"l":55.88,"c":57.45,"v":8611672},{"t":"2017-01-25","o":60.3,"h":61.42,"l":59.79,"c":60.48,"v":17673825},{"t":"2017-01-26","o":60.35,"h":61.73,"l":59.23,"c":59.31,"v":13200629},{"t":"2017-01-27","o":59.61,"h":60.5,"l":59.06,"c":60.11,"v":6938077},{"t":"2017-01-30","o":59.92,"h":60.36,"l":59.34,"c":59.88,"v":5088126},{"t":"2017-01-31","o":59.8,"h":60.4,"l":58.81,"c":60.26,"v":4786349},{"t":"2017-02-01","o":60.82,"h":61.0,"l":59.3,"c":59.83,"v":5156789},{"t":"2017-02-02","o":59.85,"h":60.42,"l":59.56,"c":59.89,"v":3946112},{"t":"2017-02-03","o":60.0,"h":60.36,"l":59.7,"c":59.81,"v":3472743},{"t":"2017-02-06","o":59.71,"h":60.2,"l":59.37,"c":59.67,"v":3052690},{"t":"2017-02-07","o":59.97,"h":60.16,"l":59.45,"c":59.75,"v":3478432},{"t":"2017-02-08","o":58.77,"h":58.87,"l":57.55,"c":58.26,"v":5952442},{"t":"2017-02-09","o":58.76,"h":59.4,"l":58.47,"c":58.99,"v":3816723},{"t":"2017-02-10","o":59.11,"h":59.3,"l":58.08,"c":58.47,"v":3807859},{"t":"2017-02-13","o":58.96,"h":59.46,"l":58.81,"c":59.31,"v":3175068},{"t":"2017-02-14","o":58.47,"h":58.56,"l":57.43,"c":57.76,"v":7131499},{"t":"2017-02-15","o":57.82,"h":58.2,"l":57.3,"c":57.45,"v":4448058},{"t":"2017-02-16","o":57.82,"h":58.73,"l":57.28,"c":57.41,"v":3898087},{"t":"2017-02-17","o":57.26,"h":57.3,"l":56.13,"c":56.62,"v":6338096},{"t":"2017-02-21","o":56.64,"h":57.11,"l":56.42,"c":56.61,"v":4547813},{"t":"2017-02-22","o":56.48,"h":57.04,"l":56.13,"c":56.29,"v":3719482},{"t":"2017-02-23","o":56.62,"h":56.98,"l":56.16,"c":56.38,"v":3820956},{"t":"2017-02-24","o":55.27,"h":56.43,"l":54.99,"c":56.42,"v":5407763},{"t":"2017-02-27","o":56.38,"h":57.6,"l":55.96,"c":57.52,"v":5312507},{"t":"2017-02-28","o":57.37,"h":58.67,"l":57.22,"c":58.11,"v":6718326},{"t":"2017-03-01","o":59.06,"h":59.33,"l":57.9,"c":59.2,"v":6175499},{"t":"2017-03-02","o":59.28,"h":59.83,"l":57.51,"c":57.66,"v":6439173},{"t":"2017-03-03","o":57.95,"h":59.12,"l":57.94,"c":58.61,"v":4264161},{"t":"2017-03-06","o":58.18,"h":58.65,"l":57.01,"c":58.05,"v":5100165},{"t":"2017-03-07","o":58.05,"h":58.49,"l":57.41,"c":58.05,"v":2808994},{"t":"2017-03-08","o":57.96,"h":58.31,"l":57.64,"c":57.79,"v":2180966},{"t":"2017-03-09","o":57.49,"h":57.5,"l":55.23,"c":56.13,"v":6647810},{"t":"2017-03-10","o":56.7,"h":57.05,"l":56.33,"c":56.69,"v":3634546},{"t":"2017-03-13","o":56.59,"h":57.45,"l":56.49,"c":57.22,"v":2783857},{"t":"2017-03-14","o":56.89,"h":57.29,"l":56.29,"c":57.22,"v":3115665},{"t":"2017-03-15","o":57.11,"h":58.16,"l":56.61,"c":57.99,"v":4241273},{"t":"2017-03-16","o":58.24,"h":58.86,"l":57.79,"c":58.31,"v":3328668},{"t":"2017-03-17","o":58.43,"h":58.67,"l":57.94,"c":58.1,"v":4490659},{"t":"2017-03-20","o":58.12,"h":58.65,"l":57.45,"c":57.76,"v":4650213},{"t":"2017-03-21","o":58.08,"h":58.21,"l":55.28,"c":55.34,"v":6803660},{"t":"2017-03-22","o":55.16,"h":56.72,"l":53.95,"c":56.64,"v":4741500},{"t":"2017-03-23","o":56.42,"h":57.66,"l":55.97,"c":57.59,"v":4730651},{"t":"2017-03-24","o":60.23,"h":61.3,"l":58.63,"c":59.09,"v":11486154},{"t":"2017-03-27","o":58.37,"h":59.8,"l":58.06,"c":59.39,"v":4675482},{"t":"2017-03-28","o":59.5,"h":61.22,"l":59.4,"c":60.89,"v":5292529},{"t":"2017-03-29","o":60.47,"h":61.59,"l":60.13,"c":61.52,"v":5951383},{"t":"2017-03-30","o":61.28,"h":63.7,"l":61.15,"c":63.3,"v":8869392},{"t":"2017-03-31","o":63.2,"h":63.49,"l":62.28,"c":62.38,"v":5497197},{"t":"2017-04-03","o":62.43,"h":62.68,"l":60.85,"c":62.09,"v":5360135},{"t":"2017-04-04","o":61.88,"h":63.05,"l":61.6,"c":62.73,"v":3839875},{"t":"2017-04-05","o":63.02,"h":64.04,"l":62.03,"c":62.51,"v":5415568},{"t":"2017-04-06","o":62.59,"h":63.74,"l":62.36,"c":63.56,"v":4180680},{"t":"2017-04-07","o":63.54,"h":64.53,"l":62.78,"c":64.38,"v":5602773},{"t":"2017-04-10","o":64.55,"h":65.2,"l":63.57,"c":64.08,"v":7109273},{"t":"2017-04-11","o":65.42,"h":66.52,"l":64.04,"c":65.04,"v":10331307},{"t":"2017-04-12","o":65.19,"h":65.37,"l":63.26,"c":63.65,"v":7625640},{"t":"2017-04-13","o":63.34,"h":64.06,"l":62.75,"c":63.11,"v":6675461},{"t":"2017-04-17","o":63.17,"h":63.83,"l":62.79,"c":63.61,"v":5117761},{"t":"2017-04-18","o":63.36,"h":63.63,"l":62.4,"c":62.64,"v":5026077},{"t":"2017-04-19","o":63.07,"h":63.36,"l":62.46,"c":62.59,"v":3473140},{"t":"2017-04-20","o":63.02,"h":63.94,"l":62.91,"c":63.8,"v":3699637},{"t":"2017-04-21","o":63.98,"h":64.11,"l":62.82,"c":62.82,"v":3533072},{"t":"2017-04-24","o":63.92,"h":65.36,"l":63.61,"c":64.83,"v":5304436},{"t":"2017-04-25","o":65.76,"h":66.11,"l":64.32,"c":65.67,"v":5235905},{"t":"2017-04-26","o":63.87,"h":64.53,"l":63.08,"c":63.95,"v":10564023},{"t":"2017-04-27","o":64.35,"h":65.0,"l":63.33,"c":64.78,"v":7966577},{"t":"2017-04-28","o":68.5,"h":68.78,"l":65.31,"c":67.32,"v":23047454},{"t":"2017-05-01","o":66.52,"h":66.84,"l":65.1,"c":66.29,"v":11071393},{"t":"2017-05-02","o":66.36,"h":66.6,"l":65.1,"c":65.98,"v":6415624},{"t":"2017-05-03","o":65.78,"h":67.52,"l":65.37,"c":67.44,"v":5797518},{"t":"2017-05-04","o":67.54,"h":68.29,"l":66.92,"c":67.4,"v":4415909},{"t":"2017-05-05","o":67.22,"h":68.59,"l":66.98,"c":68.57,"v":4044411},{"t":"2017-05-08","o":68.28,"h":68.52,"l":67.69,"c":67.95,"v":5161420},{"t":"2017-05-09","o":67.22,"h":68.41,"l":66.84,"c":67.18,"v":5082569},{"t":"2017-05-10","o":67.2,"h":67.88,"l":67.08,"c":67.68,"v":3144374},{"t":"2017-05-11","o":67.29,"h":67.95,"l":66.96,"c":67.79,"v":2810184},{"t":"2017-05-12","o":67.84,"h":68.1,"l":67.33,"c":67.76,"v":2621128},{"t":"2017-05-15","o":67.68,"h":67.86,"l":66.9,"c":67.29,"v":3998635},{"t":"2017-05-16","o":67.28,"h":67.72,"l":67.07,"c":67.24,"v":2906896},{"t":"2017-05-17","o":66.71,"h":66.79,"l":64.35,"c":64.41,"v":5245960},{"t":"2017-05-18","o":64.8,"h":65.39,"l":63.59,"c":65.09,"v":4451498},{"t":"2017-05-19","o":65.42,"h":66.12,"l":65.31,"c":65.5,"v":4003795},{"t":"2017-05-22","o":66.98,"h":67.11,"l":65.6,"c":66.5,"v":4280567},{"t":"2017-05-23","o":66.59,"h":66.76,"l":65.25,"c":66.54,"v":3522355},{"t":"2017-05-24","o":67.03,"h":68.64,"l":66.93,"c":67.8,"v":8097025},{"t":"2017-05-25","o":68.25,"h":68.31,"l":66.93,"c":67.48,"v":4375029},{"t":"2017-05-26","o":67.29,"h":68.09,"l":66.74,"c":68.03,"v":3889223},{"t":"2017-05-30","o":68.09,"h":69.74,"l":67.91,"c":69.0,"v":4433770},{"t":"2017-05-31","o":69.4,"h":69.43,"l":67.79,"c":68.07,"v":7318439},{"t":"2017-06-01","o":67.98,"h":69.37,"l":67.84,"c":69.23,"v":4657357},{"t":"2017-06-02","o":69.77,"h":69.92,"l":68.49,"c":69.18,"v":4221825},{"t":"2017-06-05","o":69.12,"h":69.16,"l":67.45,"c":67.59,"v":5670510},{"t":"2017-06-06","o":67.46,"h":68.16,"l":67.41,"c":67.98,"v":4797463},{"t":"2017-06-07","o":68.0,"h":69.0,"l":67.8,"c":67.97,"v":3886974},{"t":"2017-06-08","o":68.33,"h":68.88,"l":67.58,"c":68.8,"v":3505024},{"t":"2017-06-09","o":68.86,"h":69.49,"l":63.64,"c":65.01,"v":7973986},{"t":"2017-06-12","o":64.11,"h":65.55,"l":62.09,"c":65.49,"v":7825677},{"t":"2017-06-13","o":66.92,"h":68.35,"l":66.28,"c":68.06,"v":6666068},{"t":"2017-06-14","o":68.22,"h":68.38,"l":65.71,"c":66.36,"v":5591130},{"t":"2017-06-15","o":65.25,"h":66.3,"l":64.7,"c":65.99,"v":3598825},{"t":"2017-06-16","o":66.33,"h":66.88,"l":65.6,"c":65.85,"v":5682285},{"t":"2017-06-19","o":66.62,"h":67.21,"l":66.26,"c":67.0,"v":3334225},{"t":"2017-06-20","o":67.04,"h":67.72,"l":66.64,"c":66.69,"v":5915927},{"t":"2017-06-21","o":66.56,"h":69.43,"l":66.42,"c":68.81,"v":5754256},{"t":"2017-06-22","o":68.99,"h":69.01,"l":67.85,"c":68.22,"v":3023452},{"t":"2017-06-23","o":68.73,"h":71.81,"l":68.49,"c":70.55,"v":11010271},{"t":"2017-06-26","o":71.05,"h":71.74,"l":69.95,"c":70.04,"v":4918782},{"t":"2017-06-27","o":68.97,"h":70.22,"l":67.88,"c":69.43,"v":7086517},{"t":"2017-06-28","o":69.11,"h":70.82,"l":68.68,"c":70.8,"v":4884781},{"t":"2017-06-29","o":70.45,"h":70.47,"l":68.63,"c":69.27,"v":7505776},{"t":"2017-06-30","o":69.78,"h":69.84,"l":66.73,"c":66.97,"v":8751513},{"t":"2017-07-03","o":67.27,"h":67.46,"l":64.44,"c":64.47,"v":6035923},{"t":"2017-07-05","o":64.97,"h":65.57,"l":63.84,"c":65.31,"v":6773495},{"t":"2017-07-06","o":65.13,"h":65.44,"l":64.05,"c":65.09,"v":5482247},{"t":"2017-07-07","o":65.41,"h":66.91,"l":65.06,"c":65.71,"v":4546886},{"t":"2017-07-10","o":65.66,"h":67.66,"l":65.24,"c":67.48,"v":6495269},{"t":"2017-07-11","o":67.56,"h":69.66,"l":67.48,"c":69.35,"v":6788048},{"t":"2017-07-12","o":70.22,"h":72.19,"l":70.0,"c":71.15,"v":7349530},{"t":"2017-07-13","o":70.68,"h":71.52,"l":70.0,"c":70.14,"v":5478146},{"t":"2017-07-14","o":70.57,"h":72.18,"l":70.45,"c":71.38,"v":4592398},{"t":"2017-07-17","o":71.16,"h":71.76,"l":70.94,"c":71.48,"v":3382911},{"t":"2017-07-18","o":71.17,"h":71.67,"l":70.75,"c":71.25,"v":2926344},{"t":"2017-07-19","o":71.37,"h":71.51,"l":70.63,"c":71.41,"v":3774651},{"t":"2017-07-20","o":71.81,"h":72.23,"l":71.22,"c":71.81,"v":4443825},{"t":"2017-07-21","o":71.58,"h":72.39,"l":71.43,"c":71.67,"v":2888506},{"t":"2017-07-24","o":71.76,"h":72.33,"l":71.41,"c":71.52,"v":2983233},{"t":"2017-07-25","o":68.81,"h":71.84,"l":68.59,"c":70.86,"v":6647678},{"t":"2017-07-26","o":71.25,"h":71.42,"l":69.94,"c":70.26,"v":3312527},{"t":"2017-07-27","o":70.3,"h":71.24,"l":68.95,"c":69.46,"v":6934769},{"t":"2017-07-28","o":66.52,"h":66.52,"l":63.57,"c":64.23,"v":14823421},{"t":"2017-07-31","o":65.09,"h":65.56,"l":63.79,"c":64.34,"v":6738833},{"t":"2017-08-01","o":64.47,"h":65.27,"l":64.15,"c":64.75,"v":5305230},{"t":"2017-08-02","o":65.37,"h":65.42,"l":63.53,"c":63.77,"v":4971173},{"t":"2017-08-03","o":63.87,"h":64.26,"l":63.35,"c":63.88,"v":4645185},{"t":"2017-08-04","o":64.09,"h":64.11,"l":60.21,"c":61.35,"v":14161789},{"t":"2017-08-07","o":61.35,"h":61.7,"l":60.76,"c":61.2,"v":6313356},{"t":"2017-08-08","o":61.07,"h":62.54,"l":60.98,"c":61.48,"v":4750364},{"t":"2017-08-09","o":61.01,"h":61.69,"l":60.86,"c":61.22,"v":3626608},{"t":"2017-08-10","o":60.85,"h":60.92,"l":59.3,"c":59.86,"v":5676464},{"t":"2017-08-11","o":59.75,"h":60.64,"l":59.19,"c":60.39,"v":4549400},{"t":"2017-08-14","o":61.17,"h":62.89,"l":61.06,"c":62.61,"v":5159171},{"t":"2017-08-15","o":62.76,"h":63.52,"l":62.21,"c":63.36,"v":4178960},{"t":"2017-08-16","o":63.64,"h":64.96,"l":63.54,"c":64.89,"v":5515190},{"t":"2017-08-17","o":64.61,"h":64.7,"l":62.34,"c":62.34,"v":3927193},{"t":"2017-08-18","o":62.33,"h":63.48,"l":61.64,"c":62.89,"v":3972837},{"t":"2017-08-21","o":62.72,"h":63.49,"l":61.72,"c":63.39,"v":4664633},{"t":"2017-08-22","o":63.85,"h":65.75,"l":63.67,"c":65.5,"v":5851894},{"t":"2017-08-23","o":65.32,"h":67.27,"l":65.05,"c":66.75,"v":6380829},{"t":"2017-08-24","o":67.27,"h":68.16,"l":66.78,"c":67.61,"v":4674027},{"t":"2017-08-25","o":67.38,"h":68.56,"l":66.97,"c":68.22,"v":4318669},{"t":"2017-08-28","o":68.81,"h":69.64,"l":68.07,"c":68.45,"v":5702792},{"t":"2017-08-29","o":67.6,"h":68.31,"l":66.58,"c":68.08,"v":4805268},{"t":"2017-08-30","o":67.08,"h":68.56,"l":66.09,"c":68.25,"v":4830670},{"t":"2017-08-31","o":68.25,"h":68.37,"l":66.12,"c":66.72,"v":6085668},{"t":"2017-09-01","o":67.02,"h":68.56,"l":66.95,"c":68.34,"v":4587767},{"t":"2017-09-05","o":68.03,"h":68.91,"l":66.8,"c":67.65,"v":4210183},{"t":"2017-09-06","o":67.99,"h":68.77,"l":66.92,"c":67.69,"v":5577107},{"t":"2017-09-07","o":68.03,"h":68.03,"l":66.8,"c":66.83,"v":3399581},{"t":"2017-09-08","o":66.82,"h":67.14,"l":65.2,"c":65.76,"v":5290148},{"t":"2017-09-11","o":66.28,"h":66.74,"l":65.62,"c":66.05,"v":4322109},{"t":"2017-09-12","o":66.18,"h":67.57,"l":65.84,"c":67.11,"v":5307611},{"t":"2017-09-13","o":65.38,"h":65.38,"l":62.98,"c":64.81,"v":11535502},{"t":"2017-09-14","o":64.51,"h":65.34,"l":64.34,"c":64.84,"v":3894383},{"t":"2017-09-15","o":65.07,"h":67.33,"l":65.07,"c":66.91,"v":7966048},{"t":"2017-09-18","o":67.28,"h":67.54,"l":66.27,"c":67.41,"v":4129877},{"t":"2017-09-19","o":67.04,"h":68.75,"l":65.53,"c":67.97,"v":10564817},{"t":"2017-09-20","o":65.16,"h":65.65,"l":63.58,"c":65.28,"v":10344140},{"t":"2017-09-21","o":65.11,"h":65.23,"l":63.61,"c":64.62,"v":5696970},{"t":"2017-09-22","o":64.57,"h":65.49,"l":64.45,"c":65.37,"v":4170493},{"t":"2017-09-25","o":65.09,"h":65.87,"l":64.63,"c":65.07,"v":3687995},{"t":"2017-09-26","o":65.79,"h":66.38,"l":65.07,"c":65.22,"v":4942596},{"t":"2017-09-27","o":65.75,"h":67.43,"l":65.5,"c":67.06,"v":5260116},{"t":"2017-09-28","o":65.95,"h":66.39,"l":64.48,"c":65.54,"v":6298274},{"t":"2017-09-29","o":65.38,"h":65.77,"l":64.85,"c":65.31,"v":4939024},{"t":"2017-10-02","o":64.13,"h":64.25,"l":62.4,"c":63.03,"v":9925543},{"t":"2017-10-03","o":62.9,"h":63.19,"l":62.22,"c":62.74,"v":6054710},{"t":"2017-10-04","o":62.62,"h":64.13,"l":62.46,"c":63.76,"v":4517119},{"t":"2017-10-05","o":62.74,"h":63.86,"l":62.09,"c":63.17,"v":7251892},{"t":"2017-10-06","o":63.1,"h":64.75,"l":62.74,"c":63.38,"v":4617138},{"t":"2017-10-09","o":63.76,"h":63.89,"l":63.25,"c":63.7,"v":2704609},{"t":"2017-10-10","o":64.7,"h":65.59,"l":64.25,"c":65.01,"v":5027135},{"t":"2017-10-11","o":65.0,"h":65.74,"l":64.63,"c":64.72,"v":3863028},{"t":"2017-10-12","o":64.7,"h":65.19,"l":64.4,"c":64.82,"v":2857945},{"t":"2017-10-13","o":65.43,"h":66.7,"l":65.08,"c":66.36,"v":7045504},{"t":"2017-10-16","o":66.32,"h":66.38,"l":65.4,"c":65.63,"v":3563368},{"t":"2017-10-17","o":65.36,"h":65.69,"l":64.42,"c":64.84,"v":3955902},{"t":"2017-10-18","o":64.78,"h":65.22,"l":64.06,"c":64.63,"v":4581681},{"t":"2017-10-19","o":64.67,"h":64.78,"l":63.65,"c":64.61,"v":2773934},{"t":"2017-10-20","o":65.28,"h":66.3,"l":65.0,"c":65.31,"v":3657566},{"t":"2017-10-23","o":68.03,"h":68.28,"l":66.48,"c":66.51,"v":6350797},{"t":"2017-10-24","o":66.76,"h":67.5,"l":66.21,"c":66.43,"v":3416648},{"t":"2017-10-25","o":66.14,"h":66.66,"l":65.4,"c":65.98,"v":3720144},{"t":"2017-10-26","o":66.27,"h":67.77,"l":66.15,"c":67.56,"v":5714831},{"t":"2017-10-27","o":66.79,"h":66.99,"l":63.73,"c":65.84,"v":10299423},{"t":"2017-10-30","o":65.73,"h":66.58,"l":64.64,"c":64.84,"v":6802866},{"t":"2017-10-31","o":65.19,"h":68.15,"l":64.84,"c":67.48,"v":7489503},{"t":"2017-11-01","o":68.03,"h":68.96,"l":67.2,"c":67.45,"v":5000940},{"t":"2017-11-02","o":67.35,"h":67.39,"l":66.3,"c":66.97,"v":3447209},{"t":"2017-11-03","o":67.33,"h":67.38,"l":65.39,"c":65.77,"v":3893192},{"t":"2017-11-06","o":65.51,"h":66.65,"l":65.4,"c":66.4,"v":4080529},{"t":"2017-11-07","o":66.4,"h":66.45,"l":64.97,"c":65.07,"v":4813339},{"t":"2017-11-08","o":65.2,"h":66.08,"l":64.65,"c":65.85,"v":3674897},{"t":"2017-11-09","o":65.38,"h":66.7,"l":65.04,"c":66.24,"v":3763935},{"t":"2017-11-10","o":66.7,"h":67.55,"l":66.21,"c":67.21,"v":4268527},{"t":"2017-11-13","o":66.61,"h":67.34,"l":66.61,"c":66.85,"v":2837306},{"t":"2017-11-14","o":67.84,"h":69.76,"l":67.28,"c":69.22,"v":6941913},{"t":"2017-11-15","o":68.63,"h":68.92,"l":67.66,"c":68.3,"v":4726947},{"t":"2017-11-16","o":68.47,"h":69.33,"l":68.35,"c":68.94,"v":3107595},{"t":"2017-11-17","o":68.91,"h":69.27,"l":68.43,"c":69.01,"v":2108730},{"t":"2017-11-20","o":68.41,"h":68.88,"l":67.82,"c":68.69,"v":3527383},{"t":"2017-11-21","o":69.23,"h":70.53,"l":68.98,"c":69.8,"v":4071136},{"t":"2017-11-22","o":69.86,"h":70.46,"l":69.32,"c":70.23,"v":2955714},{"t":"2017-11-24","o":70.26,"h":70.42,"l":69.73,"c":70.13,"v":1239783},{"t":"2017-11-27","o":66.75,"h":66.76,"l":64.5,"c":65.42,"v":14640847},{"t":"2017-11-28","o":65.84,"h":66.1,"l":64.96,"c":65.68,"v":5881264},{"t":"2017-11-29","o":65.26,"h":65.37,"l":60.92,"c":61.22,"v":9462493},{"t":"2017-11-30","o":61.92,"h":62.06,"l":59.41,"c":59.61,"v":9487762},{"t":"2017-12-01","o":59.92,"h":60.74,"l":58.28,"c":59.98,"v":8541553},{"t":"2017-12-04","o":59.98,"h":60.42,"l":57.89,"c":58.28,"v":7555521},{"t":"2017-12-05","o":58.4,"h":59.74,"l":58.03,"c":59.38,"v":6083286},{"t":"2017-12-06","o":58.96,"h":59.66,"l":58.59,"c":58.85,"v":4654049},{"t":"2017-12-07","o":58.96,"h":59.61,"l":58.72,"c":59.22,"v":3534791},{"t":"2017-12-08","o":60.56,"h":61.74,"l":60.03,"c":61.58,"v":6694645},{"t":"2017-12-11","o":61.37,"h":61.94,"l":60.54,"c":61.38,"v":3322450},{"t":"2017-12-12","o":61.67,"h":62.55,"l":61.32,"c":61.81,"v":3445224},{"t":"2017-12-13","o":64.0,"h":64.72,"l":62.83,"c":63.21,"v":8494718},{"t":"2017-12-14","o":63.39,"h":63.56,"l":62.31,"c":62.46,"v":4285991},{"t":"2017-12-15","o":61.9,"h":62.04,"l":60.42,"c":61.69,"v":9473606},{"t":"2017-12-18","o":62.37,"h":63.36,"l":62.21,"c":63.2,"v":5132182},{"t":"2017-12-19","o":63.14,"h":64.35,"l":62.2,"c":63.67,"v":5209313},{"t":"2017-12-20","o":64.37,"h":64.44,"l":62.07,"c":62.56,"v":6279620},{"t":"2017-12-21","o":62.65,"h":62.94,"l":61.04,"c":61.1,"v":6511541},{"t":"2017-12-22","o":61.13,"h":61.5,"l":60.82,"c":60.98,"v":2811375},{"t":"2017-12-26","o":61.16,"h":61.22,"l":59.88,"c":60.47,"v":5165257},{"t":"2017-12-27","o":60.54,"h":61.22,"l":60.19,"c":61.19,"v":3483724},{"t":"2017-12-28","o":61.54,"h":61.75,"l":60.72,"c":60.95,"v":3046869},{"t":"2017-12-29","o":60.93,"h":61.04,"l":60.08,"c":60.11,"v":3690641},{"t":"2018-01-02","o":60.85,"h":61.82,"l":60.15,"c":61.51,"v":5151762},{"t":"2018-01-03","o":61.98,"h":62.65,"l":61.84,"c":62.49,"v":4304116},{"t":"2018-01-04","o":61.98,"h":62.74,"l":60.23,"c":62.11,"v":6844011},{"t":"2018-01-05","o":62.28,"h":62.71,"l":61.69,"c":62.5,"v":3608350},{"t":"2018-01-08","o":62.74,"h":62.74,"l":60.93,"c":61.56,"v":6450022},{"t":"2018-01-09","o":61.62,"h":62.06,"l":60.79,"c":60.94,"v":5041556},{"t":"2018-01-10","o":59.86,"h":61.19,"l":59.56,"c":61.16,"v":6537075},{"t":"2018-01-11","o":61.16,"h":62.67,"l":61.15,"c":62.17,"v":5056638},{"t":"2018-01-12","o":62.49,"h":62.97,"l":62.32,"c":62.83,"v":3956564},{"t":"2018-01-16","o":63.27,"h":64.23,"l":62.96,"c":63.4,"v":7374799},{"t":"2018-01-17","o":63.9,"h":64.61,"l":63.64,"c":64.37,"v":5818554},{"t":"2018-01-18","o":64.38,"h":65.43,"l":64.3,"c":65.31,"v":6091092},{"t":"2018-01-19","o":65.09,"h":65.81,"l":64.54,"c":64.7,"v":5210636},{"t":"2018-01-22","o":64.96,"h":65.3,"l":64.32,"c":65.19,"v":5999144},{"t":"2018-01-23","o":65.33,"h":66.18,"l":65.01,"c":66.02,"v":4076692},{"t":"2018-01-24","o":66.29,"h":66.43,"l":65.14,"c":65.74,"v":6213602},{"t":"2018-01-25","o":66.65,"h":67.91,"l":66.25,"c":66.51,"v":9636732},{"t":"2018-01-26","o":65.57,"h":67.75,"l":65.54,"c":67.72,"v":10833386},{"t":"2018-01-29","o":67.07,"h":67.88,"l":65.9,"c":66.1,"v":6621218},{"t":"2018-01-30","o":65.0,"h":65.96,"l":64.33,"c":65.82,"v":6258981},{"t":"2018-01-31","o":67.41,"h":68.93,"l":67.02,"c":67.26,"v":11277649},{"t":"2018-02-01","o":66.08,"h":67.36,"l":65.46,"c":66.25,"v":4703530},{"t":"2018-02-02","o":65.75,"h":65.86,"l":64.26,"c":64.44,"v":6628759},{"t":"2018-02-05","o":63.64,"h":64.93,"l":61.56,"c":61.56,"v":6886480},{"t":"2018-02-06","o":60.91,"h":63.95,"l":60.66,"c":63.68,"v":6397763},{"t":"2018-02-07","o":63.45,"h":64.49,"l":62.81,"c":63.27,"v":4944977},{"t":"2018-02-08","o":63.23,"h":63.8,"l":60.54,"c":60.54,"v":5016287},{"t":"2018-02-09","o":61.07,"h":61.97,"l":58.88,"c":60.91,"v":6123902},{"t":"2018-02-12","o":61.41,"h":62.78,"l":61.41,"c":62.24,"v":4361666},{"t":"2018-02-13","o":61.87,"h":63.08,"l":61.66,"c":62.71,"v":3894118},{"t":"2018-02-14","o":61.9,"h":63.18,"l":61.9,"c":62.99,"v":4330576},{"t":"2018-02-15","o":63.39,"h":63.96,"l":62.71,"c":63.9,"v":4144562},{"t":"2018-02-16","o":63.71,"h":65.25,"l":63.67,"c":64.18,"v":3965693},{"t":"2018-02-20","o":63.59,"h":66.02,"l":63.58,"c":65.35,"v":4976729},{"t":"2018-02-21","o":65.22,"h":66.17,"l":64.72,"c":64.75,"v":3421675},{"t":"2018-02-22","o":64.96,"h":65.96,"l":64.45,"c":64.65,"v":3004004},{"t":"2018-02-23","o":65.74,"h":67.51,"l":65.38,"c":67.38,"v":5635848},{"t":"2018-02-26","o":67.38,"h":67.66,"l":66.68,"c":67.44,"v":3647643},{"t":"2018-02-27","o":67.59,"h":67.97,"l":65.74,"c":65.9,"v":4513150},{"t":"2018-02-28","o":66.62,"h":66.96,"l":65.77,"c":65.79,"v":4103020},{"t":"2018-03-01","o":66.08,"h":67.14,"l":65.24,"c":65.96,"v":4702604},{"t":"2018-03-02","o":65.22,"h":66.82,"l":65.03,"c":66.7,"v":3314644},{"t":"2018-03-05","o":66.52,"h":68.26,"l":66.51,"c":67.99,"v":4512224},{"t":"2018-03-06","o":68.88,"h":71.16,"l":68.55,"c":70.9,"v":8723333},{"t":"2018-03-07","o":70.11,"h":73.27,"l":70.11,"c":72.01,"v":7944615},{"t":"2018-03-08","o":72.18,"h":74.01,"l":72.09,"c":73.48,"v":5445203},{"t":"2018-03-09","o":74.0,"h":75.59,"l":73.73,"c":75.25,"v":6007346},{"t":"2018-03-12","o":75.59,"h":77.94,"l":75.4,"c":77.75,"v":7623258},{"t":"2018-03-13","o":75.59,"h":77.94,"l":75.59,"c":77.79,"v":9119439},{"t":"2018-03-14","o":78.19,"h":79.06,"l":76.63,"c":78.0,"v":5260645},{"t":"2018-03-15","o":77.94,"h":78.16,"l":76.85,"c":77.27,"v":3567470},{"t":"2018-03-16","o":78.52,"h":80.85,"l":78.18,"c":80.46,"v":9644538},{"t":"2018-03-19","o":80.11,"h":80.42,"l":77.42,"c":77.97,"v":5866314},{"t":"2018-03-20","o":78.26,"h":78.99,"l":77.94,"c":78.36,"v":3306442},{"t":"2018-03-21","o":78.37,"h":79.06,"l":77.67,"c":77.73,"v":3150989},{"t":"2018-03-22","o":76.78,"h":77.66,"l":75.88,"c":76.21,"v":4279640},{"t":"2018-03-23","o":74.38,"h":74.91,"l":69.78,"c":69.8,"v":11330701},{"t":"2018-03-26","o":71.21,"h":71.44,"l":69.24,"c":71.25,"v":5795269},{"t":"2018-03-27","o":71.75,"h":72.34,"l":69.22,"c":69.67,"v":4400827},{"t":"2018-03-28","o":69.4,"h":70.2,"l":68.19,"c":68.63,"v":3715249},{"t":"2018-03-29","o":68.99,"h":70.49,"l":68.46,"c":69.74,"v":4462479},{"t":"2018-04-02","o":69.92,"h":70.6,"l":67.2,"c":68.02,"v":4504418},{"t":"2018-04-03","o":68.47,"h":69.38,"l":67.5,"c":68.94,"v":3092645},{"t":"2018-04-04","o":66.58,"h":70.13,"l":66.58,"c":69.92,"v":3062877},{"t":"2018-04-05","o":70.36,"h":70.59,"l":68.08,"c":68.43,"v":3069889},{"t":"2018-04-06","o":67.63,"h":68.5,"l":65.87,"c":66.34,"v":4882796},{"t":"2018-04-09","o":66.98,"h":68.78,"l":66.81,"c":66.94,"v":3125984},{"t":"2018-04-10","o":68.42,"h":69.77,"l":68.13,"c":68.57,"v":3940556},{"t":"2018-04-11","o":67.95,"h":68.66,"l":67.59,"c":67.75,"v":3494969},{"t":"2018-04-12","o":68.32,"h":68.95,"l":67.99,"c":68.41,"v":3072403},{"t":"2018-04-13","o":68.94,"h":69.47,"l":67.63,"c":67.97,"v":3795158},{"t":"2018-04-16","o":68.45,"h":68.48,"l":67.3,"c":68.42,"v":3340707},{"t":"2018-04-17","o":68.99,"h":69.45,"l":68.63,"c":69.06,"v":2845905},{"t":"2018-04-18","o":68.18,"h":69.58,"l":67.35,"c":69.31,"v":3996122},{"t":"2018-04-19","o":68.5,"h":69.2,"l":67.0,"c":67.66,"v":3149005},{"t":"2018-04-20","o":67.4,"h":69.16,"l":67.11,"c":67.69,"v":4707896},{"t":"2018-04-23","o":68.09,"h":68.13,"l":65.49,"c":65.76,"v":4448852},{"t":"2018-04-24","o":66.57,"h":67.86,"l":64.91,"c":65.33,"v":4569774},{"t":"2018-04-25","o":65.34,"h":65.72,"l":63.39,"c":64.94,"v":3451972},{"t":"2018-04-26","o":65.99,"h":66.81,"l":65.41,"c":66.45,"v":5735073},{"t":"2018-04-27","o":65.16,"h":65.92,"l":60.92,"c":61.13,"v":12079387},{"t":"2018-04-30","o":61.0,"h":61.98,"l":57.97,"c":59.55,"v":10008892},{"t":"2018-05-01","o":59.12,"h":60.79,"l":59.12,"c":60.31,"v":5987501},{"t":"2018-05-02","o":60.08,"h":60.29,"l":57.97,"c":58.03,"v":7173174},{"t":"2018-05-03","o":57.91,"h":58.56,"l":57.41,"c":58.19,"v":5989750},{"t":"2018-05-04","o":57.93,"h":58.78,"l":57.48,"c":58.41,"v":6321426},{"t":"2018-05-07","o":58.75,"h":59.84,"l":58.53,"c":59.35,"v":5981283},{"t":"2018-05-08","o":59.33,"h":59.64,"l":58.22,"c":58.75,"v":3674103},{"t":"2018-05-09","o":59.0,"h":59.48,"l":58.31,"c":59.3,"v":4594911},{"t":"2018-05-10","o":59.74,"h":59.89,"l":59.03,"c":59.74,"v":4341821},{"t":"2018-05-11","o":59.71,"h":60.34,"l":59.4,"c":59.56,"v":4009219},{"t":"2018-05-14","o":61.18,"h":62.71,"l":60.94,"c":61.32,"v":8304339},{"t":"2018-05-15","o":62.21,"h":62.96,"l":61.23,"c":62.72,"v":7810992},{"t":"2018-05-16","o":63.11,"h":65.87,"l":63.0,"c":65.77,"v":9424787},{"t":"2018-05-17","o":65.58,"h":66.31,"l":64.78,"c":65.4,"v":5325737},{"t":"2018-05-18","o":64.86,"h":65.54,"l":63.79,"c":64.06,"v":4541727},{"t":"2018-05-21","o":65.48,"h":66.11,"l":64.97,"c":65.4,"v":5340686},{"t":"2018-05-22","o":66.63,"h":66.98,"l":65.95,"c":66.42,"v":5621295},{"t":"2018-05-23","o":65.73,"h":66.92,"l":65.31,"c":66.89,"v":5850968},{"t":"2018-05-24","o":66.55,"h":66.98,"l":65.66,"c":66.11,"v":6356089},{"t":"2018-05-25","o":65.84,"h":66.45,"l":65.06,"c":65.27,"v":3726362},{"t":"2018-05-29","o":64.8,"h":65.96,"l":64.72,"c":65.37,"v":3921769},{"t":"2018-05-30","o":65.87,"h":65.95,"l":65.04,"c":65.4,"v":4036870},{"t":"2018-05-31","o":65.23,"h":65.69,"l":63.06,"c":63.12,"v":6477540},{"t":"2018-06-01","o":63.65,"h":64.99,"l":63.19,"c":64.91,"v":4959530},{"t":"2018-06-04","o":64.57,"h":64.61,"l":63.32,"c":64.13,"v":5607271},{"t":"2018-06-05","o":64.63,"h":65.08,"l":64.34,"c":64.93,"v":3772005},{"t":"2018-06-06","o":65.38,"h":65.88,"l":63.92,"c":64.04,"v":6355692},{"t":"2018-06-07","o":64.01,"h":64.12,"l":60.95,"c":62.43,"v":11674284},{"t":"2018-06-08","o":61.78,"h":62.62,"l":61.34,"c":62.45,"v":3802037},{"t":"2018-06-11","o":62.31,"h":63.11,"l":62.21,"c":62.74,"v":5181662},{"t":"2018-06-12","o":62.99,"h":62.99,"l":61.5,"c":62.07,"v":5297557},{"t":"2018-06-13","o":62.31,"h":63.08,"l":62.15,"c":62.63,"v":5577636},{"t":"2018-06-14","o":62.81,"h":63.21,"l":62.28,"c":62.4,"v":5440308},{"t":"2018-06-15","o":61.98,"h":61.98,"l":60.48,"c":60.92,"v":7303357},{"t":"2018-06-18","o":60.51,"h":60.85,"l":59.61,"c":60.67,"v":5183382},{"t":"2018-06-19","o":59.99,"h":61.14,"l":59.64,"c":60.85,"v":4127892},{"t":"2018-06-20","o":61.22,"h":61.35,"l":60.5,"c":60.63,"v":3787881},{"t":"2018-06-21","o":62.55,"h":63.33,"l":61.02,"c":61.14,"v":5005306},{"t":"2018-06-22","o":61.42,"h":61.51,"l":60.12,"c":60.23,"v":4732503},{"t":"2018-06-25","o":59.77,"h":60.07,"l":58.21,"c":59.06,"v":6042538},{"t":"2018-06-26","o":59.19,"h":59.57,"l":58.75,"c":59.34,"v":4646905},{"t":"2018-06-27","o":59.33,"h":59.65,"l":58.41,"c":58.43,"v":4475444},{"t":"2018-06-28","o":58.16,"h":58.64,"l":57.75,"c":58.15,"v":4199996},{"t":"2018-06-29","o":58.65,"h":59.38,"l":58.36,"c":58.51,"v":3453692},{"t":"2018-07-02","o":57.82,"h":59.09,"l":57.49,"c":58.99,"v":3289640},{"t":"2018-07-03","o":59.33,"h":59.57,"l":57.91,"c":58.1,"v":2466469},{"t":"2018-07-05","o":58.37,"h":58.75,"l":57.86,"c":58.55,"v":3423395},{"t":"2018-07-06","o":58.43,"h":58.98,"l":57.82,"c":58.9,"v":2959683},{"t":"2018-07-09","o":59.26,"h":60.24,"l":59.05,"c":60.23,"v":3588241},{"t":"2018-07-10","o":60.38,"h":60.56,"l":59.81,"c":60.53,"v":3684423},{"t":"2018-07-11","o":59.9,"h":59.97,"l":58.87,"c":59.1,"v":4233997},{"t":"2018-07-12","o":59.55,"h":59.66,"l":59.21,"c":59.6,"v":2710827},{"t":"2018-07-13","o":59.57,"h":60.51,"l":59.55,"c":60.11,"v":2237590},{"t":"2018-07-16","o":60.23,"h":60.23,"l":59.13,"c":59.28,"v":2877128},{"t":"2018-07-17","o":58.84,"h":59.8,"l":58.7,"c":59.71,"v":2173028},{"t":"2018-07-18","o":59.71,"h":59.91,"l":59.35,"c":59.55,"v":3307500},{"t":"2018-07-19","o":59.27,"h":59.59,"l":58.34,"c":58.55,"v":3449723},{"t":"2018-07-20","o":58.65,"h":58.71,"l":57.82,"c":57.93,"v":4372515},{"t":"2018-07-23","o":57.63,"h":57.85,"l":56.55,"c":57.73,"v":5045790},{"t":"2018-07-24","o":57.82,"h":58.19,"l":56.67,"c":56.77,"v":4323961},{"t":"2018-07-25","o":56.82,"h":57.55,"l":56.73,"c":57.17,"v":3978790},{"t":"2018-07-26","o":57.09,"h":58.61,"l":56.98,"c":58.27,"v":7130705},{"t":"2018-07-27","o":56.3,"h":56.69,"l":52.88,"c":53.76,"v":14851733},{"t":"2018-07-30","o":53.7,"h":54.35,"l":52.55,"c":52.93,"v":8544728},{"t":"2018-07-31","o":53.7,"h":54.21,"l":53.0,"c":53.02,"v":6554804},{"t":"2018-08-01","o":53.06,"h":53.24,"l":52.3,"c":52.33,"v":6217439},{"t":"2018-08-02","o":52.15,"h":52.28,"l":51.71,"c":51.79,"v":6260568},{"t":"2018-08-03","o":51.96,"h":52.04,"l":50.89,"c":51.37,"v":6208839},{"t":"2018-08-06","o":51.12,"h":51.75,"l":51.11,"c":51.63,"v":4739515},{"t":"2018-08-07","o":51.81,"h":52.57,"l":51.19,"c":51.21,"v":5377598},{"t":"2018-08-08","o":51.17,"h":51.21,"l":50.66,"c":50.68,"v":4167847},{"t":"2018-08-09","o":50.49,"h":50.64,"l":49.36,"c":49.97,"v":7814829},{"t":"2018-08-10","o":49.52,"h":49.86,"l":48.89,"c":48.97,"v":6163592},{"t":"2018-08-13","o":49.11,"h":49.42,"l":48.41,"c":48.54,"v":4743087},{"t":"2018-08-14","o":48.91,"h":49.73,"l":48.65,"c":49.12,"v":4310202},{"t":"2018-08-15","o":47.82,"h":48.52,"l":46.52,"c":48.34,"v":13458482},{"t":"2018-08-16","o":48.68,"h":49.5,"l":48.65,"c":49.18,"v":5596158},{"t":"2018-08-17","o":48.91,"h":49.09,"l":48.11,"c":48.85,"v":4500581},{"t":"2018-08-20","o":49.02,"h":49.02,"l":47.85,"c":48.39,"v":4629309},{"t":"2018-08-21","o":48.72,"h":49.31,"l":48.65,"c":49.05,"v":4072856},{"t":"2018-08-22","o":49.0,"h":49.02,"l":48.33,"c":48.39,"v":3680454},{"t":"2018-08-23","o":48.25,"h":48.72,"l":47.76,"c":47.88,"v":4166656},{"t":"2018-08-24","o":48.16,"h":48.56,"l":47.97,"c":48.23,"v":3462291},{"t":"2018-08-27","o":48.41,"h":49.3,"l":48.37,"c":48.73,"v":4185840},{"t":"2018-08-28","o":48.95,"h":49.08,"l":48.5,"c":48.88,"v":2821827},{"t":"2018-08-29","o":48.96,"h":49.02,"l":47.89,"c":47.91,"v":4781851},{"t":"2018-08-30","o":47.87,"h":48.0,"l":47.54,"c":47.83,"v":4271702},{"t":"2018-08-31","o":47.76,"h":47.87,"l":47.32,"c":47.8,"v":4394345},{"t":"2018-09-04","o":46.67,"h":46.67,"l":44.54,"c":45.53,"v":11718869},{"t":"2018-09-05","o":45.44,"h":46.0,"l":44.82,"c":45.36,"v":7534485},{"t":"2018-09-06","o":45.25,"h":45.25,"l":43.48,"c":43.68,"v":7901750},{"t":"2018-09-07","o":43.46,"h":44.1,"l":42.79,"c":43.61,"v":6333730},{"t":"2018-09-10","o":43.84,"h":43.89,"l":43.02,"c":43.12,"v":4799844},{"t":"2018-09-11","o":42.09,"h":42.24,"l":40.91,"c":41.56,"v":9754744},{"t":"2018-09-12","o":40.7,"h":43.59,"l":40.52,"c":42.76,"v":9539756},{"t":"2018-09-13","o":43.11,"h":43.63,"l":42.44,"c":43.16,"v":6790562},{"t":"2018-09-14","o":43.35,"h":43.8,"l":42.46,"c":43.05,"v":4007235},{"t":"2018-09-17","o":42.96,"h":43.92,"l":42.86,"c":43.22,"v":4632352},{"t":"2018-09-18","o":43.43,"h":44.68,"l":43.28,"c":43.92,"v":6529534},{"t":"2018-09-19","o":44.25,"h":44.55,"l":43.82,"c":44.13,"v":4700222},{"t":"2018-09-20","o":44.81,"h":45.86,"l":44.7,"c":45.39,"v":8575951},{"t":"2018-09-21","o":45.47,"h":46.18,"l":44.68,"c":45.9,"v":13125748},{"t":"2018-09-24","o":45.56,"h":45.82,"l":44.99,"c":45.29,"v":7802922},{"t":"2018-09-25","o":45.29,"h":45.68,"l":44.57,"c":45.11,"v":5922277},{"t":"2018-09-26","o":44.66,"h":44.93,"l":43.79,"c":44.55,"v":6615529},{"t":"2018-09-27","o":44.38,"h":44.75,"l":43.9,"c":44.05,"v":3887900},{"t":"2018-09-28","o":43.93,"h":44.77,"l":43.56,"c":44.25,"v":5709671},{"t":"2018-10-01","o":43.85,"h":45.02,"l":43.36,"c":43.85,"v":5862478},{"t":"2018-10-02","o":43.91,"h":44.81,"l":43.59,"c":43.63,"v":5579620},{"t":"2018-10-03","o":43.78,"h":44.78,"l":43.66,"c":44.11,"v":5652914},{"t":"2018-10-04","o":43.65,"h":43.76,"l":42.37,"c":42.79,"v":7193151},{"t":"2018-10-05","o":42.94,"h":43.38,"l":42.34,"c":42.44,"v":5238419},{"t":"2018-10-08","o":42.25,"h":42.68,"l":41.82,"c":42.06,"v":3351291},{"t":"2018-10-09","o":41.99,"h":42.06,"l":40.5,"c":41.13,"v":5345978},{"t":"2018-10-10","o":40.83,"h":41.84,"l":40.78,"c":40.93,"v":7184816},{"t":"2018-10-11","o":41.24,"h":42.26,"l":40.63,"c":40.91,"v":6004171},{"t":"2018-10-12","o":41.7,"h":42.07,"l":40.73,"c":41.13,"v":5847131},{"t":"2018-10-15","o":40.83,"h":41.93,"l":40.67,"c":41.19,"v":3877713},{"t":"2018-10-16","o":41.8,"h":42.51,"l":41.41,"c":42.37,"v":4274216},{"t":"2018-10-17","o":42.49,"h":42.98,"l":41.84,"c":42.15,"v":3979584},{"t":"2018-10-18","o":41.89,"h":42.99,"l":41.87,"c":42.2,"v":6484817},{"t":"2018-10-19","o":42.41,"h":43.67,"l":42.38,"c":42.74,"v":8306720},{"t":"2018-10-22","o":42.88,"h":43.17,"l":41.77,"c":41.84,"v":5899257},{"t":"2018-10-23","o":40.67,"h":42.37,"l":40.51,"c":42.07,"v":5163801},{"t":"2018-10-24","o":41.94,"h":42.12,"l":39.49,"c":39.56,"v":7693907},{"t":"2018-10-25","o":39.98,"h":41.45,"l":39.78,"c":40.82,"v":9612124},{"t":"2018-10-26","o":35.83,"h":35.96,"l":31.75,"c":33.4,"v":39381476},{"t":"2018-10-29","o":33.75,"h":33.96,"l":31.07,"c":31.41,"v":18153545},{"t":"2018-10-30","o":31.41,"h":32.2,"l":30.67,"c":31.27,"v":13557310},{"t":"2018-10-31","o":32.01,"h":33.4,"l":31.84,"c":32.55,"v":10184322},{"t":"2018-11-01","o":32.72,"h":35.83,"l":32.69,"c":35.59,"v":12809418},{"t":"2018-11-02","o":34.63,"h":36.27,"l":34.45,"c":36.08,"v":10257351},{"t":"2018-11-05","o":36.1,"h":37.2,"l":35.5,"c":36.55,"v":7873570},{"t":"2018-11-06","o":36.33,"h":37.18,"l":36.18,"c":36.96,"v":4852367},{"t":"2018-11-07","o":37.34,"h":37.48,"l":35.9,"c":36.68,"v":5260248},{"t":"2018-11-08","o":36.68,"h":36.98,"l":35.77,"c":35.95,"v":5290677},{"t":"2018-11-09","o":35.52,"h":35.72,"l":33.91,"c":34.57,"v":7575895},{"t":"2018-11-12","o":34.23,"h":34.26,"l":32.65,"c":32.85,"v":6698746},{"t":"2018-11-13","o":33.02,"h":33.89,"l":32.85,"c":33.78,"v":8349982},{"t":"2018-11-14","o":34.53,"h":35.11,"l":33.73,"c":34.05,"v":5790506},{"t":"2018-11-15","o":33.92,"h":35.62,"l":33.54,"c":35.32,"v":6785535},{"t":"2018-11-16","o":34.8,"h":35.57,"l":34.46,"c":35.22,"v":5143824},{"t":"2018-11-19","o":34.87,"h":35.36,"l":34.04,"c":34.1,"v":5879941},{"t":"2018-11-20","o":32.61,"h":35.21,"l":32.2,"c":34.53,"v":11210705},{"t":"2018-11-21","o":35.19,"h":36.05,"l":34.9,"c":35.45,"v":8193736},{"t":"2018-11-23","o":35.4,"h":36.35,"l":35.15,"c":35.78,"v":4311657},{"t":"2018-11-26","o":36.64,"h":36.66,"l":35.64,"c":36.22,"v":5551837},{"t":"2018-11-27","o":35.9,"h":36.99,"l":35.75,"c":36.8,"v":4615153},{"t":"2018-11-28","o":37.13,"h":37.32,"l":33.67,"c":36.39,"v":13915843},{"t":"2018-11-29","o":36.03,"h":36.28,"l":34.19,"c":34.41,"v":9852249},{"t":"2018-11-30","o":34.33,"h":34.55,"l":32.81,"c":34.31,"v":12463322},{"t":"2018-12-03","o":34.97,"h":35.18,"l":33.95,"c":35.05,"v":9976611},{"t":"2018-12-04","o":34.74,"h":35.05,"l":32.14,"c":32.53,"v":13386511},{"t":"2018-12-06","o":32.53,"h":33.0,"l":31.84,"c":32.96,"v":8935277},{"t":"2018-12-07","o":32.8,"h":33.08,"l":31.57,"c":31.77,"v":6260304},{"t":"2018-12-10","o":31.37,"h":31.78,"l":30.79,"c":31.49,"v":6538001},{"t":"2018-12-11","o":31.9,"h":32.24,"l":31.02,"c":31.44,"v":5688900},{"t":"2018-12-12","o":31.93,"h":31.96,"l":30.91,"c":30.97,"v":8066728},{"t":"2018-12-13","o":31.15,"h":31.16,"l":30.04,"c":30.2,"v":6514849},{"t":"2018-12-14","o":29.68,"h":30.23,"l":29.3,"c":29.31,"v":7560680},{"t":"2018-12-17","o":29.27,"h":30.32,"l":28.68,"c":28.91,"v":8369960},{"t":"2018-12-18","o":28.91,"h":30.09,"l":28.87,"c":29.27,"v":6907912},{"t":"2018-12-19","o":29.04,"h":29.61,"l":27.31,"c":27.65,"v":10515336},{"t":"2018-12-20","o":27.6,"h":28.99,"l":27.32,"c":27.73,"v":12195811},{"t":"2018-12-21","o":27.91,"h":28.43,"l":27.11,"c":27.14,"v":14356138},{"t":"2018-12-24","o":26.97,"h":27.48,"l":26.27,"c":26.5,"v":4942596},{"t":"2018-12-26","o":27.01,"h":27.97,"l":25.57,"c":27.91,"v":9869051},{"t":"2018-12-27","o":27.15,"h":27.9,"l":26.75,"c":27.88,"v":5839325},{"t":"2018-12-28","o":28.18,"h":28.4,"l":27.36,"c":27.77,"v":6998405},{"t":"2018-12-31","o":28.75,"h":28.79,"l":27.07,"c":27.94,"v":9208742},{"t":"2019-01-02","o":27.32,"h":29.38,"l":27.23,"c":28.92,"v":8447620},{"t":"2019-01-03","o":27.97,"h":28.09,"l":26.86,"c":26.95,"v":10233934},{"t":"2019-01-04","o":27.66,"h":28.28,"l":27.41,"c":28.09,"v":8378427},{"t":"2019-01-07","o":28.21,"h":29.27,"l":28.09,"c":29.09,"v":7895135},{"t":"2019-01-08","o":29.68,"h":29.8,"l":28.08,"c":28.81,"v":10188555},{"t":"2019-01-09","o":28.99,"h":31.44,"l":28.99,"c":30.08,"v":12517829},{"t":"2019-01-10","o":29.87,"h":30.42,"l":29.39,"c":30.09,"v":6408480},{"t":"2019-01-11","o":29.9,"h":30.63,"l":29.35,"c":30.26,"v":6663157},{"t":"2019-01-14","o":28.64,"h":28.85,"l":27.33,"c":28.77,"v":17789852},{"t":"2019-01-15","o":28.77,"h":28.9,"l":27.94,"c":28.48,"v":8318495},{"t":"2019-01-16","o":28.59,"h":29.28,"l":28.47,"c":28.59,"v":6493019},{"t":"2019-01-17","o":28.16,"h":28.26,"l":26.47,"c":27.57,"v":13073357},{"t":"2019-01-18","o":27.63,"h":29.64,"l":27.41,"c":29.63,"v":12372696},{"t":"2019-01-22","o":29.46,"h":29.46,"l":28.29,"c":28.39,"v":8664062},{"t":"2019-01-23","o":28.67,"h":28.99,"l":28.11,"c":28.44,"v":6226832},{"t":"2019-01-24","o":29.23,"h":31.25,"l":29.14,"c":30.34,"v":20798751},{"t":"2019-01-25","o":34.39,"h":36.24,"l":31.39,"c":32.62,"v":49852228},{"t":"2019-01-28","o":31.77,"h":33.37,"l":31.44,"c":33.26,"v":15724384},{"t":"2019-01-29","o":33.26,"h":33.66,"l":32.09,"c":32.16,"v":8760377},{"t":"2019-01-30","o":32.63,"h":33.25,"l":32.11,"c":33.13,"v":8902864},{"t":"2019-01-31","o":33.11,"h":34.07,"l":32.88,"c":34.01,"v":9827906},{"t":"2019-02-01","o":33.81,"h":35.74,"l":33.81,"c":35.53,"v":12145272},{"t":"2019-02-04","o":35.57,"h":36.2,"l":34.85,"c":36.17,"v":8037622},{"t":"2019-02-05","o":35.86,"h":36.47,"l":35.63,"c":35.84,"v":7871982},{"t":"2019-02-06","o":35.84,"h":36.8,"l":35.84,"c":36.28,"v":6947867},{"t":"2019-02-07","o":35.74,"h":35.9,"l":34.35,"c":34.66,"v":9321329},{"t":"2019-02-08","o":33.6,"h":35.32,"l":33.3,"c":35.31,"v":9419363},{"t":"2019-02-11","o":35.36,"h":35.43,"l":34.47,"c":34.72,"v":5521805},{"t":"2019-02-12","o":35.12,"h":36.15,"l":35.03,"c":35.72,"v":6130782},{"t":"2019-02-13","o":36.8,"h":36.85,"l":35.93,"c":36.05,"v":8083795},{"t":"2019-02-14","o":35.95,"h":36.59,"l":35.88,"c":36.27,"v":7003433},{"t":"2019-02-15","o":36.63,"h":36.63,"l":35.81,"c":36.02,"v":5873194},{"t":"2019-02-19","o":36.6,"h":37.03,"l":36.02,"c":36.28,"v":6351988},{"t":"2019-02-20","o":36.24,"h":37.18,"l":36.21,"c":36.63,"v":6255409},{"t":"2019-02-21","o":36.57,"h":36.66,"l":35.56,"c":35.67,"v":5007687},{"t":"2019-02-22","o":36.33,"h":37.45,"l":35.86,"c":37.41,"v":6380432},{"t":"2019-02-25","o":38.47,"h":39.49,"l":38.37,"c":38.82,"v":10260130},{"t":"2019-02-26","o":38.69,"h":39.0,"l":38.17,"c":38.53,"v":5315153},{"t":"2019-02-27","o":38.42,"h":38.83,"l":36.66,"c":36.69,"v":9120630},{"t":"2019-02-28","o":36.39,"h":38.19,"l":35.27,"c":38.02,"v":14631454},{"t":"2019-03-01","o":38.56,"h":39.27,"l":38.24,"c":39.05,"v":10237506},{"t":"2019-03-04","o":39.51,"h":40.36,"l":38.99,"c":39.77,"v":11006169},{"t":"2019-03-05","o":39.3,"h":39.49,"l":38.16,"c":38.35,"v":8393906},{"t":"2019-03-06","o":38.06,"h":38.06,"l":36.36,"c":36.37,"v":10472603},{"t":"2019-03-07","o":36.18,"h":36.18,"l":34.32,"c":35.52,"v":11745197},{"t":"2019-03-08","o":34.8,"h":35.95,"l":34.57,"c":35.89,"v":7039551},{"t":"2019-03-11","o":36.09,"h":37.79,"l":36.02,"c":37.54,"v":8347998},{"t":"2019-03-12","o":37.56,"h":38.22,"l":36.85,"c":37.15,"v":6387973},{"t":"2019-03-13","o":37.14,"h":37.39,"l":36.33,"c":37.03,"v":7951495},{"t":"2019-03-14","o":36.73,"h":36.83,"l":35.64,"c":35.96,"v":10354063},{"t":"2019-03-15","o":36.02,"h":37.14,"l":36.01,"c":36.36,"v":15912779},{"t":"2019-03-18","o":36.42,"h":36.79,"l":36.15,"c":36.5,"v":6486801},{"t":"2019-03-19","o":36.83,"h":36.92,"l":36.07,"c":36.19,"v":6284382},{"t":"2019-03-20","o":36.16,"h":36.41,"l":35.19,"c":35.65,"v":7164707},{"t":"2019-03-21","o":36.18,"h":39.51,"l":36.18,"c":39.14,"v":19324003},{"t":"2019-03-22","o":38.74,"h":38.89,"l":36.56,"c":36.58,"v":11471468},{"t":"2019-03-25","o":36.47,"h":36.92,"l":35.59,"c":36.2,"v":5856260},{"t":"2019-03-26","o":36.42,"h":36.98,"l":35.43,"c":35.59,"v":8443254},{"t":"2019-03-27","o":35.7,"h":35.87,"l":33.97,"c":34.3,"v":11806981},{"t":"2019-03-28","o":33.95,"h":34.98,"l":33.83,"c":34.58,"v":7555124},{"t":"2019-03-29","o":34.98,"h":36.73,"l":34.98,"c":36.33,"v":11015695},{"t":"2019-04-01","o":36.98,"h":37.48,"l":36.55,"c":37.27,"v":8704679},{"t":"2019-04-02","o":37.21,"h":38.43,"l":36.92,"c":38.08,"v":8611407},{"t":"2019-04-03","o":38.93,"h":40.39,"l":38.85,"c":39.31,"v":10901785},{"t":"2019-04-04","o":38.86,"h":39.21,"l":38.36,"c":38.85,"v":5648152},{"t":"2019-04-05","o":39.13,"h":39.57,"l":38.77,"c":39.33,"v":5579620},{"t":"2019-04-08","o":38.87,"h":39.12,"l":38.06,"c":38.99,"v":5791962},{"t":"2019-04-09","o":39.21,"h":39.21,"l":37.79,"c":37.88,"v":6262156},{"t":"2019-04-10","o":37.85,"h":38.48,"l":37.49,"c":38.31,"v":5790639},{"t":"2019-04-11","o":38.47,"h":39.0,"l":38.12,"c":38.42,"v":4461421},{"t":"2019-04-12","o":39.02,"h":39.52,"l":38.75,"c":39.18,"v":5447320},{"t":"2019-04-15","o":39.68,"h":39.86,"l":38.91,"c":39.2,"v":6155787},{"t":"2019-04-16","o":40.18,"h":41.32,"l":39.96,"c":41.04,"v":11122593},{"t":"2019-04-17","o":41.57,"h":41.98,"l":40.32,"c":41.16,"v":8806417},{"t":"2019-04-18","o":41.17,"h":41.9,"l":40.74,"c":41.87,"v":7477728},{"t":"2019-04-22","o":41.54,"h":41.74,"l":40.45,"c":40.98,"v":6044787},{"t":"2019-04-23","o":41.1,"h":41.38,"l":40.38,"c":41.16,"v":5036793},{"t":"2019-04-24","o":41.2,"h":41.2,"l":39.91,"c":40.77,"v":5033486},{"t":"2019-04-25","o":41.19,"h":41.31,"l":39.71,"c":40.02,"v":5190923},{"t":"2019-04-26","o":37.76,"h":38.53,"l":36.89,"c":38.49,"v":13543154},{"t":"2019-04-29","o":38.25,"h":38.96,"l":38.03,"c":38.15,"v":12548258},{"t":"2019-04-30","o":37.26,"h":38.96,"l":36.14,"c":38.64,"v":25146923},{"t":"2019-05-01","o":38.99,"h":40.09,"l":38.27,"c":38.4,"v":9857805},{"t":"2019-05-02","o":38.5,"h":38.75,"l":37.47,"c":37.61,"v":7601561},{"t":"2019-05-03","o":37.88,"h":38.5,"l":37.55,"c":38.4,"v":5044996},{"t":"2019-05-06","o":36.92,"h":37.69,"l":36.49,"c":37.46,"v":6040818},{"t":"2019-05-07","o":36.82,"h":37.4,"l":35.26,"c":35.68,"v":8920592},{"t":"2019-05-08","o":35.48,"h":36.24,"l":35.24,"c":35.3,"v":6498179},{"t":"2019-05-09","o":34.75,"h":35.21,"l":33.69,"c":35.09,"v":8133407},{"t":"2019-05-10","o":34.78,"h":34.87,"l":33.42,"c":34.66,"v":6152876},{"t":"2019-05-13","o":33.28,"h":33.39,"l":32.38,"c":32.49,"v":9649301},{"t":"2019-05-14","o":32.76,"h":34.1,"l":32.76,"c":33.73,"v":6989541},{"t":"2019-05-15","o":33.33,"h":34.73,"l":33.25,"c":34.38,"v":5767486},{"t":"2019-05-16","o":33.88,"h":34.32,"l":33.52,"c":34.08,"v":4439856},{"t":"2019-05-17","o":33.52,"h":34.63,"l":32.83,"c":33.73,"v":5909973},{"t":"2019-05-20","o":32.94,"h":33.38,"l":31.49,"c":31.71,"v":12102407},{"t":"2019-05-21","o":32.16,"h":33.05,"l":32.16,"c":32.84,"v":5753066},{"t":"2019-05-22","o":32.48,"h":32.59,"l":31.65,"c":31.89,"v":4201054},{"t":"2019-05-23","o":31.21,"h":31.44,"l":30.41,"c":31.36,"v":5707687},{"t":"2019-05-24","o":31.54,"h":31.83,"l":30.82,"c":30.98,"v":5008217},{"t":"2019-05-28","o":31.17,"h":31.42,"l":29.9,"c":29.92,"v":6509028},{"t":"2019-05-29","o":29.53,"h":30.2,"l":29.29,"c":29.98,"v":6945353},{"t":"2019-05-30","o":30.17,"h":30.92,"l":29.54,"c":29.83,"v":5166977},{"t":"2019-05-31","o":29.24,"h":29.98,"l":28.1,"c":28.13,"v":9421480},{"t":"2019-06-03","o":28.22,"h":28.7,"l":27.84,"c":28.03,"v":7521255},{"t":"2019-06-04","o":28.36,"h":29.61,"l":28.28,"c":29.58,"v":7154784},{"t":"2019-06-05","o":29.82,"h":30.23,"l":28.57,"c":28.65,"v":6689882},{"t":"2019-06-06","o":28.86,"h":29.08,"l":28.25,"c":28.71,"v":6533239},{"t":"2019-06-07","o":28.55,"h":28.86,"l":27.82,"c":27.92,"v":7702109},{"t":"2019-06-10","o":28.32,"h":29.27,"l":28.32,"c":28.71,"v":6291527},{"t":"2019-06-11","o":29.49,"h":29.55,"l":28.78,"c":29.03,"v":5784685},{"t":"2019-06-12","o":28.5,"h":28.62,"l":27.19,"c":27.39,"v":10526185},{"t":"2019-06-13","o":27.54,"h":28.24,"l":27.26,"c":28.22,"v":9752627},{"t":"2019-06-14","o":27.59,"h":27.79,"l":27.14,"c":27.46,"v":7290656},{"t":"2019-06-17","o":27.37,"h":27.71,"l":26.92,"c":27.41,"v":5436869},{"t":"2019-06-18","o":27.88,"h":29.39,"l":27.78,"c":28.81,"v":9340248},{"t":"2019-06-19","o":29.09,"h":29.77,"l":28.96,"c":29.36,"v":7069318},{"t":"2019-06-20","o":30.17,"h":30.85,"l":29.68,"c":29.96,"v":7200428},{"t":"2019-06-21","o":29.71,"h":30.46,"l":29.33,"c":30.26,"v":12180464},{"t":"2019-06-24","o":30.46,"h":31.54,"l":30.42,"c":31.01,"v":9264837},{"t":"2019-06-25","o":31.23,"h":31.7,"l":30.91,"c":31.07,"v":7594682},{"t":"2019-06-26","o":33.11,"h":34.29,"l":32.8,"c":33.33,"v":17958402},{"t":"2019-06-27","o":33.11,"h":34.09,"l":32.82,"c":33.67,"v":10490067},{"t":"2019-06-28","o":34.3,"h":35.98,"l":34.25,"c":35.94,"v":19590984},{"t":"2019-07-01","o":38.1,"h":38.59,"l":36.69,"c":37.53,"v":14372014},{"t":"2019-07-02","o":36.52,"h":37.15,"l":35.83,"c":36.53,"v":10244651},{"t":"2019-07-03","o":36.73,"h":36.8,"l":36.05,"c":36.24,"v":5298880},{"t":"2019-07-05","o":35.91,"h":36.73,"l":35.74,"c":36.67,"v":6196535},{"t":"2019-07-08","o":36.13,"h":37.72,"l":36.12,"c":37.69,"v":8965310},{"t":"2019-07-09","o":37.43,"h":38.96,"l":37.39,"c":38.91,"v":13339941},{"t":"2019-07-10","o":39.57,"h":40.95,"l":39.54,"c":40.85,"v":12454987},{"t":"2019-07-11","o":40.97,"h":41.17,"l":39.89,"c":41.01,"v":9342100},{"t":"2019-07-12","o":41.16,"h":42.09,"l":40.65,"c":41.8,"v":8702297},{"t":"2019-07-15","o":41.83,"h":42.01,"l":40.86,"c":41.3,"v":7170263},{"t":"2019-07-16","o":41.28,"h":41.28,"l":38.18,"c":38.92,"v":15011420},{"t":"2019-07-17","o":39.09,"h":39.67,"l":38.55,"c":38.92,"v":8325374},{"t":"2019-07-18","o":38.82,"h":40.0,"l":38.78,"c":39.97,"v":6659056},{"t":"2019-07-19","o":40.27,"h":40.27,"l":39.21,"c":39.65,"v":5711788},{"t":"2019-07-22","o":40.02,"h":41.88,"l":39.92,"c":41.81,"v":9924352},{"t":"2019-07-23","o":41.93,"h":42.36,"l":41.33,"c":42.31,"v":5782568},{"t":"2019-07-24","o":42.05,"h":43.55,"l":42.05,"c":43.36,"v":7074346},{"t":"2019-07-25","o":43.3,"h":43.73,"l":42.62,"c":43.06,"v":5120936},{"t":"2019-07-26","o":42.98,"h":43.37,"l":42.47,"c":42.71,"v":3798201},{"t":"2019-07-29","o":42.16,"h":42.34,"l":41.35,"c":42.17,"v":5729119},{"t":"2019-07-30","o":41.72,"h":42.95,"l":41.5,"c":42.77,"v":4999749},{"t":"2019-07-31","o":42.22,"h":42.38,"l":40.31,"c":40.73,"v":11326071},{"t":"2019-08-01","o":42.79,"h":44.22,"l":40.54,"c":41.96,"v":17693273},{"t":"2019-08-02","o":40.92,"h":41.83,"l":39.86,"c":41.11,"v":8102184},{"t":"2019-08-05","o":39.72,"h":40.12,"l":39.12,"c":39.87,"v":7743122},{"t":"2019-08-06","o":40.53,"h":41.19,"l":39.69,"c":40.5,"v":8092130},{"t":"2019-08-07","o":39.76,"h":41.19,"l":38.87,"c":39.93,"v":10845557},{"t":"2019-08-08","o":40.38,"h":41.78,"l":40.03,"c":41.72,"v":6341668},{"t":"2019-08-09","o":41.44,"h":41.53,"l":40.46,"c":41.01,"v":4883590},{"t":"2019-08-12","o":40.67,"h":41.06,"l":39.9,"c":40.94,"v":5484100},{"t":"2019-08-13","o":41.02,"h":42.87,"l":40.68,"c":42.03,"v":6066617},{"t":"2019-08-14","o":40.98,"h":41.41,"l":40.26,"c":41.14,"v":5638229},{"t":"2019-08-15","o":41.23,"h":41.35,"l":40.4,"c":40.86,"v":3764067},{"t":"2019-08-16","o":41.33,"h":42.2,"l":41.33,"c":41.72,"v":4711600},{"t":"2019-08-19","o":42.81,"h":43.59,"l":42.49,"c":43.27,"v":6741743},{"t":"2019-08-20","o":43.17,"h":43.3,"l":42.07,"c":42.47,"v":4712129},{"t":"2019-08-21","o":43.02,"h":43.48,"l":42.48,"c":42.59,"v":3116459},{"t":"2019-08-22","o":42.8,"h":43.3,"l":42.42,"c":43.02,"v":3246642},{"t":"2019-08-23","o":42.42,"h":43.04,"l":41.17,"c":41.29,"v":4907933},{"t":"2019-08-26","o":41.94,"h":42.15,"l":41.07,"c":41.3,"v":2863369},{"t":"2019-08-27","o":41.68,"h":41.8,"l":39.76,"c":39.8,"v":4627722},{"t":"2019-08-28","o":39.8,"h":40.54,"l":39.18,"c":40.39,"v":4387200},{"t":"2019-08-29","o":41.12,"h":42.13,"l":41.07,"c":41.63,"v":4237569},{"t":"2019-08-30","o":42.02,"h":43.39,"l":42.02,"c":43.29,"v":6337038},{"t":"2019-09-03","o":42.8,"h":43.72,"l":42.41,"c":43.44,"v":5977843},{"t":"2019-09-04","o":44.49,"h":46.36,"l":44.49,"c":44.85,"v":8333842},{"t":"2019-09-05","o":45.74,"h":47.02,"l":45.53,"c":46.83,"v":7726320},{"t":"2019-09-06","o":46.94,"h":47.5,"l":46.62,"c":47.04,"v":5891848},{"t":"2019-09-09","o":46.95,"h":47.75,"l":46.87,"c":47.43,"v":4724830},{"t":"2019-09-10","o":47.14,"h":47.52,"l":46.65,"c":47.07,"v":4847604},{"t":"2019-09-11","o":47.55,"h":49.04,"l":47.39,"c":48.6,"v":6622673},{"t":"2019-09-12","o":48.77,"h":49.25,"l":48.41,"c":48.9,"v":4555221},{"t":"2019-09-13","o":48.62,"h":49.37,"l":48.61,"c":48.83,"v":3885783},{"t":"2019-09-16","o":48.16,"h":48.16,"l":47.29,"c":47.61,"v":6074951},{"t":"2019-09-17","o":47.57,"h":48.39,"l":47.35,"c":48.31,"v":3725303},{"t":"2019-09-18","o":48.33,"h":48.37,"l":46.95,"c":48.04,"v":4264558},{"t":"2019-09-19","o":48.14,"h":48.28,"l":46.92,"c":47.35,"v":5435016},{"t":"2019-09-20","o":47.91,"h":47.91,"l":45.8,"c":45.87,"v":11409155},{"t":"2019-09-23","o":46.17,"h":46.66,"l":45.84,"c":46.1,"v":4131994},{"t":"2019-09-24","o":46.26,"h":46.42,"l":44.88,"c":45.03,"v":5199655},{"t":"2019-09-25","o":45.12,"h":46.9,"l":44.94,"c":46.15,"v":8315717},{"t":"2019-09-26","o":46.39,"h":47.24,"l":46.02,"c":46.71,"v":5873591},{"t":"2019-09-27","o":46.44,"h":47.24,"l":45.49,"c":45.72,"v":7619819},{"t":"2019-09-30","o":45.61,"h":45.68,"l":44.47,"c":45.08,"v":5026606},{"t":"2019-10-01","o":45.4,"h":46.19,"l":44.12,"c":44.29,"v":4203303},{"t":"2019-10-02","o":43.7,"h":43.79,"l":42.44,"c":42.95,"v":7396496},{"t":"2019-10-03","o":42.76,"h":43.7,"l":41.94,"c":43.67,"v":5401941},{"t":"2019-10-04","o":43.95,"h":44.4,"l":43.82,"c":44.27,"v":3195442},{"t":"2019-10-07","o":44.06,"h":44.41,"l":43.79,"c":43.83,"v":3251008},{"t":"2019-10-08","o":43.16,"h":43.31,"l":41.87,"c":41.97,"v":5826889},{"t":"2019-10-09","o":42.53,"h":43.06,"l":42.28,"c":42.73,"v":2967224},{"t":"2019-10-10","o":42.63,"h":43.7,"l":42.43,"c":43.34,"v":3124397},{"t":"2019-10-11","o":44.25,"h":44.81,"l":43.85,"c":44.1,"v":3463349},{"t":"2019-10-14","o":45.06,"h":45.53,"l":44.44,"c":44.81,"v":4954767},{"t":"2019-10-15","o":44.83,"h":46.06,"l":44.79,"c":45.97,"v":4728005},{"t":"2019-10-16","o":46.06,"h":46.18,"l":44.85,"c":44.94,"v":3594062},{"t":"2019-10-17","o":45.42,"h":45.42,"l":44.38,"c":45.06,"v":4083704},{"t":"2019-10-18","o":44.66,"h":44.75,"l":43.28,"c":43.94,"v":4398181},{"t":"2019-10-21","o":44.29,"h":44.64,"l":44.05,"c":44.29,"v":2894195},{"t":"2019-10-22","o":44.38,"h":45.28,"l":44.38,"c":44.49,"v":4090848},{"t":"2019-10-23","o":43.94,"h":43.94,"l":42.99,"c":43.58,"v":4409427},{"t":"2019-10-24","o":44.47,"h":45.53,"l":44.02,"c":44.99,"v":4954106},{"t":"2019-10-25","o":45.0,"h":46.35,"l":44.81,"c":46.28,"v":4491056},{"t":"2019-10-28","o":46.98,"h":47.51,"l":46.53,"c":47.41,"v":4103946},{"t":"2019-10-29","o":47.51,"h":47.72,"l":47.04,"c":47.46,"v":3739460},{"t":"2019-10-30","o":47.57,"h":47.69,"l":46.36,"c":46.98,"v":6281869},{"t":"2019-10-31","o":43.32,"h":43.84,"l":38.96,"c":39.04,"v":29478425},{"t":"2019-11-01","o":39.16,"h":41.1,"l":38.93,"c":40.69,"v":12718131},{"t":"2019-11-04","o":41.26,"h":41.63,"l":40.69,"c":41.54,"v":6922862},{"t":"2019-11-05","o":41.59,"h":41.71,"l":40.73,"c":40.92,"v":6002451},{"t":"2019-11-06","o":40.77,"h":40.79,"l":39.89,"c":40.6,"v":7696949},{"t":"2019-11-07","o":41.24,"h":41.32,"l":40.12,"c":40.24,"v":5115776},{"t":"2019-11-08","o":40.07,"h":40.14,"l":38.99,"c":39.32,"v":7623258},{"t":"2019-11-11","o":38.77,"h":39.46,"l":38.53,"c":39.3,"v":5790639},{"t":"2019-11-12","o":39.41,"h":39.93,"l":39.12,"c":39.71,"v":5561231},{"t":"2019-11-13","o":39.24,"h":39.28,"l":38.25,"c":38.56,"v":6902753},{"t":"2019-11-14","o":38.41,"h":38.46,"l":37.38,"c":38.08,"v":6120727},{"t":"2019-11-15","o":38.54,"h":38.87,"l":37.91,"c":38.05,"v":7113903},{"t":"2019-11-18","o":37.98,"h":38.1,"l":36.98,"c":37.42,"v":7579599},{"t":"2019-11-19","o":37.57,"h":37.57,"l":35.72,"c":35.92,"v":11011594},{"t":"2019-11-20","o":35.9,"h":36.98,"l":35.89,"c":36.66,"v":14662809},{"t":"2019-11-21","o":36.57,"h":37.03,"l":35.99,"c":36.16,"v":5635319},{"t":"2019-11-22","o":36.45,"h":36.94,"l":36.25,"c":36.63,"v":3891208},{"t":"2019-11-25","o":36.8,"h":37.74,"l":36.73,"c":37.61,"v":5065899},{"t":"2019-11-26","o":37.59,"h":37.65,"l":36.64,"c":36.82,"v":5089581},{"t":"2019-11-27","o":37.17,"h":38.16,"l":37.1,"c":38.1,"v":5065899},{"t":"2019-11-29","o":38.09,"h":38.34,"l":37.79,"c":38.04,"v":2470438},{"t":"2019-12-02","o":38.05,"h":38.35,"l":36.62,"c":36.66,"v":6823637},{"t":"2019-12-03","o":35.9,"h":36.11,"l":35.26,"c":36.06,"v":5628042},{"t":"2019-12-04","o":36.42,"h":36.8,"l":35.8,"c":35.86,"v":6323940},{"t":"2019-12-05","o":36.13,"h":36.42,"l":35.71,"c":35.82,"v":5001205},{"t":"2019-12-06","o":36.42,"h":37.54,"l":36.29,"c":37.1,"v":5326001},{"t":"2019-12-09","o":36.83,"h":37.1,"l":35.98,"c":36.33,"v":5731633},{"t":"2019-12-10","o":36.67,"h":37.78,"l":36.42,"c":37.22,"v":6864386},{"t":"2019-12-11","o":37.57,"h":38.92,"l":37.41,"c":38.6,"v":6146526},{"t":"2019-12-12","o":38.73,"h":40.76,"l":38.72,"c":40.61,"v":9660943},{"t":"2019-12-13","o":40.86,"h":41.87,"l":40.63,"c":41.04,"v":8974174},{"t":"2019-12-16","o":42.57,"h":44.1,"l":42.37,"c":42.71,"v":12236559},{"t":"2019-12-17","o":42.93,"h":43.53,"l":42.58,"c":43.27,"v":6364688},{"t":"2019-12-18","o":43.21,"h":43.62,"l":42.94,"c":43.26,"v":5093021},{"t":"2019-12-19","o":44.52,"h":44.9,"l":43.49,"c":44.42,"v":7564517},{"t":"2019-12-20","o":45.06,"h":46.31,"l":44.72,"c":46.19,"v":12851754},{"t":"2019-12-23","o":46.13,"h":47.67,"l":46.03,"c":47.39,"v":7085723},{"t":"2019-12-24","o":47.42,"h":47.45,"l":46.73,"c":47.04,"v":2557227},{"t":"2019-12-26","o":46.95,"h":47.77,"l":46.88,"c":47.47,"v":3073726},{"t":"2019-12-27","o":47.69,"h":48.07,"l":46.78,"c":46.96,"v":4205420},{"t":"2019-12-30","o":46.86,"h":47.23,"l":45.8,"c":47.15,"v":4299882},{"t":"2019-12-31","o":46.8,"h":48.0,"l":46.64,"c":47.97,"v":5093947},{"t":"2020-01-02","o":48.53,"h":49.87,"l":48.53,"c":49.6,"v":8823749},{"t":"2020-01-03","o":48.29,"h":49.37,"l":48.03,"c":48.84,"v":5236434},{"t":"2020-01-06","o":47.59,"h":48.79,"l":47.43,"c":47.9,"v":5405646},{"t":"2020-01-07","o":49.29,"h":51.38,"l":48.78,"c":51.14,"v":14672467},{"t":"2020-01-08","o":50.8,"h":52.15,"l":50.36,"c":51.88,"v":8731932},{"t":"2020-01-09","o":52.45,"h":52.66,"l":50.86,"c":51.87,"v":6867296},{"t":"2020-01-10","o":52.07,"h":52.18,"l":51.14,"c":51.35,"v":5932729},{"t":"2020-01-13","o":51.82,"h":52.67,"l":51.57,"c":52.25,"v":5505003},{"t":"2020-01-14","o":52.31,"h":53.29,"l":52.08,"c":52.31,"v":5926246},{"t":"2020-01-15","o":51.69,"h":51.84,"l":49.92,"c":50.39,"v":7727775},{"t":"2020-01-16","o":51.43,"h":52.08,"l":51.14,"c":51.9,"v":6918629},{"t":"2020-01-17","o":52.73,"h":52.76,"l":51.29,"c":51.59,"v":5579223},{"t":"2020-01-21","o":51.07,"h":52.15,"l":51.0,"c":52.0,"v":6673477},{"t":"2020-01-22","o":52.18,"h":52.77,"l":51.61,"c":51.9,"v":4003927},{"t":"2020-01-23","o":53.18,"h":54.42,"l":51.88,"c":53.61,"v":9186251},{"t":"2020-01-24","o":54.2,"h":54.24,"l":52.07,"c":52.55,"v":5880206},{"t":"2020-01-27","o":50.09,"h":51.02,"l":49.37,"c":50.39,"v":6056562},{"t":"2020-01-28","o":51.01,"h":52.03,"l":50.2,"c":51.71,"v":4539081},{"t":"2020-01-29","o":51.53,"h":51.87,"l":50.36,"c":50.46,"v":4125776},{"t":"2020-01-30","o":49.43,"h":50.62,"l":48.76,"c":50.61,"v":11573207},{"t":"2020-01-31","o":52.28,"h":52.53,"l":49.26,"c":49.51,"v":18592384},{"t":"2020-02-03","o":49.58,"h":52.19,"l":48.9,"c":50.82,"v":7644956},{"t":"2020-02-04","o":52.15,"h":52.82,"l":51.66,"c":51.72,"v":6277635},{"t":"2020-02-05","o":52.49,"h":53.27,"l":50.95,"c":51.48,"v":6443936},{"t":"2020-02-06","o":51.99,"h":52.25,"l":51.13,"c":51.93,"v":4935055},{"t":"2020-02-07","o":51.44,"h":51.58,"l":50.56,"c":50.67,"v":5346905},{"t":"2020-02-10","o":50.19,"h":51.41,"l":50.08,"c":51.41,"v":4081058},{"t":"2020-02-11","o":52.26,"h":52.76,"l":51.58,"c":52.09,"v":5121333},{"t":"2020-02-12","o":52.68,"h":53.89,"l":52.68,"c":53.17,"v":5267789},{"t":"2020-02-13","o":52.28,"h":53.73,"l":52.18,"c":52.59,"v":4856072},{"t":"2020-02-14","o":53.02,"h":53.11,"l":51.66,"c":52.34,"v":4239421},{"t":"2020-02-18","o":51.19,"h":51.72,"l":50.65,"c":51.63,"v":3508331},{"t":"2020-02-19","o":52.14,"h":53.12,"l":52.0,"c":52.58,"v":3531616},{"t":"2020-02-20","o":52.61,"h":52.68,"l":50.97,"c":52.2,"v":3140802},{"t":"2020-02-21","o":51.76,"h":51.98,"l":50.0,"c":50.63,"v":5426152},{"t":"2020-02-24","o":48.07,"h":49.09,"l":47.72,"c":48.04,"v":6706816},{"t":"2020-02-25","o":48.1,"h":48.46,"l":44.67,"c":45.0,"v":7797630},{"t":"2020-02-26","o":45.25,"h":46.66,"l":44.85,"c":45.06,"v":6383872},{"t":"2020-02-27","o":43.16,"h":44.13,"l":41.53,"c":41.7,"v":8459791},{"t":"2020-02-28","o":39.49,"h":42.11,"l":39.14,"c":42.0,"v":10411349},{"t":"2020-03-02","o":43.35,"h":45.4,"l":42.62,"c":45.38,"v":9993016},{"t":"2020-03-03","o":45.05,"h":46.08,"l":42.59,"c":43.03,"v":7171586},{"t":"2020-03-04","o":44.1,"h":44.81,"l":42.89,"c":44.7,"v":6804454},{"t":"2020-03-05","o":42.99,"h":45.02,"l":42.92,"c":43.62,"v":5936830},{"t":"2020-03-06","o":41.61,"h":43.14,"l":40.34,"c":41.37,"v":7950172},{"t":"2020-03-09","o":37.46,"h":38.28,"l":35.77,"c":35.83,"v":8923900},{"t":"2020-03-10","o":37.77,"h":38.17,"l":35.09,"c":37.76,"v":9852381},{"t":"2020-03-11","o":36.15,"h":36.25,"l":33.4,"c":34.12,"v":10134974},{"t":"2020-03-12","o":30.72,"h":32.54,"l":27.82,"c":29.56,"v":12741152},{"t":"2020-03-13","o":32.36,"h":32.6,"l":29.01,"c":31.61,"v":11080125},{"t":"2020-03-16","o":26.71,"h":28.55,"l":25.04,"c":25.15,"v":11738714},{"t":"2020-03-17","o":25.87,"h":27.97,"l":23.43,"c":25.74,"v":13591841},{"t":"2020-03-18","o":23.47,"h":24.19,"l":21.12,"c":22.06,"v":11728660},{"t":"2020-03-19","o":22.07,"h":24.59,"l":20.71,"c":23.69,"v":9052495},{"t":"2020-03-20","o":24.45,"h":26.33,"l":23.43,"c":23.47,"v":12262887},{"t":"2020-03-23","o":24.26,"h":26.45,"l":22.83,"c":25.98,"v":13896527},{"t":"2020-03-24","o":28.41,"h":31.25,"l":27.67,"c":30.59,"v":13713292},{"t":"2020-03-25","o":30.84,"h":34.32,"l":29.43,"c":31.47,"v":12476287},{"t":"2020-03-26","o":32.87,"h":34.91,"l":32.28,"c":33.48,"v":11572281},{"t":"2020-03-27","o":32.02,"h":33.02,"l":30.67,"c":31.93,"v":8651362},{"t":"2020-03-30","o":32.31,"h":33.7,"l":31.61,"c":32.89,"v":7611351},{"t":"2020-03-31","o":32.58,"h":33.36,"l":31.04,"c":31.46,"v":8992828},{"t":"2020-04-01","o":30.01,"h":31.2,"l":28.65,"c":29.23,"v":8753762},{"t":"2020-04-02","o":29.15,"h":30.76,"l":28.29,"c":29.02,"v":7177407},{"t":"2020-04-03","o":29.18,"h":29.77,"l":28.34,"c":28.88,"v":4528497},{"t":"2020-04-06","o":30.72,"h":33.02,"l":30.72,"c":32.74,"v":8554253},{"t":"2020-04-07","o":34.43,"h":35.66,"l":32.24,"c":32.4,"v":9600482},{"t":"2020-04-08","o":33.08,"h":34.71,"l":32.89,"c":34.27,"v":6580999},{"t":"2020-04-09","o":35.31,"h":36.4,"l":32.94,"c":34.05,"v":8593943},{"t":"2020-04-13","o":33.46,"h":33.87,"l":32.36,"c":33.08,"v":7526018},{"t":"2020-04-14","o":33.83,"h":34.69,"l":33.41,"c":33.84,"v":7647602},{"t":"2020-04-15","o":32.62,"h":32.95,"l":31.59,"c":32.24,"v":6699804},{"t":"2020-04-16","o":32.34,"h":32.5,"l":30.54,"c":31.05,"v":8037622},{"t":"2020-04-17","o":32.61,"h":32.62,"l":31.49,"c":31.99,"v":7748414},{"t":"2020-04-20","o":31.43,"h":31.43,"l":29.85,"c":29.89,"v":10294792},{"t":"2020-04-21","o":29.15,"h":29.47,"l":28.49,"c":28.59,"v":8160396},{"t":"2020-04-22","o":29.64,"h":30.5,"l":29.4,"c":30.18,"v":6120330},{"t":"2020-04-23","o":30.28,"h":30.71,"l":29.49,"c":29.77,"v":6836603},{"t":"2020-04-24","o":29.98,"h":30.92,"l":29.51,"c":30.76,"v":5560966},{"t":"2020-04-27","o":31.21,"h":32.69,"l":31.15,"c":32.57,"v":6436130},{"t":"2020-04-28","o":33.5,"h":34.04,"l":32.74,"c":33.79,"v":7991317},{"t":"2020-04-29","o":34.77,"h":36.91,"l":34.23,"c":36.08,"v":11623349},{"t":"2020-04-30","o":35.64,"h":35.69,"l":34.17,"c":34.83,"v":12249128},{"t":"2020-05-01","o":30.61,"h":31.32,"l":29.04,"c":30.6,"v":33259029},{"t":"2020-05-04","o":30.2,"h":30.71,"l":29.37,"c":29.98,"v":11762528},{"t":"2020-05-05","o":30.63,"h":31.71,"l":30.34,"c":30.49,"v":8210406},{"t":"2020-05-06","o":30.82,"h":31.55,"l":30.45,"c":30.71,"v":5199655},{"t":"2020-05-07","o":31.32,"h":31.81,"l":31.04,"c":31.63,"v":5864198},{"t":"2020-05-08","o":32.24,"h":33.48,"l":32.21,"c":33.41,"v":6423694},{"t":"2020-05-11","o":32.75,"h":32.75,"l":31.63,"c":32.04,"v":6846525},{"t":"2020-05-12","o":32.46,"h":32.54,"l":30.97,"c":30.98,"v":6825225},{"t":"2020-05-13","o":30.84,"h":30.97,"l":29.36,"c":29.67,"v":8413089},{"t":"2020-05-14","o":29.18,"h":30.54,"l":28.46,"c":30.49,"v":7599180},{"t":"2020-05-15","o":29.51,"h":30.09,"l":29.18,"c":29.64,"v":7305209},{"t":"2020-05-18","o":30.85,"h":32.14,"l":30.76,"c":32.03,"v":8042252},{"t":"2020-05-19","o":31.97,"h":32.46,"l":31.38,"c":31.55,"v":5539004},{"t":"2020-05-20","o":32.58,"h":33.45,"l":32.04,"c":32.49,"v":7591242},{"t":"2020-05-21","o":32.28,"h":32.77,"l":31.71,"c":32.27,"v":5684534},{"t":"2020-05-22","o":32.41,"h":32.42,"l":31.68,"c":32.06,"v":4538287},{"t":"2020-05-26","o":33.53,"h":34.61,"l":33.16,"c":34.07,"v":7425470},{"t":"2020-05-27","o":34.39,"h":35.0,"l":32.62,"c":34.78,"v":11777478},{"t":"2020-05-28","o":34.36,"h":34.44,"l":32.86,"c":32.97,"v":5707819},{"t":"2020-05-29","o":33.05,"h":33.67,"l":32.32,"c":33.54,"v":7095646},{"t":"2020-06-01","o":32.8,"h":33.09,"l":32.34,"c":32.56,"v":6162137},{"t":"2020-06-02","o":32.62,"h":33.3,"l":32.41,"c":33.26,"v":5859302},{"t":"2020-06-03","o":34.05,"h":34.63,"l":33.78,"c":34.35,"v":6487992},{"t":"2020-06-04","o":34.01,"h":35.28,"l":33.61,"c":34.75,"v":9225279},{"t":"2020-06-05","o":36.42,"h":37.7,"l":35.84,"c":36.63,"v":10197949},{"t":"2020-06-08","o":37.38,"h":37.43,"l":35.95,"c":36.68,"v":7113374},{"t":"2020-06-09","o":35.82,"h":36.37,"l":35.43,"c":36.15,"v":5456052},{"t":"2020-06-10","o":36.19,"h":36.28,"l":35.03,"c":35.41,"v":6475424},{"t":"2020-06-11","o":33.73,"h":33.76,"l":32.0,"c":32.01,"v":10800840},{"t":"2020-06-12","o":33.21,"h":33.76,"l":31.57,"c":32.46,"v":7492678},{"t":"2020-06-15","o":31.34,"h":32.64,"l":30.82,"c":32.45,"v":7642706},{"t":"2020-06-16","o":34.13,"h":34.85,"l":32.98,"c":33.61,"v":7494663},{"t":"2020-06-17","o":33.92,"h":33.92,"l":32.89,"c":33.04,"v":5275595},{"t":"2020-06-18","o":32.71,"h":32.89,"l":32.1,"c":32.37,"v":5260116},{"t":"2020-06-19","o":32.82,"h":34.03,"l":32.65,"c":33.55,"v":18907258},{"t":"2020-06-22","o":34.4,"h":34.42,"l":33.07,"c":34.1,"v":7841024},{"t":"2020-06-23","o":34.29,"h":34.38,"l":32.73,"c":32.89,"v":7491884},{"t":"2020-06-24","o":32.8,"h":32.82,"l":31.69,"c":31.93,"v":7571926},{"t":"2020-06-25","o":31.66,"h":32.27,"l":31.27,"c":32.18,"v":5563480},{"t":"2020-06-26","o":32.03,"h":32.1,"l":30.77,"c":30.89,"v":7595740},{"t":"2020-06-29","o":31.06,"h":31.91,"l":30.69,"c":31.74,"v":4933599},{"t":"2020-06-30","o":32.67,"h":33.49,"l":32.37,"c":33.37,"v":9161510},{"t":"2020-07-01","o":33.27,"h":33.36,"l":31.78,"c":32.09,"v":8000975},{"t":"2020-07-02","o":32.52,"h":32.8,"l":31.89,"c":32.08,"v":5159965},{"t":"2020-07-06","o":32.71,"h":33.07,"l":32.16,"c":32.46,"v":5746980},{"t":"2020-07-07","o":32.05,"h":32.38,"l":31.37,"c":31.53,"v":6197726},{"t":"2020-07-08","o":31.69,"h":32.35,"l":31.44,"c":32.35,"v":4927778},{"t":"2020-07-09","o":32.37,"h":32.5,"l":31.3,"c":31.99,"v":4916533},{"t":"2020-07-10","o":31.84,"h":32.12,"l":31.34,"c":31.98,"v":4312715},{"t":"2020-07-13","o":32.28,"h":32.6,"l":31.62,"c":31.63,"v":5993587},{"t":"2020-07-14","o":31.28,"h":31.88,"l":30.67,"c":31.78,"v":5131256},{"t":"2020-07-15","o":32.49,"h":33.39,"l":32.26,"c":33.31,"v":6404246},{"t":"2020-07-16","o":32.88,"h":33.45,"l":32.65,"c":33.11,"v":4327533},{"t":"2020-07-17","o":33.37,"h":33.37,"l":32.53,"c":32.81,"v":3023187},{"t":"2020-07-20","o":32.58,"h":33.16,"l":32.33,"c":32.94,"v":4091642},{"t":"2020-07-21","o":33.23,"h":33.98,"l":33.11,"c":33.39,"v":5447585},{"t":"2020-07-22","o":33.33,"h":33.44,"l":32.86,"c":33.23,"v":4306233},{"t":"2020-07-23","o":33.21,"h":35.82,"l":33.2,"c":34.89,"v":14633438},{"t":"2020-07-24","o":34.29,"h":34.35,"l":32.28,"c":32.39,"v":10627394},{"t":"2020-07-27","o":32.68,"h":33.08,"l":32.16,"c":33.05,"v":5236699},{"t":"2020-07-28","o":32.8,"h":33.13,"l":32.33,"c":32.39,"v":4142313},{"t":"2020-07-29","o":31.81,"h":32.46,"l":31.63,"c":32.06,"v":7129250},{"t":"2020-07-30","o":31.66,"h":32.36,"l":31.29,"c":32.32,"v":4654711},{"t":"2020-07-31","o":32.43,"h":32.61,"l":31.77,"c":32.58,"v":5138929},{"t":"2020-08-03","o":32.62,"h":33.25,"l":32.06,"c":33.18,"v":5376804},{"t":"2020-08-04","o":32.83,"h":33.85,"l":32.78,"c":33.83,"v":4902244},{"t":"2020-08-05","o":34.03,"h":34.29,"l":33.3,"c":33.61,"v":8596854},{"t":"2020-08-06","o":29.55,"h":29.64,"l":27.89,"c":28.19,"v":44770849},{"t":"2020-08-07","o":28.26,"h":28.65,"l":27.59,"c":27.96,"v":13560750},{"t":"2020-08-10","o":28.12,"h":28.56,"l":27.76,"c":28.24,"v":10399971},{"t":"2020-08-11","o":28.35,"h":28.82,"l":27.88,"c":27.95,"v":8132084},{"t":"2020-08-12","o":28.2,"h":28.21,"l":27.6,"c":27.79,"v":8305662},{"t":"2020-08-13","o":27.51,"h":27.66,"l":26.93,"c":27.01,"v":11044933},{"t":"2020-08-14","o":26.98,"h":27.26,"l":26.77,"c":27.01,"v":6497782},{"t":"2020-08-17","o":27.14,"h":27.25,"l":26.8,"c":26.91,"v":4385613},{"t":"2020-08-18","o":26.95,"h":26.95,"l":26.13,"c":26.24,"v":8252345},{"t":"2020-08-19","o":26.38,"h":26.66,"l":25.96,"c":26.04,"v":6811333},{"t":"2020-08-20","o":25.55,"h":25.98,"l":25.4,"c":25.77,"v":6456769},{"t":"2020-08-21","o":25.48,"h":25.65,"l":25.34,"c":25.48,"v":6711314},{"t":"2020-08-24","o":25.67,"h":26.18,"l":25.5,"c":26.11,"v":7479581},{"t":"2020-08-25","o":26.3,"h":26.79,"l":25.86,"c":25.93,"v":6444862},{"t":"2020-08-26","o":26.16,"h":26.16,"l":25.73,"c":25.93,"v":5559643},{"t":"2020-08-27","o":26.15,"h":26.71,"l":25.61,"c":26.64,"v":8901012},{"t":"2020-08-28","o":26.8,"h":28.62,"l":26.73,"c":28.6,"v":15537709},{"t":"2020-08-31","o":28.48,"h":29.12,"l":28.09,"c":29.04,"v":12248069},{"t":"2020-09-01","o":28.76,"h":28.98,"l":27.84,"c":28.22,"v":7882831},{"t":"2020-09-02","o":28.49,"h":29.68,"l":28.48,"c":29.37,"v":9814279},{"t":"2020-09-03","o":29.15,"h":29.33,"l":27.74,"c":28.5,"v":9743498},{"t":"2020-09-04","o":28.49,"h":29.01,"l":28.03,"c":28.84,"v":9928983},{"t":"2020-09-08","o":27.99,"h":28.36,"l":27.52,"c":27.55,"v":7567957},{"t":"2020-09-09","o":27.72,"h":27.85,"l":26.93,"c":27.63,"v":7921463},{"t":"2020-09-10","o":27.82,"h":28.11,"l":27.24,"c":27.4,"v":6854463},{"t":"2020-09-11","o":27.59,"h":28.58,"l":27.41,"c":28.25,"v":8401315},{"t":"2020-09-14","o":28.72,"h":29.48,"l":28.72,"c":29.43,"v":8000446},{"t":"2020-09-15","o":29.55,"h":29.55,"l":28.41,"c":28.56,"v":6597140},{"t":"2020-09-16","o":28.79,"h":29.77,"l":28.73,"c":29.31,"v":7950965},{"t":"2020-09-17","o":28.56,"h":29.26,"l":28.27,"c":28.93,"v":5401015},{"t":"2020-09-18","o":28.98,"h":29.02,"l":27.73,"c":28.13,"v":8890825},{"t":"2020-09-21","o":27.53,"h":27.57,"l":26.89,"c":27.28,"v":6400145},{"t":"2020-09-22","o":27.51,"h":27.68,"l":27.2,"c":27.57,"v":4433902},{"t":"2020-09-23","o":29.23,"h":31.08,"l":29.15,"c":29.42,"v":18030638},{"t":"2020-09-24","o":29.06,"h":29.21,"l":28.28,"c":28.37,"v":7120386},{"t":"2020-09-25","o":28.25,"h":29.11,"l":27.93,"c":29.08,"v":5095667},{"t":"2020-09-28","o":29.37,"h":29.66,"l":29.02,"c":29.19,"v":6911087},{"t":"2020-09-29","o":29.06,"h":30.27,"l":29.06,"c":29.72,"v":8805888},{"t":"2020-09-30","o":28.56,"h":28.74,"l":27.57,"c":27.63,"v":18704574},{"t":"2020-10-01","o":27.82,"h":27.99,"l":27.28,"c":27.46,"v":10313447},{"t":"2020-10-02","o":26.83,"h":27.65,"l":26.67,"c":27.18,"v":7100012},{"t":"2020-10-05","o":27.38,"h":27.92,"l":27.36,"c":27.64,"v":6880129},{"t":"2020-10-06","o":27.69,"h":28.06,"l":27.34,"c":27.41,"v":6271417},{"t":"2020-10-07","o":27.96,"h":28.59,"l":27.75,"c":28.38,"v":6958451},{"t":"2020-10-08","o":28.71,"h":29.34,"l":28.64,"c":29.25,"v":6102999},{"t":"2020-10-09","o":29.74,"h":29.89,"l":28.7,"c":28.81,"v":6250381},{"t":"2020-10-12","o":28.78,"h":29.07,"l":28.42,"c":28.96,"v":6957392},{"t":"2020-10-13","o":29.07,"h":29.47,"l":28.53,"c":28.61,"v":5628042},{"t":"2020-10-14","o":28.8,"h":28.98,"l":28.44,"c":28.52,"v":4606421},{"t":"2020-10-15","o":28.09,"h":28.75,"l":27.85,"c":28.72,"v":4861760},{"t":"2020-10-16","o":28.79,"h":29.41,"l":28.41,"c":28.68,"v":23054201},{"t":"2020-10-19","o":28.91,"h":31.72,"l":28.75,"c":30.93,"v":22682967},{"t":"2020-10-20","o":30.91,"h":31.63,"l":30.84,"c":31.3,"v":9838357},{"t":"2020-10-21","o":31.58,"h":32.14,"l":31.51,"c":31.79,"v":9090730},{"t":"2020-10-22","o":31.81,"h":33.08,"l":31.48,"c":32.46,"v":8076650},{"t":"2020-10-23","o":32.13,"h":32.31,"l":31.22,"c":31.53,"v":8858808},{"t":"2020-10-26","o":31.25,"h":31.35,"l":30.11,"c":30.6,"v":6465369},{"t":"2020-10-27","o":30.48,"h":30.81,"l":30.23,"c":30.48,"v":5298086},{"t":"2020-10-28","o":29.2,"h":29.93,"l":29.18,"c":29.33,"v":7450739},{"t":"2020-10-29","o":28.76,"h":29.27,"l":28.25,"c":28.81,"v":8518003},{"t":"2020-10-30","o":28.71,"h":28.9,"l":27.94,"c":28.52,"v":6705361},{"t":"2020-11-02","o":28.79,"h":28.79,"l":27.66,"c":27.99,"v":7145523},{"t":"2020-11-03","o":28.44,"h":28.79,"l":28.2,"c":28.33,"v":5710597},{"t":"2020-11-04","o":28.58,"h":28.67,"l":27.74,"c":28.35,"v":5530008},{"t":"2020-11-05","o":28.53,"h":29.66,"l":28.52,"c":29.59,"v":6015284},{"t":"2020-11-06","o":29.71,"h":30.29,"l":29.55,"c":30.09,"v":4033166},{"t":"2020-11-09","o":31.37,"h":32.47,"l":31.11,"c":31.35,"v":7881905},{"t":"2020-11-10","o":31.29,"h":31.67,"l":30.92,"c":31.19,"v":5241329},{"t":"2020-11-11","o":31.5,"h":31.69,"l":30.51,"c":30.69,"v":4818895},{"t":"2020-11-12","o":30.45,"h":30.58,"l":29.45,"c":29.71,"v":5381170},{"t":"2020-11-13","o":30.08,"h":31.42,"l":29.97,"c":31.35,"v":6594097},{"t":"2020-11-16","o":32.23,"h":32.95,"l":31.89,"c":32.94,"v":7356277},{"t":"2020-11-17","o":32.52,"h":32.63,"l":31.87,"c":32.29,"v":4844826},{"t":"2020-11-18","o":32.37,"h":32.83,"l":32.1,"c":32.12,"v":5168961},{"t":"2020-11-19","o":31.85,"h":32.25,"l":31.59,"c":32.21,"v":3456602},{"t":"2020-11-20","o":32.18,"h":32.62,"l":32.05,"c":32.06,"v":3419029},{"t":"2020-11-23","o":32.34,"h":33.82,"l":32.21,"c":33.62,"v":7659641},{"t":"2020-11-24","o":34.08,"h":34.73,"l":33.75,"c":34.65,"v":5992793},{"t":"2020-11-25","o":34.4,"h":34.49,"l":33.6,"c":34.21,"v":4243787},{"t":"2020-11-27","o":34.23,"h":34.94,"l":34.23,"c":34.66,"v":2802776},{"t":"2020-11-30","o":34.75,"h":35.18,"l":33.82,"c":33.92,"v":6395514},{"t":"2020-12-01","o":34.37,"h":36.37,"l":34.29,"c":35.73,"v":8898366},{"t":"2020-12-02","o":35.65,"h":36.22,"l":35.47,"c":36.07,"v":5974536},{"t":"2020-12-03","o":36.37,"h":37.04,"l":36.01,"c":36.64,"v":6224186},{"t":"2020-12-04","o":37.04,"h":39.17,"l":36.97,"c":39.12,"v":8539171},{"t":"2020-12-07","o":39.26,"h":39.67,"l":38.51,"c":38.65,"v":6245618},{"t":"2020-12-08","o":38.41,"h":39.65,"l":38.37,"c":39.62,"v":4765181},{"t":"2020-12-09","o":39.76,"h":40.22,"l":38.25,"c":38.62,"v":6173515},{"t":"2020-12-10","o":37.79,"h":39.27,"l":37.72,"c":39.01,"v":4948682},{"t":"2020-12-11","o":38.31,"h":39.09,"l":38.22,"c":38.62,"v":4147076},{"t":"2020-12-14","o":39.15,"h":39.6,"l":38.58,"c":38.65,"v":4758037},{"t":"2020-12-15","o":39.44,"h":40.51,"l":39.21,"c":40.5,"v":6471719},{"t":"2020-12-16","o":40.59,"h":40.77,"l":39.95,"c":40.08,"v":3949420},{"t":"2020-12-17","o":40.33,"h":40.45,"l":39.95,"c":40.41,"v":3965693},{"t":"2020-12-18","o":40.54,"h":41.26,"l":40.03,"c":40.2,"v":9231894},{"t":"2020-12-21","o":39.02,"h":39.65,"l":38.89,"c":39.46,"v":5050420},{"t":"2020-12-22","o":39.46,"h":39.6,"l":37.55,"c":37.58,"v":5440970},{"t":"2020-12-23","o":37.76,"h":38.25,"l":37.35,"c":37.74,"v":3552917},{"t":"2020-12-24","o":38.03,"h":38.08,"l":37.3,"c":37.73,"v":1620014},{"t":"2020-12-28","o":38.24,"h":38.53,"l":37.51,"c":37.84,"v":3655978},{"t":"2020-12-29","o":38.28,"h":38.28,"l":36.45,"c":36.5,"v":6115435},{"t":"2020-12-30","o":36.49,"h":38.01,"l":36.49,"c":37.44,"v":5246224},{"t":"2020-12-31","o":37.72,"h":42.29,"l":37.65,"c":41.87,"v":20479775},{"t":"2021-01-04","o":41.53,"h":41.81,"l":39.33,"c":39.48,"v":9920119},{"t":"2021-01-05","o":39.8,"h":40.82,"l":39.8,"c":40.11,"v":5120010},{"t":"2021-01-06","o":40.1,"h":41.27,"l":39.79,"c":40.37,"v":5981415},{"t":"2021-01-07","o":40.89,"h":41.87,"l":40.75,"c":41.38,"v":5827154},{"t":"2021-01-08","o":41.87,"h":41.91,"l":38.75,"c":39.17,"v":9981241},{"t":"2021-01-11","o":38.44,"h":39.46,"l":38.25,"c":38.97,"v":4683023},{"t":"2021-01-12","o":38.92,"h":39.1,"l":37.6,"c":37.72,"v":6517892},{"t":"2021-01-13","o":37.41,"h":37.6,"l":36.75,"c":37.39,"v":8513770},{"t":"2021-01-14","o":37.46,"h":38.65,"l":36.99,"c":38.07,"v":6094664},{"t":"2021-01-15","o":37.94,"h":39.4,"l":37.78,"c":38.71,"v":7761776},{"t":"2021-01-19","o":38.91,"h":39.43,"l":38.32,"c":39.3,"v":4772458},{"t":"2021-01-20","o":39.74,"h":40.0,"l":38.84,"c":39.17,"v":3886313},{"t":"2021-01-21","o":39.21,"h":40.7,"l":39.18,"c":40.45,"v":5755712},{"t":"2021-01-22","o":39.37,"h":39.58,"l":37.91,"c":38.33,"v":6928948},{"t":"2021-01-25","o":38.32,"h":38.82,"l":37.92,"c":38.76,"v":4314303},{"t":"2021-01-26","o":39.15,"h":39.76,"l":38.92,"c":39.35,"v":4837814},{"t":"2021-01-27","o":38.55,"h":41.9,"l":38.38,"c":40.2,"v":11497135},{"t":"2021-01-28","o":40.48,"h":40.73,"l":39.36,"c":39.8,"v":8917417},{"t":"2021-01-29","o":44.34,"h":45.87,"l":41.66,"c":42.65,"v":20501737},{"t":"2021-02-01","o":43.08,"h":43.81,"l":42.65,"c":43.53,"v":6086197},{"t":"2021-02-02","o":44.29,"h":44.6,"l":43.45,"c":43.77,"v":5325075},{"t":"2021-02-03","o":43.82,"h":44.38,"l":43.25,"c":43.61,"v":4019936},{"t":"2021-02-04","o":44.02,"h":44.91,"l":43.89,"c":44.79,"v":4364974},{"t":"2021-02-05","o":44.98,"h":45.57,"l":44.78,"c":45.15,"v":3974689},{"t":"2021-02-08","o":45.23,"h":47.11,"l":45.2,"c":46.95,"v":6090166},{"t":"2021-02-09","o":47.14,"h":47.32,"l":46.39,"c":46.63,"v":2681192},{"t":"2021-02-10","o":47.13,"h":47.43,"l":45.21,"c":45.65,"v":4796272},{"t":"2021-02-11","o":47.44,"h":48.93,"l":46.92,"c":48.34,"v":9520573},{"t":"2021-02-12","o":48.72,"h":50.9,"l":48.25,"c":49.56,"v":7345296},{"t":"2021-02-16","o":51.4,"h":51.61,"l":49.4,"c":50.39,"v":8385042},{"t":"2021-02-17","o":49.74,"h":51.99,"l":49.65,"c":50.87,"v":7955331},{"t":"2021-02-18","o":50.25,"h":52.76,"l":50.2,"c":51.94,"v":8333445},{"t":"2021-02-19","o":53.25,"h":53.69,"l":51.21,"c":52.06,"v":5975991},{"t":"2021-02-22","o":51.21,"h":52.52,"l":51.21,"c":51.29,"v":4815852},{"t":"2021-02-23","o":49.66,"h":50.97,"l":47.54,"c":50.76,"v":5838928},{"t":"2021-02-24","o":51.49,"h":53.73,"l":50.88,"c":53.31,"v":8155369},{"t":"2021-02-25","o":53.09,"h":53.56,"l":50.7,"c":51.24,"v":4993002},{"t":"2021-02-26","o":51.55,"h":53.15,"l":50.98,"c":51.8,"v":6378183},{"t":"2021-03-01","o":53.35,"h":55.16,"l":52.92,"c":54.58,"v":8703091},{"t":"2021-03-02","o":54.39,"h":54.95,"l":52.52,"c":52.56,"v":5975991},{"t":"2021-03-03","o":52.71,"h":54.53,"l":51.9,"c":52.66,"v":8525147},{"t":"2021-03-04","o":52.49,"h":52.62,"l":47.36,"c":47.99,"v":12236692},{"t":"2021-03-05","o":51.11,"h":52.4,"l":48.82,"c":51.45,"v":12171468},{"t":"2021-03-08","o":52.88,"h":53.8,"l":52.0,"c":52.05,"v":9178313},{"t":"2021-03-09","o":52.97,"h":53.46,"l":52.03,"c":52.4,"v":6501751},{"t":"2021-03-10","o":52.54,"h":52.83,"l":50.26,"c":50.33,"v":6799955},{"t":"2021-03-11","o":51.72,"h":52.45,"l":51.12,"c":51.92,"v":5747509},{"t":"2021-03-12","o":51.4,"h":52.53,"l":51.03,"c":51.75,"v":3884196},{"t":"2021-03-15","o":51.73,"h":51.87,"l":50.32,"c":51.85,"v":4560646},{"t":"2021-03-16","o":52.71,"h":54.3,"l":52.4,"c":52.74,"v":7431291},{"t":"2021-03-17","o":52.3,"h":54.07,"l":52.19,"c":53.89,"v":4375558},{"t":"2021-03-18","o":53.31,"h":54.57,"l":52.03,"c":52.28,"v":5975330},{"t":"2021-03-19","o":52.83,"h":54.82,"l":52.43,"c":53.35,"v":9086893},{"t":"2021-03-22","o":53.67,"h":54.01,"l":52.74,"c":53.16,"v":4327401},{"t":"2021-03-23","o":52.91,"h":53.28,"l":48.9,"c":49.48,"v":9298441},{"t":"2021-03-24","o":50.12,"h":50.57,"l":48.03,"c":48.12,"v":6382020},{"t":"2021-03-25","o":47.14,"h":48.68,"l":46.65,"c":48.41,"v":4654049},{"t":"2021-03-26","o":49.49,"h":50.89,"l":49.02,"c":50.85,"v":4659209},{"t":"2021-03-29","o":50.7,"h":51.35,"l":49.17,"c":49.4,"v":4810428},{"t":"2021-03-30","o":49.3,"h":49.8,"l":48.69,"c":49.48,"v":3513227},{"t":"2021-03-31","o":49.35,"h":50.86,"l":48.84,"c":50.45,"v":6718326},{"t":"2021-04-01","o":53.22,"h":54.11,"l":52.37,"c":53.95,"v":9422671},{"t":"2021-04-05","o":54.19,"h":54.85,"l":53.39,"c":54.45,"v":6208442},{"t":"2021-04-06","o":53.58,"h":55.19,"l":53.44,"c":55.04,"v":5832975},{"t":"2021-04-07","o":55.18,"h":56.43,"l":54.31,"c":54.59,"v":4767034},{"t":"2021-04-08","o":55.34,"h":55.74,"l":54.27,"c":55.13,"v":3732448},{"t":"2021-04-09","o":55.13,"h":55.33,"l":54.55,"c":55.12,"v":3113019},{"t":"2021-04-12","o":54.94,"h":54.98,"l":53.8,"c":53.99,"v":3661138},{"t":"2021-04-13","o":53.81,"h":53.99,"l":52.68,"c":52.76,"v":4753142},{"t":"2021-04-14","o":52.44,"h":53.24,"l":51.85,"c":51.92,"v":3934602},{"t":"2021-04-15","o":52.62,"h":52.62,"l":51.61,"c":51.95,"v":4556412},{"t":"2021-04-16","o":52.4,"h":53.29,"l":52.04,"c":52.07,"v":4046792},{"t":"2021-04-19","o":52.19,"h":52.78,"l":51.04,"c":51.63,"v":4654976},{"t":"2021-04-20","o":51.66,"h":52.0,"l":50.97,"c":51.38,"v":3566147},{"t":"2021-04-21","o":50.79,"h":52.52,"l":50.57,"c":52.5,"v":3889752},{"t":"2021-04-22","o":52.52,"h":52.55,"l":49.84,"c":50.08,"v":6610237},{"t":"2021-04-23","o":50.58,"h":51.72,"l":49.89,"c":51.45,"v":4113339},{"t":"2021-04-26","o":52.13,"h":54.41,"l":52.08,"c":53.98,"v":7288804},{"t":"2021-04-27","o":54.44,"h":54.9,"l":53.59,"c":54.76,"v":4610920},{"t":"2021-04-28","o":54.75,"h":55.04,"l":53.05,"c":53.36,"v":6775877},{"t":"2021-04-29","o":54.07,"h":54.3,"l":52.67,"c":53.76,"v":7638605},{"t":"2021-04-30","o":55.25,"h":56.46,"l":52.71,"c":53.39,"v":14572845},{"t":"2021-05-03","o":53.85,"h":54.29,"l":52.38,"c":53.0,"v":6270094},{"t":"2021-05-04","o":52.46,"h":52.51,"l":49.82,"c":50.85,"v":8663930},{"t":"2021-05-05","o":51.7,"h":52.21,"l":51.2,"c":51.84,"v":4445545},{"t":"2021-05-06","o":51.84,"h":52.67,"l":51.29,"c":52.62,"v":4300941},{"t":"2021-05-07","o":52.91,"h":54.29,"l":52.34,"c":54.16,"v":5564141},{"t":"2021-05-10","o":54.23,"h":54.28,"l":51.84,"c":51.87,"v":5824640},{"t":"2021-05-11","o":50.6,"h":51.81,"l":50.06,"c":51.51,"v":6354898},{"t":"2021-05-12","o":50.63,"h":50.92,"l":48.44,"c":48.66,"v":5688106},{"t":"2021-05-13","o":49.09,"h":50.93,"l":49.01,"c":50.17,"v":4267733},{"t":"2021-05-14","o":51.29,"h":54.59,"l":50.66,"c":54.32,"v":9531554},{"t":"2021-05-17","o":53.82,"h":58.61,"l":53.82,"c":57.76,"v":22438080},{"t":"2021-05-18","o":58.37,"h":58.56,"l":55.27,"c":55.34,"v":9614638},{"t":"2021-05-19","o":53.02,"h":54.38,"l":51.27,"c":53.86,"v":9475988},{"t":"2021-05-20","o":55.25,"h":55.45,"l":53.58,"c":55.14,"v":6912940},{"t":"2021-05-21","o":54.67,"h":55.74,"l":54.43,"c":54.68,"v":6400806},{"t":"2021-05-24","o":55.04,"h":56.46,"l":54.78,"c":55.87,"v":4697841},{"t":"2021-05-25","o":56.32,"h":56.32,"l":54.76,"c":55.22,"v":5375614},{"t":"2021-05-26","o":55.64,"h":56.73,"l":55.26,"c":56.51,"v":4872344},{"t":"2021-05-27","o":56.49,"h":57.96,"l":56.38,"c":57.34,"v":5577239},{"t":"2021-05-28","o":57.26,"h":57.53,"l":56.61,"c":56.86,"v":3261460},{"t":"2021-06-01","o":57.37,"h":57.74,"l":56.76,"c":57.11,"v":2687410},{"t":"2021-06-02","o":57.54,"h":58.86,"l":57.19,"c":57.9,"v":5036000},{"t":"2021-06-03","o":57.2,"h":58.7,"l":57.2,"c":58.03,"v":3883931},{"t":"2021-06-04","o":58.49,"h":59.1,"l":58.1,"c":58.33,"v":3456205},{"t":"2021-06-07","o":58.16,"h":58.31,"l":57.27,"c":57.54,"v":2806480},{"t":"2021-06-08","o":58.31,"h":58.56,"l":56.49,"c":57.22,"v":5472457},{"t":"2021-06-09","o":57.22,"h":57.4,"l":56.12,"c":56.58,"v":2949099},{"t":"2021-06-10","o":56.7,"h":56.95,"l":55.5,"c":55.6,"v":3688127},{"t":"2021-06-11","o":57.17,"h":57.71,"l":56.17,"c":56.52,"v":4291812},{"t":"2021-06-14","o":56.86,"h":57.07,"l":56.02,"c":56.47,"v":3382779},{"t":"2021-06-15","o":56.47,"h":57.23,"l":56.25,"c":56.63,"v":2598504},{"t":"2021-06-16","o":56.3,"h":56.54,"l":54.88,"c":55.38,"v":4411676},{"t":"2021-06-17","o":54.95,"h":55.53,"l":53.07,"c":53.49,"v":6506382},{"t":"2021-06-18","o":52.87,"h":52.96,"l":51.69,"c":52.51,"v":6488257},{"t":"2021-06-21","o":52.53,"h":52.77,"l":51.68,"c":52.31,"v":4157528},{"t":"2021-06-22","o":51.81,"h":52.03,"l":51.05,"c":51.75,"v":4409162},{"t":"2021-06-23","o":51.84,"h":53.31,"l":51.84,"c":52.34,"v":3871627},{"t":"2021-06-24","o":53.05,"h":53.2,"l":52.1,"c":52.75,"v":4227647},{"t":"2021-06-25","o":52.88,"h":53.84,"l":52.72,"c":53.48,"v":3852576},{"t":"2021-06-28","o":54.04,"h":54.08,"l":52.39,"c":52.9,"v":3927458},{"t":"2021-06-29","o":53.17,"h":53.89,"l":52.47,"c":53.4,"v":4003530},{"t":"2021-06-30","o":53.67,"h":54.53,"l":53.13,"c":53.79,"v":4038325},{"t":"2021-07-01","o":54.08,"h":54.36,"l":53.36,"c":53.56,"v":3852973},{"t":"2021-07-02","o":53.92,"h":53.92,"l":52.49,"c":53.07,"v":3576863},{"t":"2021-07-06","o":53.07,"h":53.25,"l":51.59,"c":52.27,"v":4018613},{"t":"2021-07-07","o":52.54,"h":53.04,"l":51.59,"c":52.4,"v":3381720},{"t":"2021-07-08","o":50.47,"h":51.84,"l":50.08,"c":51.26,"v":3735623},{"t":"2021-07-09","o":51.58,"h":53.18,"l":51.56,"c":53.04,"v":4008425},{"t":"2021-07-12","o":53.18,"h":53.75,"l":52.7,"c":53.58,"v":4005383},{"t":"2021-07-13","o":53.14,"h":53.65,"l":52.52,"c":52.97,"v":3337003},{"t":"2021-07-14","o":53.95,"h":54.54,"l":52.62,"c":52.92,"v":4292474},{"t":"2021-07-15","o":52.69,"h":52.85,"l":50.39,"c":50.57,"v":6231462},{"t":"2021-07-16","o":50.52,"h":50.87,"l":48.32,"c":48.53,"v":5320312},{"t":"2021-07-19","o":47.54,"h":47.85,"l":46.95,"c":47.61,"v":5393077},{"t":"2021-07-20","o":47.47,"h":49.01,"l":47.14,"c":48.86,"v":4712791},{"t":"2021-07-21","o":48.72,"h":49.27,"l":46.49,"c":48.72,"v":8825601},{"t":"2021-07-22","o":48.68,"h":48.68,"l":47.07,"c":47.66,"v":5594041},{"t":"2021-07-23","o":47.96,"h":48.27,"l":47.23,"c":48.19,"v":3585065},{"t":"2021-07-26","o":48.16,"h":49.47,"l":48.03,"c":48.58,"v":2915627},{"t":"2021-07-27","o":47.77,"h":48.1,"l":46.02,"c":47.14,"v":5195024},{"t":"2021-07-28","o":47.23,"h":48.5,"l":47.23,"c":48.01,"v":3537834},{"t":"2021-07-29","o":48.35,"h":49.28,"l":48.0,"c":48.72,"v":3454750},{"t":"2021-07-30","o":48.13,"h":49.42,"l":48.06,"c":49.08,"v":3211583},{"t":"2021-08-02","o":49.59,"h":50.47,"l":48.81,"c":48.9,"v":3493249},{"t":"2021-08-03","o":49.13,"h":50.07,"l":48.3,"c":49.99,"v":3899807},{"t":"2021-08-04","o":49.28,"h":50.04,"l":49.01,"c":49.09,"v":6621615},{"t":"2021-08-05","o":49.03,"h":50.85,"l":48.84,"c":50.7,"v":8582301},{"t":"2021-08-06","o":51.08,"h":52.03,"l":50.52,"c":51.97,"v":5919499},{"t":"2021-08-09","o":51.99,"h":52.0,"l":50.47,"c":51.1,"v":5243049},{"t":"2021-08-10","o":50.89,"h":51.01,"l":49.36,"c":49.51,"v":9484984},{"t":"2021-08-11","o":49.63,"h":50.57,"l":49.18,"c":50.43,"v":6695703},{"t":"2021-08-12","o":49.37,"h":49.37,"l":45.88,"c":47.15,"v":15553188},{"t":"2021-08-13","o":47.11,"h":48.44,"l":47.07,"c":47.73,"v":6567372},{"t":"2021-08-16","o":47.05,"h":48.03,"l":46.62,"c":46.75,"v":4653123},{"t":"2021-08-17","o":46.19,"h":47.13,"l":45.62,"c":46.21,"v":4881341},{"t":"2021-08-18","o":46.36,"h":47.36,"l":46.08,"c":46.11,"v":4032107},{"t":"2021-08-19","o":45.86,"h":46.07,"l":44.83,"c":45.03,"v":5944239},{"t":"2021-08-20","o":45.2,"h":45.53,"l":44.62,"c":45.38,"v":4054466},{"t":"2021-08-23","o":45.9,"h":47.25,"l":45.54,"c":47.07,"v":3496557},{"t":"2021-08-24","o":46.83,"h":46.93,"l":44.78,"c":45.93,"v":7857826},{"t":"2021-08-25","o":46.13,"h":52.9,"l":46.01,"c":49.51,"v":23522940},{"t":"2021-08-26","o":50.03,"h":50.11,"l":46.98,"c":47.29,"v":9548753},{"t":"2021-08-27","o":46.86,"h":48.5,"l":46.81,"c":47.8,"v":4500317},{"t":"2021-08-30","o":48.11,"h":48.24,"l":46.69,"c":46.92,"v":3865012},{"t":"2021-08-31","o":47.07,"h":48.53,"l":46.72,"c":47.77,"v":5120407},{"t":"2021-09-01","o":48.07,"h":48.08,"l":46.1,"c":46.14,"v":6910161},{"t":"2021-09-02","o":46.15,"h":46.85,"l":45.46,"c":46.59,"v":5805986},{"t":"2021-09-03","o":46.89,"h":47.28,"l":45.96,"c":46.42,"v":3486370},{"t":"2021-09-07","o":45.89,"h":46.67,"l":45.56,"c":45.65,"v":3559928},{"t":"2021-09-08","o":45.3,"h":45.3,"l":43.33,"c":43.9,"v":6976179},{"t":"2021-09-09","o":43.61,"h":44.94,"l":43.26,"c":44.4,"v":6355824},{"t":"2021-09-10","o":44.9,"h":45.17,"l":43.73,"c":43.82,"v":3282760},{"t":"2021-09-13","o":44.13,"h":44.72,"l":43.82,"c":44.23,"v":3216742},{"t":"2021-09-14","o":44.23,"h":44.37,"l":43.33,"c":43.49,"v":3502113},{"t":"2021-09-15","o":43.28,"h":44.46,"l":43.28,"c":44.04,"v":5131256},{"t":"2021-09-16","o":43.88,"h":44.44,"l":43.67,"c":44.05,"v":3080870},{"t":"2021-09-17","o":43.74,"h":44.07,"l":43.41,"c":43.78,"v":4798124},{"t":"2021-09-20","o":42.65,"h":43.12,"l":42.03,"c":42.8,"v":4528761},{"t":"2021-09-21","o":42.97,"h":43.27,"l":41.93,"c":41.93,"v":3714984},{"t":"2021-09-22","o":42.47,"h":43.12,"l":42.13,"c":42.77,"v":2922110},{"t":"2021-09-23","o":42.88,"h":43.68,"l":42.12,"c":43.45,"v":3145829},{"t":"2021-09-24","o":43.15,"h":43.95,"l":42.8,"c":43.79,"v":2435775},{"t":"2021-09-27","o":43.69,"h":45.23,"l":43.55,"c":44.64,"v":3348778},{"t":"2021-09-28","o":44.37,"h":44.66,"l":43.58,"c":44.08,"v":3642219},{"t":"2021-09-29","o":43.88,"h":44.18,"l":42.78,"c":42.86,"v":4843371},{"t":"2021-09-30","o":43.28,"h":43.46,"l":42.64,"c":42.66,"v":3698314},{"t":"2021-10-01","o":43.11,"h":43.33,"l":41.99,"c":43.15,"v":2837570},{"t":"2021-10-04","o":43.02,"h":43.73,"l":42.75,"c":43.05,"v":3460571},{"t":"2021-10-05","o":43.24,"h":43.55,"l":42.49,"c":43.05,"v":3075446},{"t":"2021-10-06","o":42.21,"h":42.91,"l":41.66,"c":42.65,"v":4751819},{"t":"2021-10-07","o":42.89,"h":43.79,"l":42.89,"c":43.38,"v":2589773},{"t":"2021-10-08","o":43.69,"h":43.75,"l":42.72,"c":42.77,"v":2109127},{"t":"2021-10-11","o":42.77,"h":43.25,"l":42.43,"c":42.46,"v":2019163},{"t":"2021-10-12","o":42.47,"h":42.59,"l":40.52,"c":40.97,"v":6024545},{"t":"2021-10-13","o":41.28,"h":42.07,"l":40.86,"c":40.98,"v":3894251},{"t":"2021-10-14","o":41.46,"h":43.13,"l":41.21,"c":42.74,"v":4547680},{"t":"2021-10-15","o":42.13,"h":42.55,"l":41.69,"c":41.88,"v":4496083},{"t":"2021-10-18","o":41.69,"h":42.25,"l":41.24,"c":41.87,"v":2087165},{"t":"2021-10-19","o":41.63,"h":42.16,"l":41.27,"c":42.06,"v":5134828},{"t":"2021-10-20","o":41.47,"h":42.92,"l":41.24,"c":42.64,"v":4802622},{"t":"2021-10-21","o":42.15,"h":42.99,"l":41.9,"c":42.93,"v":2604722},{"t":"2021-10-22","o":43.43,"h":44.54,"l":42.74,"c":43.12,"v":4688977},{"t":"2021-10-25","o":43.6,"h":43.69,"l":42.8,"c":42.96,"v":2713738},{"t":"2021-10-26","o":43.1,"h":43.24,"l":42.55,"c":42.57,"v":2656319},{"t":"2021-10-27","o":42.64,"h":42.65,"l":41.51,"c":41.94,"v":3218991},{"t":"2021-10-28","o":42.22,"h":43.34,"l":42.21,"c":43.3,"v":5440970},{"t":"2021-10-29","o":37.73,"h":40.44,"l":37.41,"c":39.52,"v":24132314},{"t":"2021-11-01","o":39.42,"h":41.42,"l":39.4,"c":40.95,"v":5580017},{"t":"2021-11-02","o":41.11,"h":41.85,"l":40.79,"c":41.59,"v":3961856},{"t":"2021-11-03","o":41.69,"h":42.29,"l":41.22,"c":42.15,"v":5419008},{"t":"2021-11-04","o":42.32,"h":42.32,"l":41.04,"c":41.6,"v":4452160},{"t":"2021-11-05","o":41.94,"h":42.86,"l":41.7,"c":42.46,"v":3710486},{"t":"2021-11-08","o":42.76,"h":43.65,"l":42.0,"c":42.16,"v":4404532},{"t":"2021-11-09","o":42.16,"h":43.01,"l":42.06,"c":42.52,"v":3585595},{"t":"2021-11-10","o":42.31,"h":42.72,"l":41.48,"c":41.77,"v":4840328},{"t":"2021-11-11","o":41.87,"h":44.55,"l":41.87,"c":44.46,"v":7061777},{"t":"2021-11-12","o":45.14,"h":47.18,"l":44.72,"c":45.77,"v":11352002},{"t":"2021-11-15","o":45.67,"h":45.88,"l":44.4,"c":44.54,"v":4317214},{"t":"2021-11-16","o":44.53,"h":44.85,"l":43.89,"c":44.2,"v":3323773},{"t":"2021-11-17","o":44.03,"h":44.14,"l":42.12,"c":42.7,"v":6936621},{"t":"2021-11-18","o":42.78,"h":42.93,"l":41.43,"c":42.1,"v":5370454},{"t":"2021-11-19","o":42.1,"h":43.51,"l":41.6,"c":42.34,"v":5893436},{"t":"2021-11-22","o":42.5,"h":43.56,"l":41.85,"c":43.03,"v":5070927},{"t":"2021-11-23","o":44.9,"h":46.27,"l":44.65,"c":45.75,"v":11069541},{"t":"2021-11-24","o":45.43,"h":45.65,"l":44.68,"c":45.25,"v":3137891},{"t":"2021-11-26","o":43.99,"h":44.19,"l":42.98,"c":43.66,"v":3115004},{"t":"2021-11-29","o":44.2,"h":44.67,"l":43.64,"c":44.59,"v":4632088},{"t":"2021-11-30","o":43.91,"h":44.61,"l":42.85,"c":43.72,"v":6341139},{"t":"2021-12-01","o":44.41,"h":45.92,"l":43.58,"c":43.63,"v":6610502},{"t":"2021-12-02","o":43.52,"h":43.63,"l":42.55,"c":43.05,"v":4851838},{"t":"2021-12-03","o":43.05,"h":43.93,"l":42.52,"c":43.48,"v":5397708},{"t":"2021-12-06","o":43.7,"h":44.11,"l":42.25,"c":43.13,"v":4081852},{"t":"2021-12-07","o":44.2,"h":45.28,"l":43.76,"c":44.72,"v":4994193},{"t":"2021-12-08","o":44.72,"h":44.92,"l":43.92,"c":44.6,"v":3550006},{"t":"2021-12-09","o":44.02,"h":44.32,"l":43.1,"c":43.33,"v":3218727},{"t":"2021-12-10","o":43.05,"h":43.81,"l":42.96,"c":43.74,"v":3062613},{"t":"2021-12-13","o":43.76,"h":44.01,"l":42.06,"c":42.12,"v":5400486},{"t":"2021-12-14","o":41.77,"h":42.77,"l":41.61,"c":42.05,"v":4146017},{"t":"2021-12-15","o":42.01,"h":42.74,"l":41.12,"c":42.59,"v":4380056},{"t":"2021-12-16","o":42.96,"h":43.97,"l":42.61,"c":42.86,"v":3775313},{"t":"2021-12-17","o":42.77,"h":43.49,"l":42.1,"c":42.97,"v":6754841},{"t":"2021-12-20","o":42.3,"h":42.74,"l":41.71,"c":42.25,"v":4986255},{"t":"2021-12-21","o":43.85,"h":44.63,"l":43.28,"c":44.61,"v":4208066},{"t":"2021-12-22","o":44.63,"h":45.41,"l":44.38,"c":45.19,"v":3862102},{"t":"2021-12-23","o":45.35,"h":46.74,"l":45.3,"c":46.26,"v":4840857},{"t":"2021-12-27","o":46.53,"h":47.27,"l":46.45,"c":46.93,"v":2455753},{"t":"2021-12-28","o":47.02,"h":47.57,"l":46.76,"c":47.5,"v":3029009},{"t":"2021-12-29","o":48.67,"h":50.82,"l":48.6,"c":49.98,"v":11905280},{"t":"2021-12-30","o":49.4,"h":50.35,"l":49.27,"c":49.41,"v":2979528},{"t":"2021-12-31","o":49.38,"h":49.96,"l":49.26,"c":49.29,"v":2457473},{"t":"2022-01-03","o":49.7,"h":50.17,"l":49.16,"c":49.83,"v":3899013},{"t":"2022-01-04","o":50.04,"h":51.32,"l":49.83,"c":51.11,"v":4965219},{"t":"2022-01-05","o":51.1,"h":52.43,"l":50.69,"c":50.69,"v":7826736},{"t":"2022-01-06","o":50.88,"h":51.76,"l":48.77,"c":48.93,"v":9940096},{"t":"2022-01-07","o":48.87,"h":50.06,"l":48.77,"c":49.76,"v":5082172},{"t":"2022-01-10","o":49.4,"h":49.86,"l":48.14,"c":49.54,"v":4073385},{"t":"2022-01-11","o":49.51,"h":49.98,"l":48.56,"c":49.9,"v":4810163},{"t":"2022-01-12","o":50.3,"h":50.98,"l":49.59,"c":50.29,"v":2850668},{"t":"2022-01-13","o":50.6,"h":51.22,"l":50.0,"c":50.27,"v":3471817},{"t":"2022-01-14","o":49.97,"h":50.97,"l":49.86,"c":50.37,"v":2859003},{"t":"2022-01-18","o":49.77,"h":49.8,"l":48.25,"c":48.47,"v":4074311},{"t":"2022-01-19","o":48.99,"h":49.96,"l":46.76,"c":46.82,"v":4983609},{"t":"2022-01-20","o":47.22,"h":47.31,"l":45.18,"c":45.29,"v":5059152},{"t":"2022-01-21","o":44.85,"h":45.19,"l":43.48,"c":43.7,"v":6729440},{"t":"2022-01-24","o":43.35,"h":43.44,"l":40.73,"c":43.1,"v":6436263},{"t":"2022-01-25","o":42.0,"h":42.38,"l":40.8,"c":41.64,"v":6899445},{"t":"2022-01-26","o":42.73,"h":42.74,"l":40.93,"c":41.25,"v":6058414},{"t":"2022-01-27","o":42.77,"h":43.45,"l":40.39,"c":40.7,"v":13506904},{"t":"2022-01-28","o":37.11,"h":39.33,"l":36.75,"c":37.72,"v":26371227},{"t":"2022-01-31","o":37.42,"h":39.38,"l":37.32,"c":39.11,"v":8642365},{"t":"2022-02-01","o":38.84,"h":39.89,"l":38.21,"c":39.74,"v":5964878},{"t":"2022-02-02","o":39.74,"h":40.51,"l":39.3,"c":40.39,"v":5569962},{"t":"2022-02-03","o":39.73,"h":40.51,"l":39.49,"c":39.52,"v":6753254},{"t":"2022-02-04","o":39.3,"h":39.68,"l":38.44,"c":39.16,"v":4457319},{"t":"2022-02-07","o":39.27,"h":39.57,"l":38.81,"c":39.19,"v":4182929},{"t":"2022-02-08","o":39.02,"h":39.8,"l":38.99,"c":39.58,"v":3655581},{"t":"2022-02-09","o":39.99,"h":41.22,"l":39.92,"c":41.18,"v":4169038},{"t":"2022-02-10","o":40.47,"h":43.03,"l":40.39,"c":40.88,"v":8255652},{"t":"2022-02-11","o":40.78,"h":41.97,"l":40.42,"c":40.61,"v":5903358},{"t":"2022-02-14","o":40.64,"h":41.2,"l":39.7,"c":39.95,"v":4687786},{"t":"2022-02-15","o":40.2,"h":42.28,"l":40.14,"c":42.23,"v":4309276},{"t":"2022-02-16","o":41.62,"h":43.17,"l":41.53,"c":42.62,"v":3507405},{"t":"2022-02-17","o":42.19,"h":43.51,"l":42.06,"c":42.67,"v":5015890},{"t":"2022-02-18","o":42.49,"h":42.6,"l":41.28,"c":41.97,"v":4592133},{"t":"2022-02-22","o":41.41,"h":41.73,"l":39.74,"c":40.38,"v":4559455},{"t":"2022-02-23","o":40.85,"h":40.94,"l":39.13,"c":39.29,"v":3819633},{"t":"2022-02-24","o":37.62,"h":39.23,"l":37.19,"c":39.18,"v":5718403},{"t":"2022-02-25","o":39.46,"h":40.06,"l":38.68,"c":40.02,"v":4116911},{"t":"2022-02-28","o":39.34,"h":39.59,"l":37.85,"c":38.5,"v":6280413},{"t":"2022-03-01","o":38.44,"h":38.85,"l":36.52,"c":37.41,"v":5661514},{"t":"2022-03-02","o":37.99,"h":39.46,"l":37.8,"c":39.18,"v":4612904},{"t":"2022-03-03","o":39.58,"h":40.21,"l":38.81,"c":39.32,"v":5935110},{"t":"2022-03-04","o":38.68,"h":39.04,"l":37.74,"c":38.0,"v":4976068},{"t":"2022-03-07","o":37.54,"h":37.98,"l":35.12,"c":35.23,"v":6277503},{"t":"2022-03-08","o":35.44,"h":36.83,"l":34.56,"c":34.6,"v":6948925},{"t":"2022-03-09","o":35.61,"h":36.8,"l":35.53,"c":36.11,"v":4514076},{"t":"2022-03-10","o":35.34,"h":35.47,"l":34.62,"c":35.22,"v":3655978},{"t":"2022-03-11","o":35.74,"h":35.75,"l":34.12,"c":34.24,"v":3843712},{"t":"2022-03-14","o":34.24,"h":34.32,"l":33.14,"c":33.61,"v":4327665},{"t":"2022-03-15","o":33.79,"h":34.79,"l":33.71,"c":34.72,"v":3154694},{"t":"2022-03-16","o":35.17,"h":36.48,"l":35.12,"c":36.47,"v":4614889},{"t":"2022-03-17","o":36.03,"h":36.95,"l":35.76,"c":36.93,"v":3251008},{"t":"2022-03-18","o":36.52,"h":37.31,"l":36.35,"c":37.26,"v":5599994},{"t":"2022-03-21","o":37.38,"h":37.52,"l":36.54,"c":37.0,"v":2557227},{"t":"2022-03-22","o":37.07,"h":37.72,"l":37.07,"c":37.59,"v":2714664},{"t":"2022-03-23","o":37.07,"h":37.54,"l":36.63,"c":36.8,"v":2259419},{"t":"2022-03-24","o":36.89,"h":38.22,"l":36.83,"c":38.17,"v":2696142},{"t":"2022-03-25","o":38.1,"h":38.42,"l":37.34,"c":38.41,"v":3601735},{"t":"2022-03-28","o":38.18,"h":38.33,"l":37.58,"c":38.32,"v":2997124},{"t":"2022-03-29","o":39.3,"h":39.52,"l":38.34,"c":39.22,"v":3774387},{"t":"2022-03-30","o":39.15,"h":39.4,"l":38.01,"c":38.26,"v":3858662},{"t":"2022-03-31","o":37.89,"h":38.31,"l":37.53,"c":37.53,"v":3867526},{"t":"2022-04-01","o":37.89,"h":38.18,"l":35.99,"c":36.58,"v":4776956},{"t":"2022-04-04","o":36.81,"h":37.32,"l":36.54,"c":37.29,"v":3721996},{"t":"2022-04-05","o":36.89,"h":37.15,"l":36.27,"c":36.37,"v":7859546},{"t":"2022-04-06","o":35.7,"h":36.33,"l":34.88,"c":36.18,"v":6190449},{"t":"2022-04-07","o":36.15,"h":36.32,"l":35.19,"c":36.1,"v":4827892},{"t":"2022-04-08","o":35.9,"h":36.39,"l":35.62,"c":35.68,"v":3300224},{"t":"2022-04-11","o":35.45,"h":36.51,"l":35.34,"c":35.54,"v":3183403},{"t":"2022-04-12","o":36.05,"h":36.6,"l":35.85,"c":35.9,"v":3934734},{"t":"2022-04-13","o":35.97,"h":36.61,"l":35.97,"c":36.18,"v":3072403},{"t":"2022-04-14","o":35.1,"h":35.96,"l":34.97,"c":35.03,"v":6276709},{"t":"2022-04-18","o":34.87,"h":35.82,"l":34.78,"c":35.74,"v":4253577},{"t":"2022-04-19","o":35.74,"h":37.07,"l":35.6,"c":37.0,"v":4112810},{"t":"2022-04-20","o":37.37,"h":38.29,"l":37.34,"c":37.41,"v":4672175},{"t":"2022-04-21","o":37.73,"h":38.58,"l":37.71,"c":37.97,"v":5981415},{"t":"2022-04-22","o":37.56,"h":38.03,"l":37.28,"c":37.38,"v":5632805},{"t":"2022-04-25","o":36.99,"h":38.63,"l":36.92,"c":38.56,"v":7217097},{"t":"2022-04-26","o":37.98,"h":38.62,"l":37.32,"c":37.48,"v":8092394},{"t":"2022-04-27","o":37.07,"h":38.38,"l":37.07,"c":37.83,"v":6498179},{"t":"2022-04-28","o":38.28,"h":39.85,"l":37.89,"c":39.77,"v":7674855},{"t":"2022-04-29","o":40.17,"h":41.31,"l":40.0,"c":40.11,"v":10828755},{"t":"2022-05-02","o":40.13,"h":40.81,"l":39.21,"c":40.76,"v":7452856},{"t":"2022-05-03","o":45.38,"h":47.32,"l":44.75,"c":46.65,"v":29063003},{"t":"2022-05-04","o":46.91,"h":47.82,"l":45.93,"c":47.51,"v":8517871},{"t":"2022-05-05","o":46.66,"h":47.1,"l":45.6,"c":46.25,"v":5920425},{"t":"2022-05-06","o":45.95,"h":46.49,"l":44.6,"c":44.94,"v":6130782},{"t":"2022-05-09","o":43.88,"h":45.71,"l":42.48,"c":42.73,"v":6629156},{"t":"2022-05-10","o":43.57,"h":44.72,"l":42.54,"c":43.36,"v":7257581},{"t":"2022-05-11","o":43.33,"h":44.82,"l":42.02,"c":42.14,"v":5589278},{"t":"2022-05-12","o":41.36,"h":42.45,"l":41.01,"c":41.99,"v":5617987},{"t":"2022-05-13","o":42.67,"h":44.35,"l":42.67,"c":44.18,"v":4296972},{"t":"2022-05-16","o":43.92,"h":44.63,"l":43.36,"c":43.76,"v":3836303},{"t":"2022-05-17","o":44.63,"h":46.61,"l":44.62,"c":46.25,"v":6561286},{"t":"2022-05-18","o":45.35,"h":46.33,"l":44.46,"c":44.67,"v":3620390},{"t":"2022-05-19","o":44.29,"h":45.04,"l":43.79,"c":43.85,"v":3192134},{"t":"2022-05-20","o":44.36,"h":44.47,"l":41.76,"c":42.94,"v":4163746},{"t":"2022-05-23","o":43.18,"h":43.89,"l":43.08,"c":43.34,"v":4132258},{"t":"2022-05-24","o":42.89,"h":43.12,"l":41.99,"c":42.78,"v":2947379},{"t":"2022-05-25","o":42.34,"h":44.93,"l":42.33,"c":44.67,"v":4970511},{"t":"2022-05-26","o":44.22,"h":46.26,"l":44.2,"c":45.87,"v":3601735},{"t":"2022-05-27","o":46.32,"h":47.05,"l":46.15,"c":47.05,"v":3372856},{"t":"2022-05-31","o":46.71,"h":47.02,"l":45.06,"c":45.87,"v":4809502},{"t":"2022-06-01","o":46.02,"h":46.45,"l":44.92,"c":45.56,"v":2666903},{"t":"2022-06-02","o":45.8,"h":47.12,"l":45.72,"c":46.81,"v":3114077},{"t":"2022-06-03","o":45.89,"h":46.24,"l":45.34,"c":45.41,"v":2347002},{"t":"2022-06-06","o":46.0,"h":46.18,"l":45.02,"c":45.14,"v":3264503},{"t":"2022-06-07","o":44.49,"h":45.71,"l":44.31,"c":45.59,"v":3185123},{"t":"2022-06-08","o":47.51,"h":47.62,"l":43.61,"c":43.7,"v":9526526},{"t":"2022-06-09","o":43.36,"h":43.92,"l":42.69,"c":42.77,"v":5799371},{"t":"2022-06-10","o":41.78,"h":42.3,"l":40.68,"c":40.84,"v":6189259},{"t":"2022-06-13","o":39.26,"h":39.67,"l":37.97,"c":38.06,"v":6113583},{"t":"2022-06-14","o":38.26,"h":38.37,"l":36.85,"c":37.22,"v":5513206},{"t":"2022-06-15","o":37.39,"h":38.19,"l":36.7,"c":37.76,"v":6010786},{"t":"2022-06-16","o":36.64,"h":36.64,"l":34.81,"c":35.03,"v":8005208},{"t":"2022-06-17","o":35.15,"h":35.55,"l":34.22,"c":35.03,"v":8229986},{"t":"2022-06-21","o":35.54,"h":36.15,"l":34.99,"c":35.15,"v":6648737},{"t":"2022-06-22","o":34.39,"h":35.28,"l":34.1,"c":34.41,"v":5204021},{"t":"2022-06-23","o":34.41,"h":34.88,"l":34.13,"c":34.71,"v":5422977},{"t":"2022-06-24","o":35.0,"h":36.08,"l":34.84,"c":35.58,"v":3788014},{"t":"2022-06-27","o":35.94,"h":36.48,"l":35.55,"c":35.96,"v":5578033},{"t":"2022-06-28","o":36.15,"h":36.63,"l":35.25,"c":35.33,"v":2719823},{"t":"2022-06-29","o":35.12,"h":35.34,"l":34.07,"c":34.32,"v":3432524},{"t":"2022-06-30","o":33.64,"h":34.41,"l":33.11,"c":33.89,"v":5510692},{"t":"2022-07-01","o":32.71,"h":33.33,"l":31.47,"c":32.82,"v":7969355},{"t":"2022-07-05","o":32.0,"h":33.23,"l":31.72,"c":33.1,"v":4641481},{"t":"2022-07-06","o":33.02,"h":33.32,"l":32.46,"c":33.08,"v":3574614},{"t":"2022-07-07","o":33.58,"h":34.15,"l":33.4,"c":33.91,"v":3308955},{"t":"2022-07-08","o":33.58,"h":34.6,"l":33.47,"c":34.2,"v":4165862},{"t":"2022-07-11","o":33.88,"h":34.39,"l":33.3,"c":33.88,"v":4806856},{"t":"2022-07-12","o":33.88,"h":35.4,"l":33.85,"c":34.79,"v":4675614},{"t":"2022-07-13","o":33.9,"h":35.14,"l":33.89,"c":35.0,"v":3230501},{"t":"2022-07-14","o":34.41,"h":35.03,"l":33.91,"c":34.78,"v":2587523},{"t":"2022-07-15","o":35.64,"h":35.9,"l":34.56,"c":35.84,"v":3010487},{"t":"2022-07-18","o":35.98,"h":36.39,"l":35.29,"c":35.45,"v":3903776},{"t":"2022-07-19","o":36.15,"h":36.88,"l":35.97,"c":36.7,"v":3180095},{"t":"2022-07-20","o":36.44,"h":37.51,"l":36.26,"c":37.48,"v":4770870},{"t":"2022-07-21","o":37.58,"h":38.13,"l":36.88,"c":38.12,"v":3372592},{"t":"2022-07-22","o":36.47,"h":36.81,"l":35.55,"c":35.69,"v":5489127},{"t":"2022-07-25","o":35.8,"h":36.39,"l":35.06,"c":35.4,"v":6179468},{"t":"2022-07-26","o":35.65,"h":36.28,"l":35.43,"c":35.49,"v":3079812},{"t":"2022-07-27","o":35.75,"h":36.84,"l":35.29,"c":36.61,"v":2846567},{"t":"2022-07-28","o":36.63,"h":36.84,"l":35.39,"c":36.83,"v":3539554},{"t":"2022-07-29","o":36.83,"h":37.16,"l":36.34,"c":37.11,"v":3395876},{"t":"2022-08-01","o":37.07,"h":38.12,"l":36.42,"c":37.13,"v":3840934},{"t":"2022-08-02","o":36.89,"h":37.17,"l":36.24,"c":36.64,"v":3148211},{"t":"2022-08-03","o":36.89,"h":37.6,"l":36.35,"c":37.33,"v":3624094},{"t":"2022-08-04","o":37.32,"h":37.83,"l":36.81,"c":37.72,"v":4256223},{"t":"2022-08-05","o":34.57,"h":36.36,"l":34.04,"c":35.59,"v":8000578},{"t":"2022-08-08","o":35.35,"h":36.8,"l":35.21,"c":35.96,"v":7067334},{"t":"2022-08-09","o":35.4,"h":35.55,"l":34.17,"c":35.0,"v":4784894},{"t":"2022-08-10","o":35.84,"h":36.54,"l":35.62,"c":36.04,"v":3481475},{"t":"2022-08-11","o":36.51,"h":37.99,"l":36.39,"c":37.08,"v":4768489},{"t":"2022-08-12","o":37.29,"h":38.51,"l":37.14,"c":38.3,"v":3129689},{"t":"2022-08-15","o":37.82,"h":37.87,"l":37.06,"c":37.5,"v":3089205},{"t":"2022-08-16","o":37.2,"h":37.67,"l":37.1,"c":37.22,"v":2355337},{"t":"2022-08-17","o":36.54,"h":36.67,"l":35.68,"c":36.43,"v":3178772},{"t":"2022-08-18","o":36.52,"h":37.21,"l":36.28,"c":36.83,"v":2555507},{"t":"2022-08-19","o":36.49,"h":36.51,"l":35.84,"c":36.03,"v":2418841},{"t":"2022-08-22","o":35.19,"h":35.3,"l":34.71,"c":34.81,"v":5402471},{"t":"2022-08-23","o":34.88,"h":35.57,"l":34.57,"c":34.66,"v":2576013},{"t":"2022-08-24","o":34.34,"h":35.32,"l":34.3,"c":34.93,"v":3035491},{"t":"2022-08-25","o":35.28,"h":36.5,"l":35.25,"c":36.21,"v":3325890},{"t":"2022-08-26","o":36.18,"h":36.21,"l":34.38,"c":34.38,"v":3380530},{"t":"2022-08-29","o":34.01,"h":34.52,"l":33.76,"c":33.83,"v":2842730},{"t":"2022-08-30","o":33.76,"h":33.79,"l":32.6,"c":32.77,"v":5499446},{"t":"2022-08-31","o":32.06,"h":32.5,"l":31.71,"c":31.94,"v":5684005},{"t":"2022-09-01","o":30.83,"h":31.87,"l":30.52,"c":31.74,"v":9374910},{"t":"2022-09-02","o":32.31,"h":32.36,"l":31.35,"c":31.48,"v":3772138},{"t":"2022-09-06","o":31.35,"h":31.66,"l":30.63,"c":30.97,"v":4556015},{"t":"2022-09-07","o":30.91,"h":31.47,"l":30.33,"c":31.33,"v":5406969},{"t":"2022-09-08","o":31.12,"h":32.1,"l":30.72,"c":32.06,"v":5418876},{"t":"2022-09-09","o":32.41,"h":33.3,"l":32.34,"c":33.11,"v":4663575},{"t":"2022-09-12","o":33.33,"h":33.63,"l":32.57,"c":32.71,"v":6082228},{"t":"2022-09-13","o":31.5,"h":31.61,"l":29.5,"c":29.72,"v":10977063},{"t":"2022-09-14","o":29.72,"h":29.88,"l":28.53,"c":28.97,"v":7892224},{"t":"2022-09-15","o":28.85,"h":29.3,"l":28.22,"c":28.55,"v":6765557},{"t":"2022-09-16","o":28.02,"h":28.44,"l":27.45,"c":28.13,"v":9608684},{"t":"2022-09-19","o":27.63,"h":28.05,"l":27.35,"c":27.68,"v":5172269},{"t":"2022-09-20","o":27.14,"h":27.27,"l":26.41,"c":26.86,"v":7064688},{"t":"2022-09-21","o":26.52,"h":27.45,"l":26.27,"c":26.29,"v":5717477},{"t":"2022-09-22","o":26.12,"h":26.3,"l":25.34,"c":25.56,"v":6076671},{"t":"2022-09-23","o":25.09,"h":25.65,"l":24.97,"c":25.58,"v":9895775},{"t":"2022-09-26","o":25.27,"h":25.53,"l":24.45,"c":24.49,"v":6174573},{"t":"2022-09-27","o":24.79,"h":24.94,"l":24.42,"c":24.73,"v":5065238},{"t":"2022-09-28","o":24.73,"h":25.34,"l":24.59,"c":25.06,"v":4941670},{"t":"2022-09-29","o":24.53,"h":24.59,"l":23.85,"c":24.32,"v":6012109},{"t":"2022-09-30","o":24.28,"h":25.67,"l":24.28,"c":24.6,"v":8630723},{"t":"2022-10-03","o":25.16,"h":25.93,"l":24.91,"c":25.74,"v":5490185},{"t":"2022-10-04","o":26.44,"h":27.59,"l":26.41,"c":27.56,"v":13472374},{"t":"2022-10-05","o":27.2,"h":28.56,"l":27.07,"c":28.1,"v":9325827},{"t":"2022-10-06","o":27.91,"h":28.23,"l":26.61,"c":28.01,"v":11980823},{"t":"2022-10-07","o":27.58,"h":29.44,"l":26.72,"c":27.01,"v":12858766},{"t":"2022-10-10","o":26.89,"h":27.2,"l":25.99,"c":26.2,"v":4845884},{"t":"2022-10-11","o":26.17,"h":27.45,"l":25.71,"c":26.32,"v":7628815},{"t":"2022-10-12","o":26.26,"h":26.32,"l":25.15,"c":25.91,"v":9953987},{"t":"2022-10-13","o":25.1,"h":27.05,"l":24.78,"c":26.53,"v":7766804},{"t":"2022-10-14","o":26.73,"h":26.77,"l":25.43,"c":25.49,"v":4063462},{"t":"2022-10-17","o":26.12,"h":26.32,"l":25.17,"c":25.62,"v":5063783},{"t":"2022-10-18","o":26.42,"h":26.56,"l":25.07,"c":25.4,"v":4769283},{"t":"2022-10-19","o":25.1,"h":25.71,"l":25.0,"c":25.22,"v":5132446},{"t":"2022-10-20","o":25.4,"h":25.97,"l":24.96,"c":25.3,"v":5390431},{"t":"2022-10-21","o":25.19,"h":26.37,"l":25.01,"c":26.35,"v":8243348},{"t":"2022-10-24","o":26.27,"h":26.64,"l":25.74,"c":26.39,"v":6040157},{"t":"2022-10-25","o":26.41,"h":26.84,"l":26.29,"c":26.67,"v":7577615},{"t":"2022-10-26","o":26.08,"h":27.39,"l":25.82,"c":26.67,"v":10236845},{"t":"2022-10-27","o":27.88,"h":28.0,"l":25.76,"c":25.96,"v":8978540},{"t":"2022-10-28","o":25.89,"h":27.07,"l":25.84,"c":26.83,"v":6388899},{"t":"2022-10-31","o":26.66,"h":26.7,"l":25.62,"c":25.98,"v":5863933},{"t":"2022-11-01","o":26.5,"h":27.15,"l":26.39,"c":26.98,"v":11588289},{"t":"2022-11-02","o":26.86,"h":27.22,"l":26.11,"c":26.14,"v":5488598},{"t":"2022-11-03","o":25.75,"h":25.9,"l":24.97,"c":25.48,"v":4247624},{"t":"2022-11-04","o":26.25,"h":26.87,"l":26.06,"c":26.79,"v":4626134},{"t":"2022-11-07","o":27.04,"h":27.71,"l":26.59,"c":27.68,"v":5127683},{"t":"2022-11-08","o":27.88,"h":28.01,"l":27.1,"c":27.6,"v":3425115},{"t":"2022-11-09","o":27.01,"h":27.13,"l":25.9,"c":25.96,"v":6918496},{"t":"2022-11-10","o":27.25,"h":28.57,"l":26.95,"c":28.53,"v":5934184},{"t":"2022-11-11","o":28.72,"h":30.23,"l":28.62,"c":30.05,"v":5188012},{"t":"2022-11-14","o":29.77,"h":30.48,"l":29.44,"c":29.93,"v":4831464},{"t":"2022-11-15","o":30.66,"h":30.97,"l":29.64,"c":29.83,"v":4674821},{"t":"2022-11-16","o":29.26,"h":29.27,"l":27.28,"c":27.53,"v":9066122},{"t":"2022-11-17","o":26.86,"h":27.63,"l":26.61,"c":27.61,"v":5857847},{"t":"2022-11-18","o":28.07,"h":28.31,"l":27.37,"c":27.86,"v":2962726},{"t":"2022-11-21","o":27.46,"h":27.49,"l":26.82,"c":27.17,"v":4485499},{"t":"2022-11-22","o":27.2,"h":27.73,"l":27.11,"c":27.38,"v":3709692},{"t":"2022-11-23","o":27.23,"h":28.05,"l":27.23,"c":27.97,"v":4301735},{"t":"2022-11-25","o":27.69,"h":28.32,"l":27.63,"c":28.22,"v":1615912},{"t":"2022-11-28","o":27.79,"h":27.86,"l":27.14,"c":27.29,"v":3572894},{"t":"2022-11-29","o":27.55,"h":27.62,"l":26.99,"c":27.23,"v":2632770},{"t":"2022-11-30","o":26.77,"h":27.87,"l":26.05,"c":27.78,"v":8743839},{"t":"2022-12-01","o":27.67,"h":28.31,"l":26.98,"c":27.09,"v":8108667},{"t":"2022-12-02","o":26.53,"h":26.91,"l":26.25,"c":26.8,"v":5784421},{"t":"2022-12-05","o":26.69,"h":26.97,"l":26.14,"c":26.3,"v":4030387},{"t":"2022-12-06","o":26.24,"h":26.32,"l":25.37,"c":25.62,"v":7444521},{"t":"2022-12-07","o":25.35,"h":25.84,"l":24.96,"c":25.8,"v":5136018},{"t":"2022-12-08","o":26.06,"h":26.74,"l":25.96,"c":26.63,"v":11956745},{"t":"2022-12-09","o":26.61,"h":27.49,"l":26.42,"c":26.99,"v":7117079},{"t":"2022-12-12","o":26.86,"h":27.42,"l":26.71,"c":27.37,"v":5366353},{"t":"2022-12-13","o":28.46,"h":28.76,"l":27.12,"c":27.44,"v":7813109},{"t":"2022-12-14","o":27.34,"h":27.79,"l":26.89,"c":27.08,"v":5108235},{"t":"2022-12-15","o":25.52,"h":25.57,"l":24.28,"c":24.35,"v":14330736},{"t":"2022-12-16","o":24.15,"h":24.68,"l":24.01,"c":24.14,"v":12789176},{"t":"2022-12-19","o":24.2,"h":24.29,"l":23.45,"c":23.85,"v":6167297},{"t":"2022-12-20","o":24.14,"h":24.69,"l":23.96,"c":24.25,"v":7377710},{"t":"2022-12-21","o":24.63,"h":24.63,"l":23.68,"c":23.72,"v":6256599},{"t":"2022-12-22","o":23.11,"h":23.2,"l":22.47,"c":23.16,"v":7199237},{"t":"2022-12-23","o":23.15,"h":23.27,"l":22.85,"c":23.12,"v":3384499},{"t":"2022-12-27","o":22.99,"h":23.64,"l":22.52,"c":23.56,"v":4513282},{"t":"2022-12-28","o":23.52,"h":23.7,"l":22.8,"c":22.83,"v":3969397},{"t":"2022-12-29","o":23.1,"h":23.91,"l":23.0,"c":23.86,"v":5727664},{"t":"2022-12-30","o":23.51,"h":23.86,"l":23.33,"c":23.85,"v":3482004},{"t":"2023-01-03","o":24.13,"h":24.41,"l":23.4,"c":23.74,"v":4598616},{"t":"2023-01-04","o":24.52,"h":25.36,"l":24.44,"c":24.98,"v":8398933},{"t":"2023-01-05","o":25.29,"h":26.73,"l":25.14,"c":26.63,"v":13285831},{"t":"2023-01-06","o":27.14,"h":28.31,"l":26.58,"c":28.1,"v":11097324},{"t":"2023-01-09","o":28.2,"h":28.71,"l":27.67,"c":28.41,"v":10223086},{"t":"2023-01-10","o":28.3,"h":28.9,"l":28.21,"c":28.85,"v":8665915},{"t":"2023-01-11","o":28.96,"h":29.06,"l":28.59,"c":29.04,"v":4026286},{"t":"2023-01-12","o":29.04,"h":29.2,"l":28.41,"c":28.69,"v":5413584},{"t":"2023-01-13","o":28.4,"h":28.53,"l":27.95,"c":28.13,"v":5469017},{"t":"2023-01-17","o":28.18,"h":28.4,"l":27.84,"c":28.21,"v":8843594},{"t":"2023-01-18","o":28.63,"h":28.99,"l":28.21,"c":28.32,"v":3679660},{"t":"2023-01-19","o":27.87,"h":28.82,"l":27.68,"c":28.38,"v":5621162},{"t":"2023-01-20","o":28.5,"h":29.08,"l":28.12,"c":29.07,"v":6769791},{"t":"2023-01-23","o":30.5,"h":31.74,"l":30.25,"c":31.59,"v":10954043},{"t":"2023-01-24","o":31.09,"h":31.69,"l":30.79,"c":31.07,"v":6340610},{"t":"2023-01-25","o":30.71,"h":31.38,"l":30.48,"c":31.22,"v":4067564},{"t":"2023-01-26","o":32.1,"h":33.13,"l":31.61,"c":33.08,"v":9100520},{"t":"2023-01-27","o":32.74,"h":34.12,"l":32.7,"c":33.99,"v":7135204},{"t":"2023-01-30","o":33.19,"h":33.87,"l":33.14,"c":33.44,"v":9002618},{"t":"2023-01-31","o":32.47,"h":33.28,"l":31.98,"c":33.22,"v":8343632},{"t":"2023-02-01","o":33.14,"h":33.54,"l":31.02,"c":32.74,"v":20475145},{"t":"2023-02-02","o":33.29,"h":34.2,"l":32.74,"c":33.7,"v":7125810},{"t":"2023-02-03","o":32.96,"h":33.88,"l":32.55,"c":32.69,"v":7671680},{"t":"2023-02-06","o":32.03,"h":32.26,"l":31.78,"c":31.93,"v":4684478},{"t":"2023-02-07","o":31.93,"h":32.71,"l":31.66,"c":32.56,"v":5168696},{"t":"2023-02-08","o":32.22,"h":32.95,"l":32.2,"c":32.31,"v":3823735},{"t":"2023-02-09","o":32.54,"h":32.8,"l":31.63,"c":31.74,"v":4379130},{"t":"2023-02-10","o":32.16,"h":32.89,"l":31.98,"c":32.51,"v":4002737},{"t":"2023-02-13","o":32.34,"h":32.75,"l":32.09,"c":32.53,"v":3679660},{"t":"2023-02-14","o":32.2,"h":33.07,"l":31.88,"c":32.99,"v":2869190},{"t":"2023-02-15","o":32.62,"h":33.02,"l":32.53,"c":33.01,"v":4279244},{"t":"2023-02-16","o":32.5,"h":32.69,"l":32.03,"c":32.18,"v":2652218},{"t":"2023-02-17","o":32.01,"h":32.12,"l":31.31,"c":31.43,"v":3883402},{"t":"2023-02-21","o":30.92,"h":31.09,"l":30.21,"c":30.27,"v":3610335},{"t":"2023-02-22","o":30.2,"h":30.66,"l":29.73,"c":29.91,"v":3308955},{"t":"2023-02-23","o":30.42,"h":30.57,"l":29.55,"c":30.08,"v":6968770},{"t":"2023-02-24","o":29.43,"h":29.78,"l":29.19,"c":29.56,"v":3481607},{"t":"2023-02-27","o":29.95,"h":30.03,"l":29.02,"c":29.11,"v":3178904},{"t":"2023-02-28","o":29.35,"h":29.35,"l":28.93,"c":29.09,"v":4828156},{"t":"2023-03-01","o":29.19,"h":29.36,"l":28.71,"c":28.81,"v":4805004},{"t":"2023-03-02","o":28.6,"h":29.12,"l":28.1,"c":29.01,"v":3427232},{"t":"2023-03-03","o":29.02,"h":29.33,"l":28.88,"c":29.17,"v":2991568},{"t":"2023-03-06","o":29.3,"h":29.37,"l":28.47,"c":28.56,"v":8188444},{"t":"2023-03-07","o":28.45,"h":28.55,"l":28.0,"c":28.2,"v":5459889},{"t":"2023-03-08","o":28.3,"h":28.67,"l":28.14,"c":28.65,"v":3259078},{"t":"2023-03-09","o":28.65,"h":28.98,"l":28.0,"c":28.01,"v":3523546},{"t":"2023-03-10","o":27.94,"h":28.0,"l":27.03,"c":27.26,"v":7101599},{"t":"2023-03-13","o":26.66,"h":27.07,"l":26.08,"c":26.7,"v":10970581},{"t":"2023-03-14","o":27.3,"h":27.49,"l":26.42,"c":26.67,"v":5285782},{"t":"2023-03-15","o":25.96,"h":26.42,"l":25.61,"c":25.99,"v":5865653},{"t":"2023-03-16","o":25.59,"h":26.82,"l":25.51,"c":26.71,"v":6524110},{"t":"2023-03-17","o":26.71,"h":27.13,"l":26.44,"c":26.52,"v":8356068},{"t":"2023-03-20","o":26.55,"h":26.79,"l":26.31,"c":26.61,"v":7186404},{"t":"2023-03-21","o":27.01,"h":27.52,"l":26.44,"c":26.81,"v":5236037},{"t":"2023-03-22","o":26.64,"h":27.14,"l":26.21,"c":26.23,"v":3008767},{"t":"2023-03-23","o":26.39,"h":27.16,"l":26.18,"c":26.66,"v":3347058},{"t":"2023-03-24","o":26.41,"h":26.75,"l":26.36,"c":26.65,"v":2796822},{"t":"2023-03-27","o":27.0,"h":27.0,"l":26.43,"c":26.61,"v":5246092},{"t":"2023-03-28","o":26.48,"h":26.55,"l":25.87,"c":26.16,"v":4015702},{"t":"2023-03-29","o":26.64,"h":27.78,"l":26.64,"c":27.66,"v":4900657},{"t":"2023-03-30","o":27.88,"h":28.27,"l":27.88,"c":28.18,"v":2940103},{"t":"2023-03-31","o":27.99,"h":28.7,"l":27.85,"c":28.47,"v":3393627},{"t":"2023-04-03","o":28.46,"h":28.49,"l":27.82,"c":28.12,"v":3243731},{"t":"2023-04-04","o":28.04,"h":28.14,"l":26.95,"c":27.17,"v":4776295},{"t":"2023-04-05","o":26.89,"h":26.89,"l":26.26,"c":26.5,"v":8114885},{"t":"2023-04-06","o":26.34,"h":26.76,"l":26.21,"c":26.57,"v":6178013},{"t":"2023-04-10","o":27.59,"h":29.05,"l":27.58,"c":28.75,"v":12160619},{"t":"2023-04-11","o":28.95,"h":29.21,"l":28.68,"c":29.0,"v":4242067},{"t":"2023-04-12","o":29.33,"h":29.39,"l":28.4,"c":28.72,"v":3994534},{"t":"2023-04-13","o":28.75,"h":28.87,"l":27.44,"c":27.88,"v":10243989},{"t":"2023-04-14","o":27.9,"h":27.97,"l":26.72,"c":26.8,"v":6904737},{"t":"2023-04-17","o":26.65,"h":27.29,"l":26.61,"c":27.23,"v":4891131},{"t":"2023-04-18","o":27.32,"h":27.41,"l":26.77,"c":27.0,"v":3596046},{"t":"2023-04-19","o":26.62,"h":26.62,"l":25.9,"c":26.17,"v":4858850},{"t":"2023-04-20","o":25.53,"h":25.96,"l":25.0,"c":25.19,"v":6015946},{"t":"2023-04-21","o":25.15,"h":25.41,"l":24.8,"c":25.28,"v":4690564},{"t":"2023-04-24","o":25.04,"h":25.13,"l":24.69,"c":24.87,"v":4124188},{"t":"2023-04-25","o":24.63,"h":24.72,"l":24.16,"c":24.26,"v":3847549},{"t":"2023-04-26","o":24.38,"h":24.94,"l":24.38,"c":24.7,"v":4889940},{"t":"2023-04-27","o":24.77,"h":24.82,"l":24.3,"c":24.76,"v":3575672},{"t":"2023-04-28","o":25.01,"h":26.11,"l":24.83,"c":26.03,"v":5177561},{"t":"2023-05-01","o":26.02,"h":26.18,"l":25.61,"c":25.74,"v":3611658},{"t":"2023-05-02","o":25.77,"h":25.86,"l":25.12,"c":25.3,"v":3010883},{"t":"2023-05-03","o":25.43,"h":25.55,"l":24.94,"c":24.98,"v":2741521},{"t":"2023-05-04","o":24.95,"h":25.05,"l":24.67,"c":24.97,"v":3234735},{"t":"2023-05-05","o":25.31,"h":25.47,"l":24.96,"c":25.28,"v":4011601},{"t":"2023-05-08","o":25.2,"h":25.9,"l":24.92,"c":25.84,"v":5344259},{"t":"2023-05-09","o":25.1,"h":25.54,"l":24.41,"c":25.4,"v":7824222},{"t":"2023-05-10","o":25.67,"h":26.08,"l":24.43,"c":24.85,"v":5423109},{"t":"2023-05-11","o":24.72,"h":24.75,"l":24.2,"c":24.6,"v":4871286},{"t":"2023-05-12","o":24.74,"h":24.97,"l":24.47,"c":24.97,"v":4480075},{"t":"2023-05-15","o":27.01,"h":27.97,"l":26.12,"c":27.78,"v":13815163},{"t":"2023-05-16","o":27.78,"h":28.03,"l":27.09,"c":27.67,"v":5815247},{"t":"2023-05-17","o":27.9,"h":28.32,"l":27.57,"c":27.95,"v":5151233},{"t":"2023-05-18","o":27.98,"h":29.38,"l":27.9,"c":29.28,"v":7903999},{"t":"2023-05-19","o":29.27,"h":29.38,"l":28.65,"c":28.96,"v":4145356},{"t":"2023-05-22","o":28.91,"h":29.25,"l":28.41,"c":29.0,"v":4343409},{"t":"2023-05-23","o":28.98,"h":29.27,"l":28.53,"c":28.57,"v":3347984},{"t":"2023-05-24","o":28.25,"h":28.61,"l":28.07,"c":28.14,"v":3760628},{"t":"2023-05-25","o":28.64,"h":28.81,"l":27.91,"c":28.61,"v":4402812},{"t":"2023-05-26","o":28.75,"h":30.23,"l":28.71,"c":30.02,"v":7025130},{"t":"2023-05-30","o":30.38,"h":30.76,"l":29.89,"c":30.2,"v":7266181},{"t":"2023-05-31","o":29.37,"h":29.65,"l":29.02,"c":29.27,"v":10079276},{"t":"2023-06-01","o":29.11,"h":29.83,"l":29.11,"c":29.46,"v":4052349},{"t":"2023-06-02","o":29.99,"h":30.51,"l":29.68,"c":30.42,"v":4638570},{"t":"2023-06-05","o":30.33,"h":30.38,"l":29.43,"c":29.48,"v":2942484},{"t":"2023-06-06","o":29.18,"h":30.08,"l":29.12,"c":29.84,"v":3236720},{"t":"2023-06-07","o":30.27,"h":30.79,"l":29.88,"c":30.25,"v":5704247},{"t":"2023-06-08","o":30.23,"h":30.42,"l":29.47,"c":30.31,"v":4791641},{"t":"2023-06-09","o":30.63,"h":30.76,"l":29.86,"c":30.07,"v":2986011},{"t":"2023-06-12","o":30.11,"h":30.52,"l":30.01,"c":30.47,"v":4615153},{"t":"2023-06-13","o":30.85,"h":30.98,"l":30.45,"c":30.67,"v":5651062},{"t":"2023-06-14","o":30.63,"h":30.97,"l":30.34,"c":30.58,"v":3357113},{"t":"2023-06-15","o":30.39,"h":31.12,"l":30.32,"c":31.05,"v":3802302},{"t":"2023-06-16","o":31.31,"h":31.35,"l":30.17,"c":30.59,"v":7331008},{"t":"2023-06-20","o":30.25,"h":30.43,"l":29.34,"c":29.57,"v":5792491},{"t":"2023-06-21","o":29.34,"h":29.55,"l":28.98,"c":29.04,"v":3940556},{"t":"2023-06-22","o":28.91,"h":29.06,"l":28.73,"c":28.99,"v":3069889},{"t":"2023-06-23","o":28.57,"h":28.83,"l":28.37,"c":28.62,"v":6414036},{"t":"2023-06-26","o":28.61,"h":28.93,"l":28.37,"c":28.39,"v":2463691},{"t":"2023-06-27","o":28.45,"h":29.0,"l":27.96,"c":28.88,"v":8564441},{"t":"2023-06-28","o":28.74,"h":28.87,"l":28.26,"c":28.61,"v":3496028},{"t":"2023-06-29","o":28.75,"h":28.87,"l":28.33,"c":28.42,"v":3394289},{"t":"2023-06-30","o":28.62,"h":28.92,"l":28.45,"c":28.67,"v":4305174},{"t":"2023-07-03","o":28.62,"h":29.12,"l":28.59,"c":29.11,"v":1759590},{"t":"2023-07-05","o":28.78,"h":28.87,"l":28.28,"c":28.47,"v":2706726},{"t":"2023-07-06","o":28.03,"h":28.25,"l":27.55,"c":28.24,"v":3467715},{"t":"2023-07-07","o":28.38,"h":28.94,"l":28.34,"c":28.47,"v":5243975},{"t":"2023-07-10","o":28.34,"h":28.81,"l":28.23,"c":28.62,"v":5937095},{"t":"2023-07-11","o":28.8,"h":29.31,"l":28.58,"c":28.99,"v":3853370},{"t":"2023-07-12","o":29.4,"h":29.55,"l":28.63,"c":29.04,"v":3851650},{"t":"2023-07-13","o":29.04,"h":29.77,"l":29.04,"c":29.75,"v":2617952},{"t":"2023-07-14","o":29.63,"h":30.97,"l":28.98,"c":29.98,"v":10417302},{"t":"2023-07-17","o":29.87,"h":29.98,"l":29.24,"c":29.58,"v":4079867},{"t":"2023-07-18","o":29.3,"h":29.4,"l":28.59,"c":29.07,"v":5213943},{"t":"2023-07-19","o":29.43,"h":29.98,"l":29.36,"c":29.43,"v":4267204},{"t":"2023-07-20","o":29.13,"h":29.38,"l":28.79,"c":28.93,"v":5369660},{"t":"2023-07-21","o":29.15,"h":29.28,"l":28.65,"c":28.95,"v":3608350},{"t":"2023-07-24","o":29.0,"h":29.49,"l":28.83,"c":29.42,"v":4673762},{"t":"2023-07-25","o":29.51,"h":29.58,"l":29.02,"c":29.21,"v":3518915},{"t":"2023-07-26","o":29.05,"h":29.59,"l":29.05,"c":29.39,"v":3324302},{"t":"2023-07-27","o":30.46,"h":31.78,"l":30.46,"c":31.5,"v":7570868},{"t":"2023-07-28","o":31.98,"h":32.29,"l":31.65,"c":31.77,"v":5230084},{"t":"2023-07-31","o":31.97,"h":32.34,"l":31.85,"c":32.17,"v":7875025},{"t":"2023-08-01","o":31.75,"h":32.52,"l":31.13,"c":32.4,"v":7294890},{"t":"2023-08-02","o":31.97,"h":32.53,"l":31.88,"c":32.06,"v":5032031},{"t":"2023-08-03","o":31.77,"h":33.01,"l":31.56,"c":32.7,"v":5044996},{"t":"2023-08-04","o":32.59,"h":33.46,"l":32.39,"c":32.84,"v":5168167},{"t":"2023-08-07","o":33.11,"h":33.25,"l":32.65,"c":32.88,"v":2818916},{"t":"2023-08-08","o":32.55,"h":32.83,"l":31.93,"c":32.62,"v":4616079},{"t":"2023-08-09","o":32.46,"h":32.59,"l":32.09,"c":32.18,"v":3628989},{"t":"2023-08-10","o":32.58,"h":32.63,"l":31.53,"c":31.86,"v":3856413},{"t":"2023-08-11","o":31.66,"h":31.99,"l":31.59,"c":31.66,"v":2463955},{"t":"2023-08-14","o":31.83,"h":32.3,"l":31.81,"c":32.2,"v":2667830},{"t":"2023-08-15","o":31.93,"h":31.95,"l":31.01,"c":31.03,"v":3952595},{"t":"2023-08-16","o":30.81,"h":30.89,"l":30.31,"c":30.55,"v":3131144},{"t":"2023-08-17","o":30.72,"h":31.2,"l":30.33,"c":30.45,"v":2981777},{"t":"2023-08-18","o":29.86,"h":30.2,"l":29.65,"c":30.04,"v":3182873},{"t":"2023-08-21","o":30.0,"h":30.57,"l":29.89,"c":30.54,"v":1934491},{"t":"2023-08-22","o":30.81,"h":30.88,"l":30.36,"c":30.55,"v":2429293},{"t":"2023-08-23","o":30.48,"h":31.16,"l":30.37,"c":31.03,"v":1981854},{"t":"2023-08-24","o":31.19,"h":31.21,"l":30.1,"c":30.14,"v":2543864},{"t":"2023-08-25","o":30.18,"h":30.25,"l":29.36,"c":29.85,"v":3518651},{"t":"2023-08-28","o":30.35,"h":31.38,"l":30.25,"c":31.3,"v":5647226},{"t":"2023-08-29","o":31.25,"h":31.53,"l":30.96,"c":31.41,"v":3056924},{"t":"2023-08-30","o":31.5,"h":32.53,"l":31.49,"c":32.14,"v":4642142},{"t":"2023-08-31","o":33.11,"h":34.49,"l":33.08,"c":34.01,"v":9219326},{"t":"2023-09-01","o":34.25,"h":35.0,"l":34.15,"c":34.74,"v":4268395},{"t":"2023-09-05","o":34.32,"h":35.02,"l":34.07,"c":34.61,"v":5823846},{"t":"2023-09-06","o":34.33,"h":34.69,"l":34.02,"c":34.35,"v":4494893},{"t":"2023-09-07","o":33.51,"h":33.51,"l":32.59,"c":32.83,"v":5799635},{"t":"2023-09-08","o":32.8,"h":33.16,"l":32.62,"c":32.86,"v":3584007},{"t":"2023-09-11","o":33.24,"h":33.3,"l":32.34,"c":32.43,"v":3136965},{"t":"2023-09-12","o":32.28,"h":32.91,"l":31.91,"c":31.97,"v":4603908},{"t":"2023-09-13","o":32.3,"h":33.08,"l":32.26,"c":32.67,"v":4254107},{"t":"2023-09-14","o":32.99,"h":33.15,"l":32.61,"c":33.02,"v":3298636},{"t":"2023-09-15","o":32.98,"h":33.14,"l":32.71,"c":32.96,"v":5930612},{"t":"2023-09-18","o":32.97,"h":33.33,"l":32.56,"c":32.99,"v":2921052},{"t":"2023-09-19","o":32.96,"h":33.47,"l":32.83,"c":33.2,"v":4179357},{"t":"2023-09-20","o":34.58,"h":35.44,"l":34.38,"c":34.5,"v":11214410},{"t":"2023-09-21","o":34.13,"h":34.38,"l":33.55,"c":33.59,"v":5099768},{"t":"2023-09-22","o":33.89,"h":35.15,"l":33.89,"c":34.12,"v":6718723},{"t":"2023-09-25","o":33.85,"h":34.14,"l":33.55,"c":33.73,"v":3553446},{"t":"2023-09-26","o":33.44,"h":33.97,"l":33.06,"c":33.46,"v":4724565},{"t":"2023-09-27","o":33.76,"h":34.18,"l":33.47,"c":33.68,"v":3370739},{"t":"2023-09-28","o":33.73,"h":34.77,"l":33.7,"c":34.62,"v":4342086},{"t":"2023-09-29","o":34.81,"h":34.9,"l":34.42,"c":34.49,"v":3323376},{"t":"2023-10-02","o":34.66,"h":35.16,"l":34.2,"c":34.37,"v":3414002},{"t":"2023-10-03","o":34.2,"h":34.85,"l":33.75,"c":33.88,"v":2839423},{"t":"2023-10-04","o":33.99,"h":34.27,"l":33.67,"c":34.23,"v":3235264},{"t":"2023-10-05","o":35.15,"h":35.63,"l":34.48,"c":34.85,"v":5315549},{"t":"2023-10-06","o":34.66,"h":35.21,"l":34.41,"c":35.07,"v":4228308},{"t":"2023-10-09","o":34.68,"h":34.78,"l":33.88,"c":34.32,"v":2872630},{"t":"2023-10-10","o":34.32,"h":34.79,"l":34.16,"c":34.28,"v":2900942},{"t":"2023-10-11","o":34.28,"h":35.07,"l":34.28,"c":35.06,"v":3309749},{"t":"2023-10-12","o":35.15,"h":35.25,"l":34.3,"c":34.48,"v":3966883},{"t":"2023-10-13","o":34.82,"h":35.26,"l":34.46,"c":34.54,"v":4115985},{"t":"2023-10-16","o":34.61,"h":34.76,"l":34.29,"c":34.58,"v":2965637},{"t":"2023-10-17","o":34.1,"h":34.78,"l":32.94,"c":33.36,"v":10392430},{"t":"2023-10-18","o":33.14,"h":33.99,"l":33.13,"c":33.6,"v":5039969},{"t":"2023-10-19","o":33.55,"h":33.69,"l":32.37,"c":32.55,"v":4507593},{"t":"2023-10-20","o":32.51,"h":32.82,"l":32.24,"c":32.4,"v":4985726},{"t":"2023-10-23","o":32.09,"h":32.26,"l":31.48,"c":31.6,"v":5377201},{"t":"2023-10-24","o":31.97,"h":32.5,"l":31.9,"c":32.47,"v":5707819},{"t":"2023-10-25","o":32.46,"h":32.87,"l":31.77,"c":31.88,"v":3657301},{"t":"2023-10-26","o":31.82,"h":32.0,"l":26.92,"c":28.92,"v":23644921},{"t":"2023-10-27","o":29.23,"h":29.79,"l":28.78,"c":29.46,"v":8643556},{"t":"2023-10-30","o":32.62,"h":33.39,"l":30.85,"c":31.59,"v":22438212},{"t":"2023-10-31","o":29.48,"h":31.41,"l":29.05,"c":30.35,"v":25795325},{"t":"2023-11-01","o":30.1,"h":31.64,"l":30.05,"c":31.55,"v":27729948},{"t":"2023-11-02","o":31.66,"h":32.45,"l":31.62,"c":31.87,"v":10131005},{"t":"2023-11-03","o":32.03,"h":33.04,"l":31.97,"c":32.51,"v":5926643},{"t":"2023-11-06","o":32.29,"h":33.03,"l":31.58,"c":32.63,"v":5855598},{"t":"2023-11-07","o":32.37,"h":32.69,"l":32.08,"c":32.57,"v":7568089},{"t":"2023-11-08","o":32.58,"h":32.85,"l":32.24,"c":32.7,"v":4127495},{"t":"2023-11-09","o":33.03,"h":34.23,"l":32.94,"c":33.39,"v":8198499},{"t":"2023-11-10","o":33.53,"h":34.16,"l":33.29,"c":34.01,"v":5324149},{"t":"2023-11-13","o":33.77,"h":34.16,"l":33.36,"c":34.15,"v":4574934},{"t":"2023-11-14","o":34.9,"h":35.13,"l":34.54,"c":34.67,"v":5627777},{"t":"2023-11-15","o":34.41,"h":34.97,"l":34.19,"c":34.79,"v":4796669},{"t":"2023-11-16","o":34.54,"h":35.03,"l":34.19,"c":34.78,"v":4679848},{"t":"2023-11-17","o":35.0,"h":35.38,"l":34.85,"c":35.24,"v":4590545},{"t":"2023-11-20","o":35.3,"h":35.84,"l":35.22,"c":35.79,"v":4970511},{"t":"2023-11-21","o":35.23,"h":35.56,"l":34.85,"c":34.95,"v":5769074},{"t":"2023-11-22","o":35.08,"h":35.71,"l":35.08,"c":35.46,"v":4556544},{"t":"2023-11-24","o":35.19,"h":35.37,"l":34.81,"c":35.22,"v":2992758},{"t":"2023-11-27","o":35.08,"h":35.93,"l":34.99,"c":35.68,"v":5640875},{"t":"2023-11-28","o":35.47,"h":35.62,"l":35.09,"c":35.44,"v":5568242},{"t":"2023-11-29","o":35.99,"h":36.45,"l":35.62,"c":35.77,"v":6305153},{"t":"2023-11-30","o":35.96,"h":36.61,"l":35.5,"c":36.52,"v":22154429},{"t":"2023-12-01","o":36.17,"h":36.93,"l":35.99,"c":36.58,"v":15168327},{"t":"2023-12-04","o":36.04,"h":36.3,"l":35.45,"c":35.88,"v":5085612},{"t":"2023-12-05","o":35.68,"h":35.9,"l":35.12,"c":35.35,"v":4084895},{"t":"2023-12-06","o":36.12,"h":36.77,"l":35.35,"c":35.39,"v":4536699},{"t":"2023-12-07","o":35.81,"h":36.08,"l":35.34,"c":35.76,"v":5037058},{"t":"2023-12-08","o":35.62,"h":36.36,"l":35.55,"c":36.18,"v":11186627},{"t":"2023-12-11","o":36.61,"h":37.55,"l":36.58,"c":37.22,"v":8014469},{"t":"2023-12-12","o":37.24,"h":37.9,"l":37.14,"c":37.51,"v":6465633},{"t":"2023-12-13","o":37.46,"h":38.31,"l":37.46,"c":38.12,"v":9104754},{"t":"2023-12-14","o":38.54,"h":39.48,"l":38.47,"c":38.66,"v":10736145},{"t":"2023-12-15","o":38.55,"h":38.79,"l":37.99,"c":38.31,"v":9642156},{"t":"2023-12-18","o":38.22,"h":38.47,"l":38.0,"c":38.19,"v":4167979},{"t":"2023-12-19","o":38.19,"h":38.62,"l":38.01,"c":38.5,"v":5025812},{"t":"2023-12-20","o":38.43,"h":38.45,"l":37.31,"c":37.35,"v":6881981},{"t":"2023-12-21","o":38.74,"h":39.62,"l":38.44,"c":39.59,"v":9720081},{"t":"2023-12-22","o":39.68,"h":39.97,"l":39.48,"c":39.8,"v":3884990},{"t":"2023-12-26","o":39.86,"h":40.22,"l":39.82,"c":39.88,"v":2660288},{"t":"2023-12-27","o":39.96,"h":40.2,"l":39.52,"c":39.62,"v":2867206},{"t":"2023-12-28","o":39.68,"h":40.02,"l":39.57,"c":40.01,"v":5556600},{"t":"2023-12-29","o":39.92,"h":40.07,"l":39.41,"c":39.58,"v":4601526},{"t":"2024-01-02","o":39.12,"h":39.27,"l":38.31,"c":38.44,"v":9513164},{"t":"2024-01-03","o":37.86,"h":38.48,"l":37.79,"c":38.05,"v":7829514},{"t":"2024-01-04","o":38.02,"h":38.39,"l":37.75,"c":37.81,"v":6140043},{"t":"2024-01-05","o":37.56,"h":38.06,"l":37.54,"c":37.83,"v":6305286},{"t":"2024-01-08","o":37.9,"h":38.29,"l":37.83,"c":37.94,"v":4485235},{"t":"2024-01-09","o":37.43,"h":37.81,"l":37.29,"c":37.36,"v":6349077},{"t":"2024-01-10","o":37.32,"h":38.3,"l":37.01,"c":38.18,"v":5691414},{"t":"2024-01-11","o":38.15,"h":38.63,"l":37.55,"c":38.25,"v":4105137},{"t":"2024-01-12","o":38.47,"h":38.68,"l":37.79,"c":37.8,"v":3729934},{"t":"2024-01-16","o":39.01,"h":39.7,"l":38.47,"c":39.48,"v":10667084},{"t":"2024-01-17","o":39.43,"h":39.89,"l":39.12,"c":39.55,"v":7151212},{"t":"2024-01-18","o":40.05,"h":40.52,"l":39.88,"c":40.48,"v":7468070},{"t":"2024-01-19","o":40.82,"h":41.41,"l":40.55,"c":41.4,"v":6346960},{"t":"2024-01-22","o":43.71,"h":44.39,"l":42.71,"c":43.08,"v":21794308},{"t":"2024-01-23","o":44.09,"h":44.71,"l":43.24,"c":43.64,"v":14448351},{"t":"2024-01-24","o":44.6,"h":44.64,"l":43.62,"c":43.86,"v":12864587},{"t":"2024-01-25","o":44.6,"h":45.77,"l":44.55,"c":45.6,"v":31551830},{"t":"2024-01-26","o":44.49,"h":44.9,"l":43.24,"c":44.01,"v":25991393},{"t":"2024-01-29","o":44.9,"h":45.69,"l":44.63,"c":45.16,"v":12410137},{"t":"2024-01-30","o":45.04,"h":45.16,"l":43.7,"c":43.93,"v":12855723},{"t":"2024-01-31","o":43.61,"h":43.98,"l":43.24,"c":43.27,"v":7670754},{"t":"2024-02-01","o":43.27,"h":43.6,"l":42.77,"c":43.39,"v":9621914},{"t":"2024-02-02","o":43.27,"h":44.03,"l":43.08,"c":43.96,"v":7315396},{"t":"2024-02-05","o":43.89,"h":44.23,"l":43.3,"c":44.2,"v":6400939},{"t":"2024-02-06","o":44.63,"h":44.78,"l":44.04,"c":44.18,"v":6862666},{"t":"2024-02-07","o":44.2,"h":44.38,"l":43.58,"c":43.79,"v":6544749},{"t":"2024-02-08","o":43.51,"h":43.82,"l":43.1,"c":43.17,"v":9880693},{"t":"2024-02-09","o":42.71,"h":43.35,"l":42.5,"c":42.95,"v":8623711},{"t":"2024-02-12","o":42.76,"h":43.89,"l":42.71,"c":43.33,"v":5900448},{"t":"2024-02-13","o":42.27,"h":42.28,"l":41.41,"c":41.83,"v":8694888},{"t":"2024-02-14","o":42.28,"h":42.75,"l":42.24,"c":42.39,"v":5244637},{"t":"2024-02-15","o":42.46,"h":42.76,"l":42.21,"c":42.34,"v":5802281},{"t":"2024-02-16","o":42.36,"h":42.55,"l":40.76,"c":40.82,"v":7983776},{"t":"2024-02-20","o":40.79,"h":40.92,"l":40.28,"c":40.91,"v":6802072},{"t":"2024-02-21","o":40.73,"h":40.82,"l":39.98,"c":40.36,"v":5616267},{"t":"2024-02-22","o":41.32,"h":42.33,"l":41.14,"c":42.1,"v":6748888},{"t":"2024-02-23","o":41.94,"h":42.49,"l":41.79,"c":42.37,"v":4185443},{"t":"2024-02-26","o":42.89,"h":43.61,"l":42.67,"c":43.14,"v":8156295},{"t":"2024-02-27","o":44.03,"h":44.14,"l":43.3,"c":43.45,"v":8340589},{"t":"2024-02-28","o":42.96,"h":43.69,"l":42.8,"c":43.43,"v":5469150},{"t":"2024-02-29","o":43.92,"h":45.09,"l":43.61,"c":44.95,"v":10187497},{"t":"2024-03-01","o":46.11,"h":48.78,"l":45.84,"c":48.6,"v":22594591},{"t":"2024-03-04","o":49.13,"h":49.16,"l":47.81,"c":48.62,"v":8242952},{"t":"2024-03-05","o":47.85,"h":48.59,"l":46.99,"c":47.99,"v":9441193},{"t":"2024-03-06","o":49.08,"h":49.83,"l":48.06,"c":48.9,"v":12297550},{"t":"2024-03-07","o":49.0,"h":49.18,"l":47.97,"c":48.59,"v":9030137},{"t":"2024-03-08","o":49.03,"h":49.68,"l":47.48,"c":47.62,"v":8636015},{"t":"2024-03-11","o":47.09,"h":47.49,"l":46.16,"c":46.9,"v":9612124},{"t":"2024-03-12","o":47.35,"h":47.89,"l":46.63,"c":47.6,"v":7548377},{"t":"2024-03-13","o":47.35,"h":47.62,"l":46.88,"c":47.23,"v":4572156},{"t":"2024-03-14","o":47.11,"h":47.16,"l":45.46,"c":45.96,"v":4570436},{"t":"2024-03-15","o":45.53,"h":45.75,"l":45.05,"c":45.19,"v":7619157},{"t":"2024-03-18","o":45.37,"h":45.71,"l":44.59,"c":44.83,"v":5113263},{"t":"2024-03-19","o":44.53,"h":45.55,"l":44.2,"c":45.21,"v":5728855},{"t":"2024-03-20","o":45.5,"h":45.97,"l":44.91,"c":45.9,"v":5604493},{"t":"2024-03-21","o":48.98,"h":49.89,"l":48.16,"c":48.18,"v":15355003},{"t":"2024-03-22","o":48.08,"h":48.68,"l":47.69,"c":48.33,"v":7196326},{"t":"2024-03-25","o":47.76,"h":49.53,"l":47.64,"c":49.12,"v":8280657},{"t":"2024-03-26","o":49.74,"h":52.37,"l":49.54,"c":51.51,"v":15120435},{"t":"2024-03-27","o":52.14,"h":52.17,"l":50.21,"c":51.13,"v":8312674},{"t":"2024-03-28","o":51.69,"h":52.3,"l":51.44,"c":51.58,"v":10498799},{"t":"2024-04-01","o":52.09,"h":54.69,"l":52.07,"c":53.55,"v":16538426},{"t":"2024-04-02","o":52.53,"h":52.7,"l":51.2,"c":52.03,"v":8794113},{"t":"2024-04-03","o":52.1,"h":54.51,"l":51.47,"c":54.13,"v":14459199},{"t":"2024-04-04","o":55.28,"h":56.58,"l":53.16,"c":53.32,"v":12830851},{"t":"2024-04-05","o":55.3,"h":55.53,"l":53.51,"c":55.26,"v":10933007},{"t":"2024-04-08","o":56.69,"h":58.14,"l":54.1,"c":55.14,"v":9989179},{"t":"2024-04-09","o":57.2,"h":57.26,"l":54.07,"c":54.91,"v":11014372},{"t":"2024-04-10","o":54.09,"h":55.25,"l":53.67,"c":54.61,"v":10162360},{"t":"2024-04-11","o":54.78,"h":56.08,"l":54.38,"c":55.86,"v":7843406},{"t":"2024-04-12","o":55.37,"h":55.42,"l":54.22,"c":54.47,"v":7049870},{"t":"2024-04-15","o":55.22,"h":55.44,"l":52.96,"c":53.24,"v":7445050},{"t":"2024-04-16","o":52.9,"h":53.85,"l":52.3,"c":53.71,"v":5910767},{"t":"2024-04-17","o":54.58,"h":55.33,"l":52.84,"c":53.04,"v":8631781},{"t":"2024-04-18","o":52.88,"h":53.45,"l":51.57,"c":51.64,"v":5751346},{"t":"2024-04-19","o":51.01,"h":51.71,"l":49.59,"c":49.92,"v":9300425},{"t":"2024-04-22","o":50.15,"h":51.55,"l":49.77,"c":50.68,"v":9039662},{"t":"2024-04-23","o":50.79,"h":53.09,"l":50.79,"c":52.85,"v":10201124},{"t":"2024-04-24","o":53.7,"h":54.52,"l":51.52,"c":52.57,"v":9790729},{"t":"2024-04-25","o":50.45,"h":52.99,"l":49.3,"c":52.49,"v":11395264},{"t":"2024-04-26","o":53.67,"h":54.26,"l":50.63,"c":53.94,"v":18348819},{"t":"2024-04-29","o":53.73,"h":54.75,"l":52.15,"c":52.8,"v":11905148},{"t":"2024-04-30","o":52.68,"h":54.54,"l":52.59,"c":53.54,"v":10297306},{"t":"2024-05-01","o":53.04,"h":54.41,"l":52.06,"c":53.3,"v":11433498},{"t":"2024-05-02","o":53.4,"h":53.52,"l":51.33,"c":52.7,"v":8434787},{"t":"2024-05-03","o":53.67,"h":54.15,"l":52.97,"c":53.63,"v":7942763},{"t":"2024-05-06","o":54.42,"h":55.8,"l":54.36,"c":54.88,"v":8665782},{"t":"2024-05-07","o":54.63,"h":55.0,"l":53.87,"c":54.04,"v":5202962},{"t":"2024-05-08","o":53.3,"h":54.59,"l":53.05,"c":54.45,"v":5599068},{"t":"2024-05-09","o":54.32,"h":55.0,"l":53.79,"c":54.49,"v":6042406},{"t":"2024-05-10","o":55.04,"h":55.37,"l":54.1,"c":54.12,"v":4896555},{"t":"2024-05-13","o":54.48,"h":54.88,"l":53.33,"c":53.64,"v":5064973},{"t":"2024-05-14","o":53.69,"h":55.68,"l":53.33,"c":55.59,"v":9372000},{"t":"2024-05-15","o":55.96,"h":57.27,"l":55.84,"c":57.21,"v":10549999},{"t":"2024-05-16","o":57.07,"h":57.33,"l":55.97,"c":56.01,"v":6574252},{"t":"2024-05-17","o":55.53,"h":55.69,"l":54.41,"c":54.5,"v":8196250},{"t":"2024-05-20","o":54.72,"h":56.11,"l":54.7,"c":55.22,"v":7413034},{"t":"2024-05-21","o":54.2,"h":56.45,"l":53.82,"c":55.94,"v":6326586},{"t":"2024-05-22","o":56.16,"h":56.21,"l":54.88,"c":55.59,"v":4560249},{"t":"2024-05-23","o":57.2,"h":58.12,"l":55.82,"c":56.05,"v":7134939},{"t":"2024-05-24","o":56.5,"h":57.05,"l":55.93,"c":56.55,"v":3629783},{"t":"2024-05-28","o":57.26,"h":57.84,"l":56.89,"c":57.55,"v":6322749},{"t":"2024-05-29","o":56.87,"h":58.7,"l":56.76,"c":58.53,"v":9954914},{"t":"2024-05-30","o":57.96,"h":58.01,"l":56.27,"c":57.07,"v":8315055},{"t":"2024-05-31","o":57.07,"h":57.55,"l":54.99,"c":56.91,"v":10188158},{"t":"2024-06-03","o":57.28,"h":57.6,"l":56.02,"c":56.67,"v":5505929},{"t":"2024-06-04","o":56.5,"h":56.61,"l":55.37,"c":55.89,"v":5059284},{"t":"2024-06-05","o":56.67,"h":58.32,"l":56.5,"c":58.13,"v":7278220},{"t":"2024-06-06","o":57.97,"h":58.12,"l":56.76,"c":56.88,"v":5129933},{"t":"2024-06-07","o":56.6,"h":57.3,"l":56.28,"c":56.67,"v":7462117},{"t":"2024-06-10","o":56.28,"h":58.42,"l":56.2,"c":58.28,"v":8044105},{"t":"2024-06-11","o":58.25,"h":58.56,"l":57.35,"c":57.84,"v":5197273},{"t":"2024-06-12","o":58.7,"h":60.35,"l":58.5,"c":59.86,"v":7434731},{"t":"2024-06-13","o":59.69,"h":60.82,"l":59.52,"c":60.15,"v":8985155},{"t":"2024-06-14","o":59.08,"h":59.71,"l":58.13,"c":59.05,"v":4170625},{"t":"2024-06-17","o":58.96,"h":60.52,"l":58.41,"c":60.36,"v":6181718},{"t":"2024-06-18","o":60.75,"h":61.64,"l":60.19,"c":60.64,"v":7228343},{"t":"2024-06-20","o":60.74,"h":60.82,"l":57.5,"c":57.66,"v":7808478},{"t":"2024-06-21","o":57.32,"h":58.05,"l":56.46,"c":57.27,"v":8997988},{"t":"2024-06-24","o":56.92,"h":57.78,"l":56.57,"c":56.99,"v":6777200},{"t":"2024-06-25","o":57.25,"h":58.25,"l":56.8,"c":58.1,"v":3725568},{"t":"2024-06-26","o":58.08,"h":58.3,"l":56.7,"c":57.04,"v":4846678},{"t":"2024-06-27","o":56.45,"h":58.76,"l":55.79,"c":57.91,"v":5748303},{"t":"2024-06-28","o":57.82,"h":59.09,"l":57.07,"c":57.27,"v":11355044},{"t":"2024-07-01","o":57.6,"h":57.91,"l":56.22,"c":57.73,"v":4769415},{"t":"2024-07-02","o":57.27,"h":59.04,"l":57.04,"c":58.99,"v":3574085},{"t":"2024-07-03","o":58.99,"h":59.44,"l":58.56,"c":58.8,"v":2591757},{"t":"2024-07-05","o":58.96,"h":58.96,"l":58.09,"c":58.33,"v":3061290},{"t":"2024-07-08","o":58.74,"h":59.8,"l":58.45,"c":59.33,"v":4901450},{"t":"2024-07-09","o":59.3,"h":60.28,"l":59.06,"c":59.28,"v":4124320},{"t":"2024-07-10","o":59.83,"h":60.76,"l":59.52,"c":60.65,"v":5859038},{"t":"2024-07-11","o":60.59,"h":60.62,"l":58.42,"c":58.84,"v":5464784},{"t":"2024-07-12","o":58.61,"h":59.92,"l":58.1,"c":59.54,"v":6024810},{"t":"2024-07-15","o":60.09,"h":60.54,"l":58.95,"c":59.58,"v":7151344},{"t":"2024-07-16","o":59.14,"h":59.8,"l":58.19,"c":58.25,"v":5632011},{"t":"2024-07-17","o":57.06,"h":57.12,"l":54.17,"c":54.26,"v":14155968},{"t":"2024-07-18","o":54.83,"h":54.87,"l":52.02,"c":53.09,"v":11545689},{"t":"2024-07-19","o":53.4,"h":54.16,"l":52.31,"c":52.77,"v":5709936},{"t":"2024-07-22","o":53.83,"h":55.29,"l":53.43,"c":55.22,"v":7172115},{"t":"2024-07-23","o":54.69,"h":55.52,"l":54.69,"c":55.15,"v":3690244},{"t":"2024-07-24","o":55.11,"h":56.21,"l":54.29,"c":54.43,"v":8449869},{"t":"2024-07-25","o":51.76,"h":52.21,"l":50.19,"c":50.26,"v":17994123},{"t":"2024-07-26","o":51.25,"h":51.63,"l":50.67,"c":51.59,"v":5917911},{"t":"2024-07-29","o":52.15,"h":52.28,"l":49.92,"c":50.21,"v":8406474},{"t":"2024-07-30","o":50.29,"h":50.37,"l":47.69,"c":47.76,"v":12242381},{"t":"2024-07-31","o":50.17,"h":51.11,"l":48.88,"c":50.68,"v":17911965},{"t":"2024-08-01","o":45.61,"h":47.76,"l":43.92,"c":45.75,"v":35572692},{"t":"2024-08-02","o":44.15,"h":44.18,"l":42.0,"c":43.26,"v":17530808},{"t":"2024-08-05","o":40.84,"h":43.58,"l":39.89,"c":43.08,"v":14409190},{"t":"2024-08-06","o":42.8,"h":44.44,"l":42.8,"c":43.37,"v":12626315},{"t":"2024-08-07","o":44.33,"h":45.0,"l":42.12,"c":42.52,"v":10845293},{"t":"2024-08-08","o":43.53,"h":44.93,"l":42.68,"c":44.58,"v":8026641},{"t":"2024-08-09","o":44.6,"h":45.29,"l":43.94,"c":45.11,"v":7058205},{"t":"2024-08-12","o":45.11,"h":46.48,"l":44.61,"c":45.63,"v":9080543},{"t":"2024-08-13","o":46.1,"h":46.83,"l":45.96,"c":46.55,"v":6753518},{"t":"2024-08-14","o":47.05,"h":47.43,"l":45.81,"c":46.49,"v":5970038},{"t":"2024-08-15","o":47.39,"h":48.19,"l":46.8,"c":48.0,"v":7490032},{"t":"2024-08-16","o":47.75,"h":48.7,"l":47.57,"c":48.41,"v":5949266},{"t":"2024-08-19","o":48.22,"h":49.3,"l":47.76,"c":49.21,"v":6809613},{"t":"2024-08-20","o":49.17,"h":49.24,"l":48.55,"c":48.69,"v":4900789},{"t":"2024-08-21","o":49.05,"h":49.21,"l":48.3,"c":49.15,"v":5700146},{"t":"2024-08-22","o":48.97,"h":49.5,"l":48.26,"c":48.41,"v":4203833},{"t":"2024-08-23","o":48.56,"h":49.16,"l":47.96,"c":48.64,"v":4029064},{"t":"2024-08-26","o":48.29,"h":48.59,"l":47.19,"c":47.38,"v":4296046},{"t":"2024-08-27","o":46.73,"h":47.69,"l":46.23,"c":47.51,"v":6675461},{"t":"2024-08-28","o":47.02,"h":47.4,"l":46.19,"c":47.19,"v":6182511},{"t":"2024-08-29","o":47.82,"h":48.54,"l":47.01,"c":47.64,"v":5716948},{"t":"2024-08-30","o":48.47,"h":49.65,"l":47.96,"c":49.58,"v":8489030},{"t":"2024-09-03","o":48.77,"h":48.77,"l":47.01,"c":47.66,"v":7794587},{"t":"2024-09-04","o":46.83,"h":48.23,"l":46.46,"c":47.58,"v":4870228},{"t":"2024-09-05","o":47.16,"h":48.07,"l":47.16,"c":47.32,"v":3064994},{"t":"2024-09-06","o":46.98,"h":47.26,"l":45.35,"c":45.93,"v":5491905},{"t":"2024-09-09","o":46.8,"h":47.45,"l":46.42,"c":47.32,"v":5518233},{"t":"2024-09-10","o":47.29,"h":47.87,"l":46.9,"c":47.46,"v":4349230},{"t":"2024-09-11","o":47.83,"h":47.96,"l":46.07,"c":47.85,"v":4786085},{"t":"2024-09-12","o":47.85,"h":48.45,"l":47.12,"c":47.81,"v":5268715},{"t":"2024-09-13","o":48.06,"h":49.24,"l":48.06,"c":49.15,"v":4738325},{"t":"2024-09-16","o":48.44,"h":48.62,"l":47.82,"c":48.44,"v":5943445},{"t":"2024-09-17","o":48.88,"h":50.08,"l":48.7,"c":49.8,"v":6882775},{"t":"2024-09-18","o":49.43,"h":49.92,"l":48.46,"c":48.69,"v":5873326},{"t":"2024-09-19","o":50.18,"h":50.33,"l":49.4,"c":49.86,"v":6377125},{"t":"2024-09-20","o":49.32,"h":50.55,"l":49.12,"c":50.45,"v":10165403},{"t":"2024-09-23","o":50.67,"h":50.9,"l":50.1,"c":50.11,"v":3847549},{"t":"2024-09-24","o":50.11,"h":50.54,"l":48.52,"c":50.23,"v":8797950},{"t":"2024-09-25","o":49.82,"h":50.14,"l":49.33,"c":49.89,"v":5016022},{"t":"2024-09-26","o":53.15,"h":53.99,"l":51.78,"c":53.26,"v":11688573},{"t":"2024-09-27","o":53.26,"h":53.26,"l":52.03,"c":52.47,"v":5413451},{"t":"2024-09-30","o":52.07,"h":52.58,"l":51.38,"c":51.62,"v":7047621},{"t":"2024-10-01","o":51.47,"h":51.6,"l":50.25,"c":50.46,"v":4617402},{"t":"2024-10-02","o":50.36,"h":51.47,"l":50.2,"c":50.28,"v":5065502},{"t":"2024-10-03","o":49.89,"h":51.16,"l":49.75,"c":50.33,"v":5244769},{"t":"2024-10-04","o":51.28,"h":51.37,"l":49.8,"c":50.15,"v":6039230},{"t":"2024-10-07","o":50.09,"h":50.85,"l":49.79,"c":50.22,"v":4314832},{"t":"2024-10-08","o":50.29,"h":50.45,"l":49.64,"c":50.02,"v":5125831},{"t":"2024-10-09","o":49.71,"h":49.77,"l":48.5,"c":48.74,"v":5869754},{"t":"2024-10-10","o":48.08,"h":49.06,"l":47.96,"c":48.41,"v":4646111},{"t":"2024-10-11","o":48.17,"h":49.41,"l":48.13,"c":49.04,"v":5353255},{"t":"2024-10-14","o":49.46,"h":50.56,"l":49.43,"c":50.51,"v":5856656},{"t":"2024-10-15","o":50.64,"h":51.94,"l":50.53,"c":50.6,"v":7904396},{"t":"2024-10-16","o":50.64,"h":51.44,"l":50.28,"c":51.24,"v":5876105},{"t":"2024-10-17","o":52.0,"h":52.12,"l":50.76,"c":50.91,"v":4825907},{"t":"2024-10-18","o":51.34,"h":51.55,"l":50.39,"c":50.67,"v":3901659},{"t":"2024-10-21","o":50.39,"h":51.14,"l":49.94,"c":50.84,"v":6713696},{"t":"2024-10-22","o":50.5,"h":51.53,"l":49.86,"c":51.22,"v":8320744},{"t":"2024-10-23","o":50.73,"h":51.24,"l":49.83,"c":50.35,"v":7245145},{"t":"2024-10-24","o":50.88,"h":51.05,"l":50.04,"c":50.13,"v":11646501},{"t":"2024-10-25","o":54.86,"h":55.56,"l":52.4,"c":52.49,"v":23343541},{"t":"2024-10-28","o":52.62,"h":53.76,"l":51.6,"c":52.69,"v":10454346},{"t":"2024-10-29","o":52.8,"h":52.91,"l":51.22,"c":51.63,"v":8270205},{"t":"2024-10-30","o":51.23,"h":52.32,"l":50.62,"c":50.66,"v":6203812},{"t":"2024-10-31","o":50.27,"h":50.99,"l":49.13,"c":49.37,"v":6048888},{"t":"2024-11-01","o":49.7,"h":50.73,"l":49.58,"c":49.8,"v":5059681},{"t":"2024-11-04","o":49.62,"h":50.26,"l":49.21,"c":49.3,"v":3578583},{"t":"2024-11-05","o":49.51,"h":50.74,"l":49.51,"c":50.51,"v":5521276},{"t":"2024-11-06","o":52.05,"h":53.05,"l":51.59,"c":52.84,"v":7572984},{"t":"2024-11-07","o":53.29,"h":53.84,"l":52.68,"c":53.24,"v":4984535},{"t":"2024-11-08","o":52.91,"h":53.24,"l":52.29,"c":52.62,"v":4653520},{"t":"2024-11-11","o":52.96,"h":53.02,"l":50.85,"c":50.93,"v":5891451},{"t":"2024-11-12","o":50.04,"h":50.27,"l":47.66,"c":48.34,"v":11215071},{"t":"2024-11-13","o":48.19,"h":48.19,"l":47.09,"c":47.41,"v":5995836},{"t":"2024-11-14","o":47.43,"h":48.14,"l":47.41,"c":47.79,"v":4804210},{"t":"2024-11-15","o":47.2,"h":47.71,"l":47.09,"c":47.47,"v":4633014},{"t":"2024-11-18","o":47.51,"h":48.89,"l":47.31,"c":48.81,"v":4801299},{"t":"2024-11-19","o":48.37,"h":49.44,"l":48.14,"c":49.35,"v":3792512},{"t":"2024-11-20","o":49.62,"h":49.64,"l":47.48,"c":48.25,"v":5063915},{"t":"2024-11-21","o":48.73,"h":50.27,"l":48.3,"c":49.8,"v":5344259},{"t":"2024-11-22","o":50.2,"h":50.51,"l":49.77,"c":50.21,"v":6854331},{"t":"2024-11-25","o":50.72,"h":52.86,"l":50.69,"c":52.48,"v":11667537},{"t":"2024-11-26","o":52.43,"h":55.36,"l":52.43,"c":55.19,"v":14193276},{"t":"2024-11-27","o":55.21,"h":55.54,"l":53.36,"c":54.04,"v":13606394},{"t":"2024-11-29","o":54.42,"h":55.67,"l":54.17,"c":55.17,"v":3646585},{"t":"2024-12-02","o":55.31,"h":55.87,"l":54.93,"c":55.5,"v":7134410},{"t":"2024-12-03","o":55.26,"h":56.02,"l":53.05,"c":54.19,"v":7114697},{"t":"2024-12-04","o":54.87,"h":54.87,"l":53.36,"c":54.68,"v":5517042},{"t":"2024-12-05","o":54.69,"h":55.8,"l":54.38,"c":54.5,"v":4122600},{"t":"2024-12-06","o":54.73,"h":54.94,"l":53.42,"c":53.72,"v":4975009},{"t":"2024-12-09","o":53.64,"h":54.27,"l":53.39,"c":53.47,"v":4133846},{"t":"2024-12-10","o":53.51,"h":53.66,"l":51.63,"c":52.02,"v":4366165},{"t":"2024-12-11","o":52.68,"h":53.21,"l":52.28,"c":52.83,"v":3414398},{"t":"2024-12-12","o":52.83,"h":52.94,"l":49.12,"c":49.88,"v":13066345},{"t":"2024-12-13","o":50.06,"h":50.09,"l":48.9,"c":49.22,"v":10579502},{"t":"2024-12-16","o":48.78,"h":50.34,"l":48.41,"c":49.36,"v":7134807},{"t":"2024-12-17","o":49.28,"h":49.89,"l":48.81,"c":48.86,"v":5183646},{"t":"2024-12-18","o":50.22,"h":50.79,"l":47.69,"c":48.03,"v":7343047},{"t":"2024-12-19","o":46.8,"h":47.1,"l":44.91,"c":45.06,"v":17911965},{"t":"2024-12-20","o":44.75,"h":46.45,"l":44.59,"c":45.53,"v":16844965},{"t":"2024-12-23","o":45.36,"h":46.57,"l":45.36,"c":46.53,"v":5439118},{"t":"2024-12-24","o":46.38,"h":46.67,"l":46.2,"c":46.64,"v":2000508},{"t":"2024-12-26","o":46.49,"h":47.01,"l":46.46,"c":46.64,"v":2839158},{"t":"2024-12-27","o":46.39,"h":46.57,"l":45.65,"c":45.88,"v":5506061},{"t":"2024-12-30","o":45.09,"h":45.46,"l":44.46,"c":45.06,"v":5834562},{"t":"2024-12-31","o":45.1,"h":45.7,"l":44.88,"c":45.07,"v":5206137},{"t":"2025-01-02","o":45.25,"h":47.51,"l":45.25,"c":46.76,"v":6975650},{"t":"2025-01-03","o":46.9,"h":48.47,"l":46.9,"c":48.43,"v":5484232},{"t":"2025-01-06","o":49.36,"h":51.0,"l":49.33,"c":49.62,"v":8775194},{"t":"2025-01-07","o":49.78,"h":50.36,"l":48.97,"c":49.03,"v":5982209},{"t":"2025-01-08","o":48.45,"h":49.02,"l":47.91,"c":48.42,"v":6107762},{"t":"2025-01-10","o":47.7,"h":48.21,"l":46.33,"c":47.48,"v":6156316},{"t":"2025-01-13","o":46.68,"h":47.56,"l":46.38,"c":46.88,"v":5228231},{"t":"2025-01-14","o":47.22,"h":47.77,"l":46.8,"c":47.42,"v":5924923},{"t":"2025-01-15","o":48.42,"h":49.71,"l":48.37,"c":48.85,"v":6624129},{"t":"2025-01-16","o":48.63,"h":49.18,"l":47.93,"c":48.56,"v":7025527},{"t":"2025-01-17","o":49.38,"h":50.14,"l":48.22,"c":49.16,"v":9473342},{"t":"2025-01-21","o":49.61,"h":51.54,"l":49.35,"c":50.97,"v":9321329},{"t":"2025-01-22","o":51.78,"h":53.28,"l":51.61,"c":51.87,"v":12357482},{"t":"2025-01-23","o":51.1,"h":52.14,"l":50.99,"c":51.91,"v":9339719},{"t":"2025-01-24","o":52.09,"h":52.49,"l":50.91,"c":50.95,"v":7999520},{"t":"2025-01-27","o":49.59,"h":49.59,"l":47.57,"c":48.68,"v":10044348},{"t":"2025-01-28","o":48.81,"h":48.9,"l":46.73,"c":47.52,"v":9649036},{"t":"2025-01-29","o":48.17,"h":48.49,"l":47.16,"c":47.47,"v":14111912},{"t":"2025-01-30","o":50.23,"h":51.09,"l":48.15,"c":49.72,"v":21901207},{"t":"2025-01-31","o":49.28,"h":51.37,"l":49.0,"c":49.23,"v":10873605},{"t":"2025-02-03","o":48.4,"h":50.1,"l":48.03,"c":48.69,"v":8414015},{"t":"2025-02-04","o":48.25,"h":49.33,"l":47.85,"c":48.23,"v":6841233},{"t":"2025-02-05","o":48.23,"h":49.33,"l":47.93,"c":48.92,"v":7064291},{"t":"2025-02-06","o":49.06,"h":49.49,"l":48.5,"c":48.74,"v":4065844},{"t":"2025-02-07","o":48.93,"h":49.55,"l":48.05,"c":48.72,"v":5050420},{"t":"2025-02-10","o":49.58,"h":52.43,"l":49.5,"c":52.18,"v":13865305},{"t":"2025-02-11","o":52.0,"h":53.44,"l":51.45,"c":52.09,"v":12215656},{"t":"2025-02-12","o":51.56,"h":52.17,"l":50.11,"c":50.85,"v":10940549},{"t":"2025-02-13","o":50.91,"h":51.61,"l":50.39,"c":51.07,"v":7400465},{"t":"2025-02-14","o":51.3,"h":52.06,"l":51.0,"c":51.69,"v":7511862},{"t":"2025-02-18","o":53.07,"h":54.49,"l":52.83,"c":54.44,"v":12388043},{"t":"2025-02-19","o":54.16,"h":54.62,"l":53.8,"c":54.04,"v":6930271},{"t":"2025-02-20","o":54.04,"h":54.23,"l":52.84,"c":53.89,"v":6119404},{"t":"2025-02-21","o":54.16,"h":54.16,"l":51.22,"c":51.94,"v":11982940},{"t":"2025-02-24","o":52.61,"h":52.67,"l":48.23,"c":49.02,"v":18354400},{"t":"2025-02-25","o":48.71,"h":51.13,"l":48.71,"c":49.07,"v":11679700},{"t":"2025-02-26","o":49.77,"h":50.71,"l":48.77,"c":50.16,"v":8546700},{"t":"2025-02-27","o":50.49,"h":51.48,"l":48.11,"c":48.2,"v":9392100},{"t":"2025-02-28","o":48.33,"h":50.08,"l":48.0,"c":48.93,"v":9268600},{"t":"2025-03-03","o":49.54,"h":49.83,"l":46.5,"c":47.01,"v":8841500},{"t":"2025-03-04","o":46.21,"h":46.35,"l":44.25,"c":44.63,"v":11765400},{"t":"2025-03-05","o":44.66,"h":44.69,"l":43.25,"c":44.2,"v":7615500},{"t":"2025-03-06","o":42.92,"h":43.12,"l":41.36,"c":41.45,"v":11790200},{"t":"2025-03-07","o":41.49,"h":42.48,"l":40.41,"c":41.7,"v":12084700},{"t":"2025-03-10","o":40.68,"h":40.89,"l":39.42,"c":40.54,"v":10563700},{"t":"2025-03-11","o":40.4,"h":42.84,"l":40.31,"c":41.8,"v":9283700},{"t":"2025-03-12","o":42.61,"h":43.7,"l":42.26,"c":42.96,"v":5998300},{"t":"2025-03-13","o":42.57,"h":43.04,"l":41.71,"c":42.03,"v":5495100},{"t":"2025-03-14","o":43.19,"h":44.85,"l":42.95,"c":44.53,"v":7882100},{"t":"2025-03-17","o":44.56,"h":45.44,"l":44.42,"c":44.75,"v":5734100},{"t":"2025-03-18","o":44.54,"h":44.56,"l":43.67,"c":44.34,"v":5205800},{"t":"2025-03-19","o":44.37,"h":45.43,"l":44.15,"c":44.9,"v":3603100},{"t":"2025-03-20","o":44.26,"h":45.53,"l":44.25,"c":44.51,"v":4910100},{"t":"2025-03-21","o":43.89,"h":44.11,"l":43.18,"c":43.66,"v":7712800},{"t":"2025-03-24","o":44.7,"h":44.86,"l":43.45,"c":44.31,"v":5619600},{"t":"2025-03-25","o":44.09,"h":44.28,"l":42.54,"c":43.39,"v":8749500},{"t":"2025-03-26","o":43.5,"h":43.63,"l":42.21,"c":42.62,"v":7243700},{"t":"2025-03-27","o":42.2,"h":42.91,"l":41.86,"c":41.91,"v":4909700},{"t":"2025-03-28","o":41.4,"h":41.99,"l":40.49,"c":40.62,"v":4640100},{"t":"2025-03-31","o":39.79,"h":40.51,"l":39.1,"c":40.43,"v":8212200},{"t":"2025-04-01","o":40.1,"h":40.97,"l":39.85,"c":40.89,"v":5292700},{"t":"2025-04-02","o":40.32,"h":42.23,"l":40.26,"c":41.78,"v":5017500},{"t":"2025-04-03","o":38.76,"h":38.9,"l":34.01,"c":34.15,"v":21307200},{"t":"2025-04-04","o":32.71,"h":33.1,"l":29.76,"c":30.54,"v":22939100},{"t":"2025-04-07","o":29.62,"h":33.41,"l":28.83,"c":31.16,"v":14472100},{"t":"2025-04-08","o":32.65,"h":34.78,"l":30.72,"c":31.55,"v":17547200},{"t":"2025-04-09","o":31.34,"h":37.37,"l":30.57,"c":36.3,"v":20134800},{"t":"2025-04-10","o":35.8,"h":36.12,"l":33.71,"c":34.87,"v":15245500},{"t":"2025-04-11","o":34.36,"h":35.07,"l":33.42,"c":34.4,"v":8654100},{"t":"2025-04-14","o":36.46,"h":36.62,"l":35.28,"c":35.82,"v":9947400},{"t":"2025-04-15","o":35.81,"h":36.33,"l":35.48,"c":35.93,"v":6199500},{"t":"2025-04-16","o":35.79,"h":36.25,"l":35.0,"c":35.62,"v":7265300},{"t":"2025-04-17","o":36.18,"h":36.7,"l":35.51,"c":36.51,"v":7393300},{"t":"2025-04-21","o":36.09,"h":36.28,"l":35.51,"c":35.96,"v":6676600},{"t":"2025-04-22","o":36.36,"h":37.0,"l":35.98,"c":36.68,"v":5086900},{"t":"2025-04-23","o":38.33,"h":39.1,"l":37.47,"c":37.7,"v":5526000},{"t":"2025-04-24","o":38.23,"h":40.36,"l":38.19,"c":40.17,"v":5943900},{"t":"2025-04-25","o":40.2,"h":41.07,"l":39.9,"c":40.78,"v":4158500},{"t":"2025-04-28","o":40.59,"h":41.13,"l":40.18,"c":40.91,"v":5916400},{"t":"2025-04-29","o":40.71,"h":41.25,"l":40.59,"c":40.62,"v":6871700},{"t":"2025-04-30","o":42.98,"h":44.07,"l":41.83,"c":43.86,"v":15906000},{"t":"2025-05-01","o":44.7,"h":45.15,"l":43.86,"c":43.95,"v":9378300},{"t":"2025-05-02","o":44.99,"h":45.38,"l":44.48,"c":44.69,"v":8263300},{"t":"2025-05-05","o":43.95,"h":45.61,"l":43.95,"c":45.03,"v":7522000},{"t":"2025-05-06","o":44.58,"h":44.91,"l":44.11,"c":44.29,"v":4952400},{"t":"2025-05-07","o":44.41,"h":44.66,"l":43.6,"c":44.3,"v":7564600},{"t":"2025-05-08","o":44.95,"h":45.13,"l":44.17,"c":44.3,"v":5320500},{"t":"2025-05-09","o":44.66,"h":45.23,"l":43.88,"c":44.1,"v":4960100},{"t":"2025-05-12","o":46.88,"h":47.49,"l":46.4,"c":46.57,"v":6957400},{"t":"2025-05-13","o":47.05,"h":49.87,"l":46.68,"c":49.01,"v":8113500},{"t":"2025-05-14","o":48.83,"h":49.84,"l":48.58,"c":49.2,"v":8649600},{"t":"2025-05-15","o":49.17,"h":49.77,"l":48.81,"c":49.75,"v":8249400},{"t":"2025-05-16","o":50.0,"h":50.27,"l":49.54,"c":49.99,"v":4955600},{"t":"2025-05-19","o":49.06,"h":50.8,"l":49.02,"c":50.72,"v":5283200},{"t":"2025-05-20","o":50.72,"h":51.59,"l":50.35,"c":50.63,"v":4930400},{"t":"2025-05-21","o":50.13,"h":51.26,"l":49.33,"c":49.49,"v":7278800},{"t":"2025-05-22","o":49.56,"h":51.09,"l":49.28,"c":49.84,"v":5802900},{"t":"2025-05-23","o":49.22,"h":50.39,"l":49.0,"c":50.18,"v":5763200},{"t":"2025-05-27","o":51.07,"h":51.99,"l":50.62,"c":51.82,"v":6374500},{"t":"2025-05-28","o":51.77,"h":52.79,"l":51.64,"c":52.35,"v":6782100},{"t":"2025-05-29","o":53.22,"h":53.35,"l":51.99,"c":52.55,"v":4570900},{"t":"2025-05-30","o":52.03,"h":52.41,"l":51.25,"c":51.55,"v":7402800},{"t":"2025-06-02","o":51.43,"h":52.41,"l":51.17,"c":52.19,"v":4214600},{"t":"2025-06-03","o":52.34,"h":53.92,"l":51.88,"c":53.77,"v":5635300},{"t":"2025-06-04","o":54.0,"h":54.76,"l":53.47,"c":54.43,"v":4739600},{"t":"2025-06-05","o":54.88,"h":55.61,"l":54.22,"c":55.05,"v":10981500},{"t":"2025-06-06","o":55.91,"h":56.75,"l":55.42,"c":55.45,"v":5952100},{"t":"2025-06-09","o":56.53,"h":57.46,"l":56.08,"c":57.02,"v":6549900},{"t":"2025-06-10","o":57.2,"h":57.39,"l":55.57,"c":55.95,"v":7168100},{"t":"2025-06-11","o":56.41,"h":56.84,"l":55.18,"c":55.67,"v":4411400},{"t":"2025-06-12","o":55.28,"h":56.05,"l":55.13,"c":55.78,"v":3608800},{"t":"2025-06-13","o":54.85,"h":56.27,"l":54.6,"c":55.7,"v":10554500},{"t":"2025-06-16","o":56.49,"h":57.69,"l":56.27,"c":57.41,"v":5552500},{"t":"2025-06-17","o":58.08,"h":60.59,"l":57.88,"c":58.57,"v":9616500},{"t":"2025-06-18","o":58.69,"h":59.93,"l":58.53,"c":59.19,"v":6647400},{"t":"2025-06-20","o":59.88,"h":59.94,"l":58.97,"c":59.29,"v":9426300},{"t":"2025-06-23","o":59.0,"h":60.51,"l":58.66,"c":60.38,"v":4627000},{"t":"2025-06-24","o":60.79,"h":62.32,"l":60.57,"c":62.07,"v":6021000},{"t":"2025-06-25","o":62.53,"h":62.89,"l":62.13,"c":62.55,"v":4530300},{"t":"2025-06-26","o":62.65,"h":63.76,"l":62.53,"c":63.51,"v":5930300},{"t":"2025-06-27","o":63.51,"h":63.66,"l":62.65,"c":63.29,"v":6642300},{"t":"2025-06-30","o":63.6,"h":64.34,"l":63.11,"c":63.99,"v":6074400},{"t":"2025-07-01","o":63.68,"h":64.21,"l":62.94,"c":63.84,"v":5360800},{"t":"2025-07-02","o":63.64,"h":65.93,"l":63.01,"c":65.78,"v":7125000},{"t":"2025-07-03","o":65.93,"h":66.83,"l":65.77,"c":66.08,"v":5162100},{"t":"2025-07-07","o":65.8,"h":66.13,"l":64.96,"c":65.22,"v":6232200},{"t":"2025-07-08","o":65.93,"h":66.0,"l":63.67,"c":64.02,"v":8355200},{"t":"2025-07-09","o":64.34,"h":65.12,"l":64.16,"c":64.64,"v":8534200},{"t":"2025-07-10","o":64.96,"h":65.61,"l":64.58,"c":65.06,"v":3916700},{"t":"2025-07-11","o":64.75,"h":66.63,"l":64.23,"c":66.14,"v":5339200},{"t":"2025-07-14","o":66.04,"h":67.35,"l":65.24,"c":66.93,"v":5100300},{"t":"2025-07-15","o":67.95,"h":68.06,"l":67.17,"c":67.53,"v":6334700},{"t":"2025-07-16","o":67.53,"h":67.6,"l":65.8,"c":66.53,"v":4780100},{"t":"2025-07-17","o":66.51,"h":67.68,"l":66.35,"c":67.02,"v":6211300},{"t":"2025-07-18","o":67.86,"h":68.52,"l":67.27,"c":68.0,"v":4275300},{"t":"2025-07-21","o":68.19,"h":68.77,"l":67.7,"c":68.74,"v":4128000},{"t":"2025-07-22","o":68.53,"h":68.77,"l":66.04,"c":67.06,"v":5096700},{"t":"2025-07-23","o":67.61,"h":69.6,"l":67.58,"c":69.32,"v":7210600},{"t":"2025-07-24","o":69.2,"h":69.62,"l":68.34,"c":69.02,"v":8054300},{"t":"2025-07-25","o":69.25,"h":69.72,"l":66.51,"c":68.82,"v":7880400},{"t":"2025-07-28","o":69.4,"h":69.62,"l":68.67,"c":68.99,"v":4508800},{"t":"2025-07-29","o":69.45,"h":71.31,"l":69.41,"c":70.61,"v":8861400},{"t":"2025-07-30","o":69.45,"h":71.81,"l":69.3,"c":71.43,"v":13984000},{"t":"2025-07-31","o":74.25,"h":78.8,"l":73.25,"c":78.69,"v":24012700},{"t":"2025-08-01","o":75.71,"h":77.02,"l":74.49,"c":76.55,"v":8789800},{"t":"2025-08-04","o":77.77,"h":78.02,"l":76.05,"c":77.29,"v":5097400},{"t":"2025-08-05","o":77.94,"h":78.21,"l":74.21,"c":75.84,"v":5898200},{"t":"2025-08-06","o":75.93,"h":76.46,"l":73.51,"c":73.78,"v":7647000},{"t":"2025-08-07","o":73.71,"h":74.61,"l":73.44,"c":74.44,"v":6938300},{"t":"2025-08-08","o":74.93,"h":75.8,"l":74.49,"c":74.97,"v":4983600},{"t":"2025-08-11","o":75.32,"h":76.67,"l":74.37,"c":74.64,"v":7304300},{"t":"2025-08-12","o":74.9,"h":75.93,"l":74.62,"c":75.91,"v":7694700},{"t":"2025-08-13","o":76.28,"h":77.18,"l":75.67,"c":76.07,"v":5298600},{"t":"2025-08-14","o":75.28,"h":76.61,"l":74.72,"c":76.24,"v":6621400},{"t":"2025-08-15","o":76.5,"h":76.58,"l":74.54,"c":75.06,"v":4258400},{"t":"2025-08-18","o":74.79,"h":76.42,"l":74.63,"c":76.29,"v":5191900},{"t":"2025-08-19","o":75.9,"h":76.46,"l":75.11,"c":75.86,"v":3770800},{"t":"2025-08-20","o":75.68,"h":75.68,"l":73.14,"c":75.64,"v":5478100},{"t":"2025-08-21","o":75.75,"h":76.0,"l":74.42,"c":74.66,"v":5490400},{"t":"2025-08-22","o":74.78,"h":77.35,"l":74.57,"c":76.97,"v":6521300},{"t":"2025-08-25","o":76.97,"h":79.84,"l":76.7,"c":79.22,"v":5401400},{"t":"2025-08-26","o":79.1,"h":80.3,"l":79.1,"c":79.71,"v":8724600},{"t":"2025-08-27","o":80.25,"h":80.8,"l":79.55,"c":80.67,"v":5536600},{"t":"2025-08-28","o":80.9,"h":82.16,"l":80.7,"c":82.04,"v":4557500},{"t":"2025-08-29","o":81.57,"h":82.32,"l":79.8,"c":80.34,"v":5004400},{"t":"2025-09-02","o":78.52,"h":81.94,"l":77.9,"c":81.91,"v":5777800},{"t":"2025-09-03","o":84.1,"h":86.28,"l":83.34,"c":86.0,"v":12194800},{"t":"2025-09-04","o":86.39,"h":90.9,"l":85.92,"c":90.49,"v":13542500},{"t":"2025-09-05","o":92.49,"h":93.1,"l":91.43,"c":92.04,"v":20310400},{"t":"2025-09-08","o":92.54,"h":93.5,"l":91.65,"c":93.29,"v":8499400},{"t":"2025-09-09","o":93.0,"h":95.37,"l":92.7,"c":94.54,"v":7195000},{"t":"2025-09-10","o":95.89,"h":96.18,"l":93.92,"c":95.02,"v":8398400},{"t":"2025-09-11","o":96.87,"h":97.78,"l":94.41,"c":96.15,"v":6985100},{"t":"2025-09-12","o":96.21,"h":98.86,"l":95.98,"c":97.66,"v":6753100},{"t":"2025-09-15","o":100.45,"h":103.78,"l":100.0,"c":102.39,"v":12523300},{"t":"2025-09-16","o":102.53,"h":103.98,"l":101.44,"c":103.09,"v":8734900},{"t":"2025-09-17","o":102.23,"h":102.4,"l":99.72,"c":100.94,"v":8787600},{"t":"2025-09-18","o":102.46,"h":106.11,"l":102.0,"c":105.15,"v":10389100},{"t":"2025-09-19","o":105.88,"h":107.18,"l":105.32,"c":106.63,"v":11030700},{"t":"2025-09-22","o":107.21,"h":112.83,"l":107.21,"c":112.41,"v":9686300},{"t":"2025-09-23","o":112.48,"h":113.76,"l":109.4,"c":110.25,"v":7375500},{"t":"2025-09-24","o":110.84,"h":112.81,"l":108.91,"c":109.69,"v":8412700},{"t":"2025-09-25","o":106.62,"h":108.7,"l":106.29,"c":107.21,"v":8499400},{"t":"2025-09-26","o":107.47,"h":108.06,"l":105.42,"c":106.88,"v":5520000},{"t":"2025-09-29","o":112.02,"h":118.14,"l":111.83,"c":116.74,"v":14023900},{"t":"2025-09-30","o":117.81,"h":122.59,"l":117.45,"c":120.06,"v":13861700},{"t":"2025-10-01","o":118.18,"h":131.12,"l":117.51,"c":130.59,"v":18540400},{"t":"2025-10-02","o":136.01,"h":137.4,"l":128.43,"c":131.26,"v":15306200},{"t":"2025-10-03","o":131.74,"h":136.22,"l":129.93,"c":131.31,"v":8465900},{"t":"2025-10-06","o":135.0,"h":136.2,"l":124.94,"c":125.28,"v":13060300},{"t":"2025-10-07","o":127.47,"h":127.64,"l":117.81,"c":119.93,"v":13674300},{"t":"2025-10-08","o":120.77,"h":123.3,"l":119.41,"c":121.18,"v":7191700},{"t":"2025-10-09","o":119.78,"h":120.84,"l":118.0,"c":119.7,"v":6234300},{"t":"2025-10-10","o":120.0,"h":121.95,"l":115.03,"c":115.42,"v":7046200},{"t":"2025-10-13","o":122.25,"h":122.56,"l":116.01,"c":118.86,"v":8388900},{"t":"2025-10-14","o":116.11,"h":117.28,"l":112.52,"c":113.13,"v":7844200},{"t":"2025-10-15","o":116.7,"h":120.64,"l":113.5,"c":120.44,"v":9943300},{"t":"2025-10-16","o":123.27,"h":130.4,"l":122.4,"c":125.92,"v":13878600},{"t":"2025-10-17","o":124.87,"h":129.12,"l":123.45,"c":126.2,"v":6868400},{"t":"2025-10-20","o":128.94,"h":132.0,"l":119.85,"c":121.53,"v":10172200},{"t":"2025-10-21","o":121.47,"h":121.99,"l":119.6,"c":121.41,"v":4594400},{"t":"2025-10-22","o":121.17,"h":125.12,"l":117.23,"c":120.47,"v":9033800},{"t":"2025-10-23","o":121.95,"h":126.72,"l":121.72,"c":125.72,"v":7263500},{"t":"2025-10-24","o":129.4,"h":133.54,"l":129.03,"c":129.43,"v":6546400},{"t":"2025-10-27","o":133.0,"h":133.1,"l":123.22,"c":126.67,"v":7249300},{"t":"2025-10-28","o":126.7,"h":126.82,"l":121.85,"c":124.92,"v":7031900},{"t":"2025-10-29","o":131.43,"h":145.68,"l":131.25,"c":141.38,"v":18267300},{"t":"2025-10-30","o":137.76,"h":142.0,"l":135.01,"c":138.13,"v":13870700},{"t":"2025-10-31","o":155.5,"h":157.65,"l":140.15,"c":150.21,"v":20139900},{"t":"2025-11-03","o":152.07,"h":160.21,"l":148.05,"c":158.02,"v":13275400},{"t":"2025-11-04","o":151.34,"h":155.18,"l":150.02,"c":152.18,"v":8870900},{"t":"2025-11-05","o":153.2,"h":165.39,"l":152.98,"c":160.1,"v":9749000},{"t":"2025-11-06","o":159.99,"h":167.5,"l":159.8,"c":163.6,"v":8419200},{"t":"2025-11-07","o":159.76,"h":163.24,"l":152.81,"c":162.96,"v":9652800},{"t":"2025-11-10","o":169.97,"h":176.23,"l":169.32,"c":174.22,"v":11230700},{"t":"2025-11-11","o":171.55,"h":178.45,"l":169.64,"c":169.99,"v":9244000},{"t":"2025-11-12","o":169.73,"h":175.62,"l":165.03,"c":166.11,"v":9868300},{"t":"2025-11-13","o":162.45,"h":164.88,"l":154.78,"c":157.16,"v":10238600},{"t":"2025-11-14","o":150.58,"h":161.68,"l":150.08,"c":157.83,"v":9677800},{"t":"2025-11-17","o":155.51,"h":167.49,"l":155.51,"c":162.45,"v":8774200},{"t":"2025-11-18","o":158.36,"h":161.32,"l":150.75,"c":152.86,"v":9321300},{"t":"2025-11-19","o":152.86,"h":156.64,"l":150.08,"c":153.97,"v":6499100},{"t":"2025-11-20","o":162.68,"h":163.78,"l":137.63,"c":140.23,"v":11373600},{"t":"2025-11-21","o":140.54,"h":141.49,"l":132.43,"c":139.19,"v":11191100},{"t":"2025-11-24","o":142.55,"h":152.7,"l":142.55,"c":150.93,"v":10818400},{"t":"2025-11-25","o":150.0,"h":156.01,"l":147.7,"c":155.41,"v":5467700},{"t":"2025-11-26","o":156.98,"h":161.31,"l":156.36,"c":157.74,"v":4853800},{"t":"2025-11-28","o":160.0,"h":163.67,"l":156.79,"c":163.33,"v":3232100},{"t":"2025-12-01","o":160.2,"h":165.25,"l":157.23,"c":163.54,"v":7882200},{"t":"2025-12-02","o":167.0,"h":169.72,"l":156.27,"c":159.99,"v":7657400},{"t":"2025-12-03","o":159.52,"h":159.55,"l":151.42,"c":155.59,"v":6756400},{"t":"2025-12-04","o":154.91,"h":161.53,"l":153.01,"c":161.0,"v":6303300},{"t":"2025-12-05","o":162.0,"h":169.47,"l":162.0,"c":168.89,"v":5815300},{"t":"2025-12-08","o":170.93,"h":173.0,"l":166.75,"c":169.78,"v":4272200},{"t":"2025-12-09","o":169.7,"h":171.85,"l":166.88,"c":169.54,"v":3709900},{"t":"2025-12-10","o":169.71,"h":182.47,"l":168.9,"c":181.95,"v":7966000},{"t":"2025-12-11","o":176.82,"h":188.77,"l":173.45,"c":187.2,"v":7468900},{"t":"2025-12-12","o":184.34,"h":185.82,"l":170.02,"c":176.34,"v":9677900},{"t":"2025-12-15","o":178.29,"h":180.98,"l":171.82,"c":172.04,"v":5781900},{"t":"2025-12-16","o":172.08,"h":177.38,"l":170.74,"c":174.58,"v":5857000},{"t":"2025-12-17","o":179.9,"h":181.67,"l":165.47,"c":166.26,"v":6693100},{"t":"2025-12-18","o":174.8,"h":181.49,"l":174.43,"c":175.01,"v":9147100},{"t":"2025-12-19","o":176.83,"h":185.27,"l":175.68,"c":181.08,"v":36269600},{"t":"2025-12-22","o":186.47,"h":187.18,"l":171.85,"c":176.76,"v":8685200},{"t":"2025-12-23","o":175.52,"h":178.4,"l":174.5,"c":178.25,"v":3721100},{"t":"2025-12-24","o":179.21,"h":182.55,"l":177.78,"c":179.56,"v":3067000},{"t":"2025-12-26","o":182.31,"h":182.52,"l":178.19,"c":181.54,"v":3351600},{"t":"2025-12-29","o":179.0,"h":184.77,"l":176.7,"c":179.68,"v":3906300},{"t":"2025-12-30","o":180.27,"h":181.46,"l":175.26,"c":176.06,"v":6008000},{"t":"2025-12-31","o":176.77,"h":177.0,"l":171.26,"c":172.27,"v":3552200},{"t":"2026-01-02","o":177.2,"h":187.77,"l":176.7,"c":187.7,"v":6808300},{"t":"2026-01-05","o":193.17,"h":195.86,"l":182.8,"c":187.88,"v":9826700},{"t":"2026-01-06","o":189.62,"h":221.23,"l":188.36,"c":219.38,"v":17178400},{"t":"2026-01-07","o":211.99,"h":212.85,"l":195.12,"c":199.88,"v":14305000},{"t":"2026-01-08","o":200.51,"h":200.9,"l":180.7,"c":187.68,"v":11902300},{"t":"2026-01-09","o":187.85,"h":200.92,"l":186.0,"c":200.46,"v":9887700},{"t":"2026-01-12","o":193.5,"h":213.43,"l":193.5,"c":212.14,"v":7465400},{"t":"2026-01-13","o":209.26,"h":218.0,"l":208.48,"c":214.0,"v":6485600},{"t":"2026-01-14","o":214.0,"h":218.52,"l":210.14,"c":215.0,"v":5611900},{"t":"2026-01-15","o":223.9,"h":230.48,"l":221.0,"c":222.1,"v":7536200},{"t":"2026-01-16","o":228.79,"h":229.99,"l":216.83,"c":221.51,"v":8972800},{"t":"2026-01-20","o":220.8,"h":230.27,"l":220.0,"c":222.97,"v":7125400},{"t":"2026-01-21","o":228.01,"h":244.9,"l":226.1,"c":241.9,"v":9447100},{"t":"2026-01-22","o":246.71,"h":247.94,"l":228.35,"c":243.29,"v":8926900},{"t":"2026-01-23","o":240.75,"h":243.25,"l":232.2,"c":236.39,"v":6115700},{"t":"2026-01-26","o":236.1,"h":250.44,"l":234.32,"c":240.85,"v":7128300},{"t":"2026-01-27","o":244.09,"h":256.5,"l":243.7,"c":252.66,"v":7483000},{"t":"2026-01-28","o":263.45,"h":284.0,"l":260.8,"c":279.7,"v":16090500},{"t":"2026-01-29","o":285.0,"h":285.42,"l":268.35,"c":278.41,"v":15770500},{"t":"2026-01-30","o":278.24,"h":283.7,"l":237.58,"c":250.23,"v":21695100},{"t":"2026-02-02","o":243.76,"h":275.7,"l":241.37,"c":270.23,"v":16019300},{"t":"2026-02-03","o":279.51,"h":296.5,"l":271.7,"c":290.24,"v":15378400},{"t":"2026-02-04","o":285.37,"h":294.99,"l":254.33,"c":269.41,"v":14795800},{"t":"2026-02-05","o":256.07,"h":269.88,"l":254.91,"c":260.19,"v":10663900},{"t":"2026-02-06","o":270.49,"h":283.93,"l":262.0,"c":282.58,"v":9913300},{"t":"2026-02-09","o":279.79,"h":295.43,"l":271.53,"c":285.99,"v":8044900},{"t":"2026-02-10","o":280.03,"h":283.82,"l":260.75,"c":262.56,"v":9560700},{"t":"2026-02-11","o":275.08,"h":279.79,"l":266.34,"c":273.74,"v":9362700},{"t":"2026-02-12","o":285.0,"h":307.5,"l":283.0,"c":284.1,"v":16651700},{"t":"2026-02-13","o":273.09,"h":289.66,"l":266.46,"c":281.58,"v":9901700},{"t":"2026-02-17","o":277.36,"h":288.34,"l":272.0,"c":284.11,"v":5524200},{"t":"2026-02-18","o":289.0,"h":309.9,"l":284.79,"c":296.56,"v":12173000},{"t":"2026-02-19","o":295.03,"h":299.52,"l":281.68,"c":284.67,"v":10399800},{"t":"2026-02-20","o":278.04,"h":297.5,"l":278.04,"c":285.52,"v":10510500},{"t":"2026-02-23","o":283.62,"h":294.82,"l":278.18,"c":280.42,"v":8617300},{"t":"2026-02-24","o":281.94,"h":284.0,"l":267.85,"c":270.57,"v":8679700},{"t":"2026-02-25","o":280.5,"h":297.56,"l":280.14,"c":290.95,"v":10801200},{"t":"2026-02-26","o":286.15,"h":290.0,"l":270.56,"c":282.25,"v":10841400},{"t":"2026-02-27","o":275.8,"h":287.83,"l":274.1,"c":279.7,"v":9899000},{"t":"2026-03-02","o":270.5,"h":283.92,"l":261.5,"c":270.08,"v":7408700},{"t":"2026-03-03","o":254.57,"h":257.04,"l":244.24,"c":250.61,"v":9983000},{"t":"2026-03-04","o":257.0,"h":272.76,"l":254.1,"c":261.3,"v":9724800},{"t":"2026-03-05","o":257.05,"h":269.61,"l":251.67,"c":259.03,"v":6296300},{"t":"2026-03-06","o":249.98,"h":259.16,"l":244.2,"c":245.25,"v":6352700},{"t":"2026-03-09","o":239.19,"h":262.16,"l":238.0,"c":262.06,"v":10377400},{"t":"2026-03-10","o":268.45,"h":280.75,"l":265.65,"c":266.22,"v":9668000},{"t":"2026-03-11","o":269.8,"h":273.0,"l":263.76,"c":268.81,"v":5672200},{"t":"2026-03-12","o":265.66,"h":268.8,"l":257.3,"c":261.18,"v":5426400},{"t":"2026-03-13","o":265.98,"h":278.44,"l":265.34,"c":272.29,"v":8201200},{"t":"2026-03-16","o":282.79,"h":289.87,"l":278.77,"c":286.21,"v":8565000},{"t":"2026-03-17","o":288.32,"h":314.92,"l":284.72,"c":313.81,"v":14247500},{"t":"2026-03-18","o":309.55,"h":319.62,"l":300.6,"c":304.9,"v":12453900},{"t":"2026-03-19","o":292.07,"h":319.2,"l":289.03,"c":316.93,"v":9092000},{"t":"2026-03-20","o":309.52,"h":312.99,"l":291.18,"c":293.1,"v":12877100},{"t":"2026-03-23","o":298.61,"h":316.93,"l":283.16,"c":294.79,"v":8990500},{"t":"2026-03-24","o":294.52,"h":301.35,"l":280.2,"c":301.05,"v":7194700},{"t":"2026-03-25","o":292.0,"h":300.72,"l":280.75,"c":296.14,"v":7642100},{"t":"2026-03-26","o":286.79,"h":291.81,"l":272.83,"c":273.35,"v":9726800},{"t":"2026-03-27","o":274.9,"h":282.5,"l":270.0,"c":275.34,"v":6956000},{"t":"2026-03-30","o":282.43,"h":286.87,"l":249.06,"c":251.67,"v":9063600},{"t":"2026-03-31","o":259.0,"h":271.09,"l":254.5,"c":270.49,"v":8781900},{"t":"2026-04-01","o":280.5,"h":304.95,"l":280.5,"c":297.73,"v":12920000},{"t":"2026-04-02","o":278.17,"h":298.15,"l":278.0,"c":294.97,"v":7860400},{"t":"2026-04-06","o":303.18,"h":311.59,"l":299.14,"c":304.15,"v":8532200},{"t":"2026-04-07","o":297.83,"h":312.2,"l":295.73,"c":311.96,"v":5891600},{"t":"2026-04-08","o":335.0,"h":348.0,"l":331.66,"c":338.78,"v":9163500},{"t":"2026-04-09","o":343.88,"h":345.1,"l":329.5,"c":337.88,"v":6391800},{"t":"2026-04-10","o":343.95,"h":349.75,"l":330.0,"c":343.43,"v":6122600},{"t":"2026-04-13","o":341.55,"h":351.87,"l":339.5,"c":350.16,"v":5429400},{"t":"2026-04-14","o":358.75,"h":366.3,"l":341.5,"c":366.22,"v":7301100},{"t":"2026-04-15","o":362.0,"h":365.49,"l":351.61,"c":365.0,"v":6438800},{"t":"2026-04-16","o":362.51,"h":368.4,"l":353.11,"c":361.69,"v":5887400},{"t":"2026-04-17","o":370.35,"h":378.98,"l":366.18,"c":372.52,"v":5627500},{"t":"2026-04-20","o":375.99,"h":380.65,"l":366.4,"c":374.11,"v":5410700},{"t":"2026-04-21","o":377.0,"h":389.71,"l":369.5,"c":383.81,"v":6125700},{"t":"2026-04-22","o":398.57,"h":402.0,"l":381.76,"c":389.1,"v":7001900},{"t":"2026-04-23","o":387.0,"h":416.37,"l":385.81,"c":403.12,"v":6774800},{"t":"2026-04-24","o":410.11,"h":414.5,"l":400.05,"c":404.0,"v":5603000},{"t":"2026-04-27","o":411.73,"h":414.0,"l":396.28,"c":400.73,"v":5788200},{"t":"2026-04-28","o":384.18,"h":396.33,"l":374.02,"c":390.99,"v":7285500},{"t":"2026-04-29","o":424.35,"h":441.99,"l":410.05,"c":412.76,"v":10458100},{"t":"2026-04-30","o":427.13,"h":438.86,"l":422.0,"c":434.52,"v":11700600},{"t":"2026-05-01","o":406.22,"h":446.62,"l":404.0,"c":431.52,"v":15485300},{"t":"2026-05-04","o":430.73,"h":453.83,"l":428.51,"c":442.36,"v":10175700},{"t":"2026-05-05","o":455.8,"h":480.11,"l":455.19,"c":465.26,"v":9794500},{"t":"2026-05-06","o":472.0,"h":483.87,"l":448.99,"c":483.15,"v":8338900},{"t":"2026-05-07","o":472.02,"h":475.57,"l":450.28,"c":463.91,"v":7162900},{"t":"2026-05-08","o":475.06,"h":483.66,"l":469.32,"c":480.0,"v":7929800},{"t":"2026-05-11","o":489.03,"h":525.15,"l":488.0,"c":515.83,"v":10022600},{"t":"2026-05-12","o":497.85,"h":508.6,"l":466.8,"c":488.74,"v":7773000},{"t":"2026-05-13","o":503.32,"h":503.66,"l":475.37,"c":494.09,"v":5772800},{"t":"2026-05-14","o":484.76,"h":507.97,"l":480.34,"c":489.15,"v":5540900},{"t":"2026-05-15","o":470.75,"h":486.41,"l":465.0,"c":482.02,"v":7014400},{"t":"2026-05-18","o":485.34,"h":487.0,"l":441.67,"c":458.68,"v":8996700},{"t":"2026-05-19","o":441.7,"h":464.23,"l":434.0,"c":455.8,"v":5891600},{"t":"2026-05-20","o":469.38,"h":469.65,"l":456.18,"c":459.62,"v":5311700},{"t":"2026-05-21","o":458.93,"h":487.29,"l":458.87,"c":486.46,"v":5046800},{"t":"2026-05-22","o":488.43,"h":489.99,"l":478.55,"c":484.28,"v":4492800},{"t":"2026-05-26","o":504.83,"h":536.12,"l":500.5,"c":524.65,"v":7552500},{"t":"2026-05-27","o":538.97,"h":546.68,"l":521.7,"c":530.6,"v":6263200},{"t":"2026-05-28","o":540.51,"h":553.5,"l":527.43,"c":531.18,"v":6002800},{"t":"2026-05-29","o":542.3,"h":544.26,"l":518.68,"c":531.21,"v":8383500},{"t":"2026-06-01","o":536.0,"h":564.14,"l":534.27,"c":546.2,"v":6240900},{"t":"2026-06-02","o":559.0,"h":571.18,"l":541.0,"c":563.1,"v":5029100},{"t":"2026-06-03","o":571.25,"h":602.54,"l":571.25,"c":594.11,"v":7846100},{"t":"2026-06-04","o":566.01,"h":594.0,"l":564.56,"c":575.5,"v":6488200},{"t":"2026-06-05","o":545.25,"h":554.16,"l":511.33,"c":511.72,"v":9009200},{"t":"2026-06-08","o":540.21,"h":540.21,"l":519.05,"c":526.93,"v":6226300},{"t":"2026-06-09","o":535.5,"h":545.41,"l":480.87,"c":517.72,"v":7278700},{"t":"2026-06-10","o":502.7,"h":515.22,"l":484.5,"c":490.09,"v":5978300},{"t":"2026-06-11","o":497.77,"h":529.72,"l":489.0,"c":529.29,"v":6334600},{"t":"2026-06-12","o":541.99,"h":572.29,"l":531.96,"c":562.93,"v":6285300},{"t":"2026-06-15","o":618.78,"h":658.8,"l":612.0,"c":653.53,"v":9522900},{"t":"2026-06-16","o":686.78,"h":729.92,"l":667.35,"c":681.08,"v":15860100},{"t":"2026-06-17","o":695.48,"h":741.85,"l":694.12,"c":712.13,"v":13569100},{"t":"2026-06-18","o":764.15,"h":799.87,"l":739.11,"c":746.23,"v":16683900},{"t":"2026-06-22","o":772.75,"h":779.8,"l":726.6,"c":732.62,"v":13160100},{"t":"2026-06-23","o":665.21,"h":682.53,"l":653.0,"c":670.75,"v":12684400},{"t":"2026-06-24","o":658.46,"h":665.0,"l":612.41,"c":643.83,"v":12214400},{"t":"2026-06-25","o":729.0,"h":729.0,"l":658.5,"c":675.39,"v":11717600},{"t":"2026-06-26","o":643.15,"h":647.42,"l":579.51,"c":586.45,"v":23404400},{"t":"2026-06-29","o":600.56,"h":652.98,"l":590.0,"c":651.88,"v":11268900},{"t":"2026-06-30","o":632.44,"h":663.98,"l":630.3,"c":638.72,"v":9277300},{"t":"2026-07-01","o":604.56,"h":617.39,"l":585.8,"c":598.37,"v":7934200},{"t":"2026-07-02","o":595.5,"h":609.47,"l":525.84,"c":539.0,"v":8925700},{"t":"2026-07-06","o":567.0,"h":601.0,"l":563.61,"c":577.46,"v":7600700},{"t":"2026-07-07","o":532.4,"h":550.0,"l":510.37,"c":532.1,"v":7993500},{"t":"2026-07-08","o":526.0,"h":562.76,"l":526.0,"c":550.3,"v":6870000},{"t":"2026-07-09","o":594.14,"h":601.5,"l":574.0,"c":578.05,"v":6868500},{"t":"2026-07-10","o":564.0,"h":585.2,"l":562.76,"c":582.59,"v":4814100},{"t":"2026-07-13","o":551.67,"h":559.99,"l":532.16,"c":555.55,"v":4780800},{"t":"2026-07-14","o":587.65,"h":589.65,"l":559.11,"c":563.32,"v":5293200},{"t":"2026-07-15","o":562.64,"h":569.35,"l":496.5,"c":513.84,"v":7926900},{"t":"2026-07-16","o":486.68,"h":498.72,"l":453.94,"c":466.81,"v":10527000},{"t":"2026-07-17","o":451.13,"h":492.93,"l":430.52,"c":477.22,"v":11777100},{"t":"2026-07-20","o":491.36,"h":505.99,"l":485.28,"c":487.42,"v":5403500},{"t":"2026-07-21","o":528.81,"h":553.63,"l":517.01,"c":548.39,"v":7449100},{"t":"2026-07-22","o":525.74,"h":564.43,"l":525.02,"c":556.67,"v":5435000},{"t":"2026-07-23","o":555.72,"h":576.37,"l":554.0,"c":558.3,"v":5689300},{"t":"2026-07-24","o":538.5,"h":552.0,"l":509.56,"c":519.8,"v":4775600},{"t":"2026-07-27","o":523.0,"h":531.29,"l":471.32,"c":497.92,"v":6217000},{"t":"2026-07-28","o":466.09,"h":467.26,"l":422.11,"c":463.51,"v":10511900},{"t":"2026-07-29","o":480.4,"h":499.19,"l":456.72,"c":462.04,"v":9231500},{"t":"2026-07-30","o":511.65,"h":547.07,"l":507.0,"c":533.04,"v":8408800},{"t":"2026-07-31","o":569.11,"h":580.0,"l":530.55,"c":544.84,"v":9502300},{"t":"2026-08-03","o":524.36,"h":539.43,"l":501.27,"c":527.22,"v":8279900},{"t":"2026-08-04","o":555.01,"h":559.84,"l":537.29,"c":548.56,"v":7806200},{"t":"2026-08-05","o":544.94,"h":564.66,"l":518.28,"c":519.17,"v":9633600},{"t":"2026-08-06","o":428.89,"h":477.63,"l":407.48,"c":451.52,"v":16190100},{"t":"2026-08-07","o":457.45,"h":457.56,"l":422.5,"c":434.3,"v":11820800},{"t":"2026-08-10","o":434.63,"h":452.7,"l":424.38,"c":438.34,"v":7258600},{"t":"2026-08-11","o":442.22,"h":448.88,"l":431.48,"c":437.93,"v":6095100},{"t":"2026-08-12","o":457.07,"h":467.8,"l":450.88,"c":454.1,"v":5750500},{"t":"2026-08-13","o":453.13,"h":502.64,"l":451.55,"c":487.29,"v":8699100},{"t":"2026-08-14","o":503.5,"h":516.35,"l":487.1,"c":508.8,"v":9945800},{"t":"2026-08-17","o":525.53,"h":548.6,"l":519.07,"c":536.01,"v":9305300},{"t":"2026-08-18","o":496.07,"h":520.0,"l":490.23,"c":496.16,"v":9440100},{"t":"2026-08-19","o":494.28,"h":500.0,"l":460.28,"c":462.09,"v":6981500},{"t":"2026-08-20","o":463.39,"h":477.28,"l":453.7,"c":469.05,"v":5365500},{"t":"2026-08-21","o":477.27,"h":478.8,"l":454.33,"c":459.44,"v":4341800}]}