{"ticker":"0050","symbol":"0050.TW","currency":"TWD","updated":"2026-08-24","bars":[{"t":"2016-08-24","o":17.34,"h":17.39,"l":17.3,"c":17.3,"v":20285916},{"t":"2016-08-25","o":17.32,"h":17.54,"l":17.32,"c":17.5,"v":32090272},{"t":"2016-08-26","o":17.49,"h":17.57,"l":17.45,"c":17.52,"v":11967756},{"t":"2016-08-29","o":17.48,"h":17.54,"l":17.3,"c":17.51,"v":14219696},{"t":"2016-08-30","o":17.5,"h":17.56,"l":17.45,"c":17.5,"v":15164888},{"t":"2016-08-31","o":17.46,"h":17.51,"l":17.32,"c":17.35,"v":20824324},{"t":"2016-09-01","o":17.32,"h":17.32,"l":17.15,"c":17.26,"v":23860716},{"t":"2016-09-02","o":17.27,"h":17.32,"l":17.2,"c":17.29,"v":10461928},{"t":"2016-09-05","o":17.45,"h":17.57,"l":17.45,"c":17.57,"v":34092164},{"t":"2016-09-06","o":17.56,"h":17.73,"l":17.56,"c":17.71,"v":29371884},{"t":"2016-09-07","o":17.74,"h":17.98,"l":17.74,"c":17.96,"v":38747108},{"t":"2016-09-08","o":17.95,"h":17.95,"l":17.85,"c":17.9,"v":18697316},{"t":"2016-09-09","o":17.73,"h":17.73,"l":17.59,"c":17.6,"v":20921496},{"t":"2016-09-12","o":17.34,"h":17.34,"l":17.18,"c":17.21,"v":28945744},{"t":"2016-09-13","o":17.27,"h":17.3,"l":17.05,"c":17.21,"v":28493144},{"t":"2016-09-14","o":17.12,"h":17.26,"l":17.11,"c":17.11,"v":22496644},{"t":"2016-09-19","o":17.35,"h":17.75,"l":17.35,"c":17.75,"v":39551620},{"t":"2016-09-20","o":17.73,"h":17.75,"l":17.65,"c":17.73,"v":11180720},{"t":"2016-09-21","o":17.69,"h":17.84,"l":17.64,"c":17.81,"v":48624876},{"t":"2016-09-22","o":17.98,"h":18.0,"l":17.81,"c":17.85,"v":19717528},{"t":"2016-09-23","o":17.88,"h":17.98,"l":17.85,"c":17.98,"v":16862952},{"t":"2016-09-26","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":14946312},{"t":"2016-09-27","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"t":"2016-09-28","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"t":"2016-09-29","o":17.96,"h":18.04,"l":17.85,"c":17.98,"v":38497932},{"t":"2016-09-30","o":17.79,"h":17.84,"l":17.7,"c":17.74,"v":23375756},{"t":"2016-10-03","o":17.8,"h":17.9,"l":17.77,"c":17.86,"v":15552136},{"t":"2016-10-04","o":17.86,"h":17.94,"l":17.82,"c":17.94,"v":20679396},{"t":"2016-10-05","o":17.9,"h":17.96,"l":17.86,"c":17.88,"v":11353240},{"t":"2016-10-06","o":17.93,"h":17.94,"l":17.86,"c":17.93,"v":8287072},{"t":"2016-10-07","o":17.9,"h":17.95,"l":17.9,"c":17.91,"v":12213700},{"t":"2016-10-11","o":18.09,"h":18.11,"l":17.8,"c":17.86,"v":27783292},{"t":"2016-10-12","o":17.88,"h":18.07,"l":17.84,"c":18.06,"v":24228792},{"t":"2016-10-13","o":18.05,"h":18.07,"l":17.86,"c":17.93,"v":21819768},{"t":"2016-10-14","o":17.82,"h":17.98,"l":17.82,"c":17.86,"v":14532872},{"t":"2016-10-17","o":17.86,"h":17.9,"l":17.65,"c":17.86,"v":17688392},{"t":"2016-10-18","o":17.88,"h":17.99,"l":17.82,"c":17.99,"v":14479784},{"t":"2016-10-19","o":18.0,"h":18.15,"l":18.0,"c":18.09,"v":86301328},{"t":"2016-10-20","o":18.09,"h":18.19,"l":18.09,"c":18.16,"v":19344128},{"t":"2016-10-21","o":18.16,"h":18.26,"l":18.14,"c":18.15,"v":16938960},{"t":"2016-10-24","o":18.21,"h":18.24,"l":18.15,"c":18.18,"v":13060488},{"t":"2016-10-25","o":18.21,"h":18.38,"l":18.21,"c":18.35,"v":14863092},{"t":"2016-10-26","o":18.25,"h":18.29,"l":18.23,"c":18.25,"v":11473816},{"t":"2016-10-27","o":18.25,"h":18.29,"l":18.1,"c":18.15,"v":12681616},{"t":"2016-10-28","o":18.15,"h":18.19,"l":18.11,"c":18.15,"v":17100148},{"t":"2016-10-31","o":18.06,"h":18.18,"l":17.93,"c":18.15,"v":21856584},{"t":"2016-11-01","o":18.06,"h":18.15,"l":18.02,"c":18.15,"v":8097348},{"t":"2016-11-02","o":17.99,"h":18.0,"l":17.9,"c":17.94,"v":22009916},{"t":"2016-11-03","o":17.86,"h":17.9,"l":17.77,"c":17.8,"v":18218928},{"t":"2016-11-04","o":17.75,"h":17.8,"l":17.71,"c":17.75,"v":17385484},{"t":"2016-11-07","o":17.95,"h":18.0,"l":17.86,"c":18.0,"v":12941500},{"t":"2016-11-08","o":18.04,"h":18.1,"l":18.0,"c":18.09,"v":10776436},{"t":"2016-11-09","o":18.21,"h":18.26,"l":17.5,"c":17.5,"v":79746700},{"t":"2016-11-10","o":17.95,"h":18.02,"l":17.94,"c":18.0,"v":26798796},{"t":"2016-11-11","o":17.59,"h":17.68,"l":17.49,"c":17.51,"v":33503324},{"t":"2016-11-14","o":17.49,"h":17.57,"l":17.36,"c":17.52,"v":28468604},{"t":"2016-11-15","o":17.45,"h":17.52,"l":17.44,"c":17.48,"v":16062736},{"t":"2016-11-16","o":17.55,"h":17.62,"l":17.49,"c":17.5,"v":98998440},{"t":"2016-11-17","o":17.5,"h":17.55,"l":17.44,"c":17.55,"v":13253944},{"t":"2016-11-18","o":17.52,"h":17.6,"l":17.48,"c":17.6,"v":8478156},{"t":"2016-11-21","o":17.57,"h":17.62,"l":17.52,"c":17.62,"v":10599960},{"t":"2016-11-22","o":17.69,"h":17.91,"l":17.69,"c":17.86,"v":21175128},{"t":"2016-11-23","o":17.88,"h":17.98,"l":17.86,"c":17.95,"v":7630868},{"t":"2016-11-24","o":17.9,"h":17.9,"l":17.8,"c":17.85,"v":9213640},{"t":"2016-11-25","o":17.84,"h":17.91,"l":17.81,"c":17.84,"v":10597000},{"t":"2016-11-28","o":17.84,"h":18.0,"l":17.84,"c":17.94,"v":10584196},{"t":"2016-11-29","o":17.98,"h":18.0,"l":17.91,"c":17.91,"v":5671484},{"t":"2016-11-30","o":17.93,"h":17.98,"l":17.88,"c":17.93,"v":7673300},{"t":"2016-12-01","o":17.9,"h":18.02,"l":17.9,"c":18.0,"v":7823268},{"t":"2016-12-02","o":17.8,"h":17.8,"l":17.73,"c":17.8,"v":13230792},{"t":"2016-12-05","o":17.8,"h":17.8,"l":17.7,"c":17.77,"v":5552676},{"t":"2016-12-06","o":17.95,"h":18.05,"l":17.94,"c":18.0,"v":9743816},{"t":"2016-12-07","o":18.05,"h":18.09,"l":17.98,"c":18.0,"v":5869508},{"t":"2016-12-08","o":18.07,"h":18.25,"l":18.07,"c":18.23,"v":24342380},{"t":"2016-12-09","o":18.26,"h":18.3,"l":18.24,"c":18.29,"v":21673124},{"t":"2016-12-12","o":18.32,"h":18.39,"l":18.19,"c":18.21,"v":12834224},{"t":"2016-12-13","o":18.21,"h":18.25,"l":18.16,"c":18.24,"v":10194560},{"t":"2016-12-14","o":18.3,"h":18.32,"l":18.23,"c":18.27,"v":11311920},{"t":"2016-12-15","o":18.14,"h":18.25,"l":18.1,"c":18.25,"v":12071144},{"t":"2016-12-16","o":18.2,"h":18.2,"l":18.07,"c":18.07,"v":8593712},{"t":"2016-12-19","o":18.06,"h":18.07,"l":17.96,"c":17.96,"v":10723840},{"t":"2016-12-20","o":17.99,"h":17.99,"l":17.89,"c":17.94,"v":8119164},{"t":"2016-12-21","o":17.94,"h":17.96,"l":17.88,"c":17.93,"v":37284788},{"t":"2016-12-22","o":17.89,"h":17.89,"l":17.7,"c":17.7,"v":19886148},{"t":"2016-12-23","o":17.65,"h":17.71,"l":17.59,"c":17.64,"v":20503824},{"t":"2016-12-26","o":17.66,"h":17.7,"l":17.64,"c":17.7,"v":8419716},{"t":"2016-12-27","o":17.7,"h":17.73,"l":17.66,"c":17.69,"v":9977116},{"t":"2016-12-28","o":17.71,"h":17.9,"l":17.71,"c":17.9,"v":14744040},{"t":"2016-12-29","o":17.86,"h":17.86,"l":17.8,"c":17.81,"v":7644424},{"t":"2016-12-30","o":17.91,"h":18.0,"l":17.89,"c":17.95,"v":10905812},{"t":"2017-01-03","o":17.93,"h":17.98,"l":17.88,"c":17.98,"v":9325724},{"t":"2017-01-04","o":18.0,"h":18.02,"l":17.94,"c":17.96,"v":17136780},{"t":"2017-01-05","o":17.96,"h":18.12,"l":17.95,"c":18.12,"v":18294400},{"t":"2017-01-06","o":18.11,"h":18.19,"l":18.11,"c":18.16,"v":15011992},{"t":"2017-01-09","o":18.19,"h":18.24,"l":18.07,"c":18.11,"v":20153160},{"t":"2017-01-10","o":18.11,"h":18.15,"l":18.1,"c":18.1,"v":7431412},{"t":"2017-01-11","o":18.2,"h":18.21,"l":18.1,"c":18.1,"v":7592212},{"t":"2017-01-12","o":18.15,"h":18.32,"l":18.15,"c":18.29,"v":19429836},{"t":"2017-01-13","o":18.2,"h":18.2,"l":18.15,"c":18.15,"v":15639440},{"t":"2017-01-16","o":18.1,"h":18.1,"l":17.95,"c":18.0,"v":9673756},{"t":"2017-01-17","o":18.0,"h":18.1,"l":18.0,"c":18.07,"v":6290964},{"t":"2017-01-18","o":18.05,"h":18.05,"l":18.01,"c":18.04,"v":15351272},{"t":"2017-01-19","o":17.96,"h":18.02,"l":17.9,"c":17.99,"v":16262236},{"t":"2017-01-20","o":17.99,"h":18.06,"l":17.99,"c":18.04,"v":9688696},{"t":"2017-01-23","o":18.14,"h":18.25,"l":18.14,"c":18.19,"v":23860356},{"t":"2017-01-24","o":18.25,"h":18.32,"l":18.23,"c":18.32,"v":18300416},{"t":"2017-02-02","o":18.38,"h":18.41,"l":18.19,"c":18.23,"v":27996588},{"t":"2017-02-03","o":18.24,"h":18.29,"l":18.16,"c":18.21,"v":11236776},{"t":"2017-02-06","o":18.25,"h":18.35,"l":18.24,"c":18.31,"v":11788984},{"t":"2017-02-07","o":18.27,"h":18.36,"l":18.27,"c":18.32,"v":17220928},{"t":"2017-02-08","o":17.98,"h":17.98,"l":17.84,"c":17.94,"v":17735756},{"t":"2017-02-09","o":17.94,"h":18.05,"l":17.91,"c":18.0,"v":14193680},{"t":"2017-02-10","o":18.02,"h":18.24,"l":18.02,"c":18.2,"v":19479148},{"t":"2017-02-13","o":18.2,"h":18.27,"l":18.2,"c":18.24,"v":13320588},{"t":"2017-02-14","o":18.35,"h":18.38,"l":18.27,"c":18.3,"v":24286672},{"t":"2017-02-15","o":18.32,"h":18.48,"l":18.3,"c":18.48,"v":37628016},{"t":"2017-02-16","o":18.5,"h":18.55,"l":18.34,"c":18.36,"v":21866524},{"t":"2017-02-17","o":18.41,"h":18.43,"l":18.34,"c":18.34,"v":20771092},{"t":"2017-02-20","o":18.39,"h":18.41,"l":18.27,"c":18.27,"v":11210424},{"t":"2017-02-21","o":18.3,"h":18.35,"l":18.26,"c":18.31,"v":13349556},{"t":"2017-02-22","o":18.4,"h":18.43,"l":18.29,"c":18.32,"v":11753588},{"t":"2017-02-23","o":18.31,"h":18.39,"l":18.27,"c":18.27,"v":9329768},{"t":"2017-02-24","o":18.26,"h":18.32,"l":18.21,"c":18.29,"v":7379160},{"t":"2017-03-01","o":18.27,"h":18.27,"l":18.09,"c":18.09,"v":12429400},{"t":"2017-03-02","o":18.24,"h":18.31,"l":18.06,"c":18.14,"v":28231488},{"t":"2017-03-03","o":18.07,"h":18.09,"l":18.0,"c":18.02,"v":17640904},{"t":"2017-03-06","o":18.01,"h":18.06,"l":18.0,"c":18.04,"v":8709452},{"t":"2017-03-07","o":18.06,"h":18.15,"l":18.06,"c":18.11,"v":8109184},{"t":"2017-03-08","o":18.16,"h":18.21,"l":18.11,"c":18.21,"v":8728588},{"t":"2017-03-09","o":18.15,"h":18.15,"l":17.99,"c":18.01,"v":13525580},{"t":"2017-03-10","o":17.99,"h":18.01,"l":17.89,"c":18.0,"v":21693140},{"t":"2017-03-13","o":18.04,"h":18.12,"l":18.04,"c":18.12,"v":10061528},{"t":"2017-03-14","o":18.15,"h":18.27,"l":18.15,"c":18.25,"v":15793412},{"t":"2017-03-15","o":18.2,"h":18.25,"l":18.15,"c":18.21,"v":13961488},{"t":"2017-03-16","o":18.32,"h":18.46,"l":18.32,"c":18.45,"v":30180596},{"t":"2017-03-17","o":18.46,"h":18.52,"l":18.44,"c":18.5,"v":21063500},{"t":"2017-03-20","o":18.49,"h":18.54,"l":18.46,"c":18.49,"v":20292744},{"t":"2017-03-21","o":18.57,"h":18.73,"l":18.57,"c":18.73,"v":34045080},{"t":"2017-03-22","o":18.56,"h":18.56,"l":18.5,"c":18.55,"v":19759900},{"t":"2017-03-23","o":18.65,"h":18.66,"l":18.54,"c":18.59,"v":16423820},{"t":"2017-03-24","o":18.59,"h":18.6,"l":18.52,"c":18.56,"v":13232480},{"t":"2017-03-27","o":18.5,"h":18.6,"l":18.46,"c":18.55,"v":9897360},{"t":"2017-03-28","o":18.64,"h":18.65,"l":18.49,"c":18.56,"v":22262136},{"t":"2017-03-29","o":18.61,"h":18.62,"l":18.5,"c":18.5,"v":9856772},{"t":"2017-03-30","o":18.5,"h":18.56,"l":18.48,"c":18.48,"v":8725832},{"t":"2017-03-31","o":18.49,"h":18.52,"l":18.43,"c":18.43,"v":8035548},{"t":"2017-04-05","o":18.49,"h":18.7,"l":18.49,"c":18.66,"v":14377472},{"t":"2017-04-06","o":18.7,"h":18.7,"l":18.57,"c":18.6,"v":11244600},{"t":"2017-04-07","o":18.57,"h":18.57,"l":18.35,"c":18.52,"v":7556660},{"t":"2017-04-10","o":18.52,"h":18.56,"l":18.5,"c":18.55,"v":4243156},{"t":"2017-04-11","o":18.52,"h":18.6,"l":18.44,"c":18.48,"v":5067836},{"t":"2017-04-12","o":18.48,"h":18.52,"l":18.41,"c":18.51,"v":7760588},{"t":"2017-04-13","o":18.48,"h":18.61,"l":18.48,"c":18.6,"v":24018700},{"t":"2017-04-14","o":18.48,"h":18.48,"l":18.38,"c":18.39,"v":10697120},{"t":"2017-04-17","o":18.39,"h":18.45,"l":18.34,"c":18.4,"v":21357960},{"t":"2017-04-18","o":18.46,"h":18.5,"l":18.38,"c":18.4,"v":16399696},{"t":"2017-04-19","o":18.27,"h":18.31,"l":18.16,"c":18.2,"v":36741784},{"t":"2017-04-20","o":18.14,"h":18.23,"l":18.12,"c":18.2,"v":12569024},{"t":"2017-04-21","o":18.31,"h":18.38,"l":18.27,"c":18.38,"v":12988852},{"t":"2017-04-24","o":18.48,"h":18.49,"l":18.36,"c":18.41,"v":17237856},{"t":"2017-04-25","o":18.46,"h":18.6,"l":18.43,"c":18.59,"v":22792244},{"t":"2017-04-26","o":18.68,"h":18.68,"l":18.6,"c":18.64,"v":16471812},{"t":"2017-04-27","o":18.59,"h":18.62,"l":18.54,"c":18.62,"v":14741160},{"t":"2017-04-28","o":18.62,"h":18.65,"l":18.57,"c":18.64,"v":17692400},{"t":"2017-05-02","o":18.75,"h":18.85,"l":18.75,"c":18.8,"v":62913456},{"t":"2017-05-03","o":18.82,"h":18.91,"l":18.82,"c":18.89,"v":18847812},{"t":"2017-05-04","o":18.89,"h":18.91,"l":18.84,"c":18.91,"v":15987300},{"t":"2017-05-05","o":18.86,"h":18.86,"l":18.77,"c":18.79,"v":21151260},{"t":"2017-05-08","o":18.89,"h":18.93,"l":18.81,"c":18.93,"v":16333496},{"t":"2017-05-09","o":18.93,"h":19.12,"l":18.93,"c":18.99,"v":16760944},{"t":"2017-05-10","o":19.04,"h":19.09,"l":19.0,"c":19.06,"v":7052140},{"t":"2017-05-11","o":19.02,"h":19.12,"l":19.0,"c":19.12,"v":8073252},{"t":"2017-05-12","o":19.06,"h":19.12,"l":19.04,"c":19.07,"v":11243956},{"t":"2017-05-15","o":19.07,"h":19.14,"l":19.05,"c":19.12,"v":5142880},{"t":"2017-05-16","o":19.12,"h":19.15,"l":19.06,"c":19.12,"v":6393328},{"t":"2017-05-17","o":19.07,"h":19.1,"l":19.01,"c":19.07,"v":5326112},{"t":"2017-05-18","o":18.91,"h":18.98,"l":18.82,"c":18.98,"v":17087712},{"t":"2017-05-19","o":18.91,"h":18.98,"l":18.91,"c":18.96,"v":4651388},{"t":"2017-05-22","o":18.99,"h":19.04,"l":18.94,"c":19.01,"v":10304548},{"t":"2017-05-23","o":19.01,"h":19.11,"l":19.0,"c":19.09,"v":15377404},{"t":"2017-05-24","o":19.09,"h":19.11,"l":19.06,"c":19.07,"v":11545072},{"t":"2017-05-25","o":19.18,"h":19.25,"l":19.11,"c":19.25,"v":18727908},{"t":"2017-05-26","o":19.25,"h":19.29,"l":19.19,"c":19.24,"v":16073316},{"t":"2017-05-31","o":19.24,"h":19.38,"l":19.1,"c":19.12,"v":10805204},{"t":"2017-06-01","o":19.12,"h":19.23,"l":19.12,"c":19.23,"v":8886768},{"t":"2017-06-02","o":19.32,"h":19.32,"l":19.26,"c":19.3,"v":14163736},{"t":"2017-06-05","o":19.34,"h":19.5,"l":19.31,"c":19.5,"v":13127008},{"t":"2017-06-06","o":19.49,"h":19.49,"l":19.43,"c":19.49,"v":4812028},{"t":"2017-06-07","o":19.48,"h":19.52,"l":19.43,"c":19.49,"v":7379160},{"t":"2017-06-08","o":19.49,"h":19.56,"l":19.45,"c":19.56,"v":7547444},{"t":"2017-06-09","o":19.51,"h":19.59,"l":19.49,"c":19.5,"v":12041656},{"t":"2017-06-12","o":19.29,"h":19.38,"l":19.26,"c":19.29,"v":13203260},{"t":"2017-06-13","o":19.29,"h":19.32,"l":19.25,"c":19.31,"v":6463920},{"t":"2017-06-14","o":19.35,"h":19.35,"l":19.12,"c":19.21,"v":13522368},{"t":"2017-06-15","o":19.2,"h":19.23,"l":19.15,"c":19.23,"v":6029904},{"t":"2017-06-16","o":19.23,"h":19.43,"l":19.21,"c":19.43,"v":16932372},{"t":"2017-06-19","o":19.43,"h":19.64,"l":19.43,"c":19.64,"v":20579340},{"t":"2017-06-20","o":19.65,"h":19.91,"l":19.65,"c":19.86,"v":16187336},{"t":"2017-06-21","o":19.8,"h":19.98,"l":19.71,"c":19.89,"v":54451816},{"t":"2017-06-22","o":19.9,"h":19.96,"l":19.89,"c":19.94,"v":24451200},{"t":"2017-06-23","o":19.94,"h":20.01,"l":19.91,"c":19.93,"v":34068356},{"t":"2017-06-26","o":19.95,"h":20.38,"l":19.95,"c":20.35,"v":57017924},{"t":"2017-06-27","o":20.35,"h":20.38,"l":20.25,"c":20.32,"v":12104808},{"t":"2017-06-28","o":20.23,"h":20.26,"l":20.07,"c":20.14,"v":25147648},{"t":"2017-06-29","o":20.25,"h":20.26,"l":20.12,"c":20.16,"v":5709020},{"t":"2017-06-30","o":20.02,"h":20.1,"l":19.95,"c":20.1,"v":12282612},{"t":"2017-07-03","o":20.1,"h":20.15,"l":20.05,"c":20.11,"v":6204184},{"t":"2017-07-04","o":20.11,"h":20.15,"l":20.0,"c":20.0,"v":4948796},{"t":"2017-07-05","o":20.02,"h":20.19,"l":19.94,"c":20.19,"v":9097248},{"t":"2017-07-06","o":20.19,"h":20.19,"l":20.05,"c":20.1,"v":9969676},{"t":"2017-07-07","o":20.06,"h":20.06,"l":19.95,"c":19.99,"v":14279240},{"t":"2017-07-10","o":20.0,"h":20.11,"l":20.0,"c":20.09,"v":14199716},{"t":"2017-07-11","o":20.18,"h":20.39,"l":20.14,"c":20.39,"v":16555084},{"t":"2017-07-12","o":20.38,"h":20.45,"l":20.32,"c":20.39,"v":15792908},{"t":"2017-07-13","o":20.49,"h":20.6,"l":20.44,"c":20.55,"v":15970496},{"t":"2017-07-14","o":20.5,"h":20.54,"l":20.45,"c":20.51,"v":9126536},{"t":"2017-07-17","o":20.62,"h":20.64,"l":20.5,"c":20.55,"v":10750572},{"t":"2017-07-18","o":20.55,"h":20.6,"l":20.46,"c":20.6,"v":13110824},{"t":"2017-07-19","o":20.59,"h":20.75,"l":20.59,"c":20.68,"v":29070760},{"t":"2017-07-20","o":20.71,"h":20.73,"l":20.64,"c":20.66,"v":8082744},{"t":"2017-07-21","o":20.65,"h":20.65,"l":20.51,"c":20.52,"v":17863648},{"t":"2017-07-24","o":20.49,"h":20.57,"l":20.44,"c":20.57,"v":9457268},{"t":"2017-07-25","o":20.57,"h":20.62,"l":20.52,"c":20.61,"v":8506584},{"t":"2017-07-26","o":20.64,"h":20.69,"l":20.51,"c":20.54,"v":9429780},{"t":"2017-07-27","o":20.55,"h":20.75,"l":20.55,"c":20.75,"v":8854880},{"t":"2017-07-28","o":20.6,"h":20.61,"l":20.49,"c":20.52,"v":17606404},{"t":"2017-07-31","o":20.36,"h":20.38,"l":20.26,"c":20.34,"v":11226396},{"t":"2017-08-01","o":20.54,"h":20.54,"l":20.39,"c":20.45,"v":10569560},{"t":"2017-08-02","o":20.5,"h":20.66,"l":20.5,"c":20.62,"v":20181832},{"t":"2017-08-03","o":20.46,"h":20.59,"l":20.43,"c":20.55,"v":16116432},{"t":"2017-08-04","o":20.54,"h":20.59,"l":20.51,"c":20.59,"v":4575992},{"t":"2017-08-07","o":20.61,"h":20.75,"l":20.61,"c":20.74,"v":16435276},{"t":"2017-08-08","o":20.76,"h":20.81,"l":20.64,"c":20.73,"v":11942984},{"t":"2017-08-09","o":20.64,"h":20.65,"l":20.51,"c":20.54,"v":12488912},{"t":"2017-08-10","o":20.59,"h":20.61,"l":20.34,"c":20.4,"v":12675976},{"t":"2017-08-11","o":20.21,"h":20.34,"l":20.19,"c":20.31,"v":10989160},{"t":"2017-08-14","o":20.36,"h":20.4,"l":20.19,"c":20.19,"v":8981648},{"t":"2017-08-15","o":20.32,"h":20.38,"l":20.24,"c":20.32,"v":10835444},{"t":"2017-08-16","o":20.29,"h":20.31,"l":20.15,"c":20.25,"v":25131344},{"t":"2017-08-17","o":20.31,"h":20.43,"l":20.29,"c":20.41,"v":7875208},{"t":"2017-08-18","o":20.25,"h":20.29,"l":20.16,"c":20.29,"v":9262572},{"t":"2017-08-21","o":20.26,"h":20.3,"l":20.19,"c":20.26,"v":8201116},{"t":"2017-08-22","o":20.36,"h":20.48,"l":20.36,"c":20.46,"v":15946580},{"t":"2017-08-23","o":20.5,"h":20.56,"l":20.44,"c":20.44,"v":22018028},{"t":"2017-08-24","o":20.46,"h":20.64,"l":20.46,"c":20.64,"v":13951484},{"t":"2017-08-25","o":20.66,"h":20.69,"l":20.6,"c":20.68,"v":10459032},{"t":"2017-08-28","o":20.68,"h":20.7,"l":20.6,"c":20.64,"v":11092904},{"t":"2017-08-29","o":20.56,"h":20.6,"l":20.49,"c":20.57,"v":4914728},{"t":"2017-08-30","o":20.66,"h":20.73,"l":20.65,"c":20.68,"v":16479772},{"t":"2017-08-31","o":20.79,"h":20.79,"l":20.68,"c":20.74,"v":13137268},{"t":"2017-09-01","o":20.74,"h":20.8,"l":20.66,"c":20.75,"v":17717428},{"t":"2017-09-04","o":20.73,"h":20.76,"l":20.68,"c":20.71,"v":10383840},{"t":"2017-09-05","o":20.73,"h":20.75,"l":20.66,"c":20.74,"v":10256056},{"t":"2017-09-06","o":20.68,"h":20.73,"l":20.59,"c":20.65,"v":11565836},{"t":"2017-09-07","o":20.7,"h":20.71,"l":20.55,"c":20.56,"v":5475400},{"t":"2017-09-08","o":20.6,"h":20.73,"l":20.6,"c":20.68,"v":11367228},{"t":"2017-09-11","o":20.81,"h":20.84,"l":20.62,"c":20.64,"v":6510960},{"t":"2017-09-12","o":20.74,"h":20.76,"l":20.66,"c":20.71,"v":5577004},{"t":"2017-09-13","o":20.73,"h":20.75,"l":20.56,"c":20.57,"v":8701656},{"t":"2017-09-14","o":20.57,"h":20.64,"l":20.54,"c":20.59,"v":6998744},{"t":"2017-09-15","o":20.59,"h":20.62,"l":20.52,"c":20.59,"v":7284024},{"t":"2017-09-18","o":20.71,"h":20.79,"l":20.65,"c":20.79,"v":10771272},{"t":"2017-09-19","o":20.8,"h":20.82,"l":20.66,"c":20.69,"v":5825792},{"t":"2017-09-20","o":20.62,"h":20.66,"l":20.52,"c":20.55,"v":39854696},{"t":"2017-09-21","o":20.51,"h":20.7,"l":20.49,"c":20.68,"v":7320912},{"t":"2017-09-22","o":20.65,"h":20.65,"l":20.39,"c":20.4,"v":22423144},{"t":"2017-09-25","o":20.39,"h":20.39,"l":20.19,"c":20.24,"v":28284184},{"t":"2017-09-26","o":20.2,"h":20.26,"l":20.07,"c":20.07,"v":47009200},{"t":"2017-09-27","o":20.15,"h":20.23,"l":20.14,"c":20.18,"v":24971608},{"t":"2017-09-28","o":20.19,"h":20.2,"l":20.07,"c":20.1,"v":27597268},{"t":"2017-09-29","o":20.11,"h":20.16,"l":20.07,"c":20.16,"v":13775460},{"t":"2017-10-02","o":20.31,"h":20.4,"l":20.31,"c":20.38,"v":13040768},{"t":"2017-10-03","o":20.39,"h":20.43,"l":20.32,"c":20.38,"v":6312412},{"t":"2017-10-05","o":20.38,"h":20.52,"l":20.38,"c":20.46,"v":25628312},{"t":"2017-10-06","o":20.52,"h":20.55,"l":20.49,"c":20.52,"v":16507124},{"t":"2017-10-11","o":20.61,"h":20.85,"l":20.61,"c":20.85,"v":63901824},{"t":"2017-10-12","o":20.89,"h":21.05,"l":20.89,"c":21.05,"v":35080176},{"t":"2017-10-13","o":20.99,"h":21.01,"l":20.94,"c":21.01,"v":14384064},{"t":"2017-10-16","o":21.01,"h":21.12,"l":21.01,"c":21.12,"v":16182852},{"t":"2017-10-17","o":21.14,"h":21.18,"l":21.07,"c":21.07,"v":12935588},{"t":"2017-10-18","o":21.2,"h":21.25,"l":21.07,"c":21.15,"v":17890512},{"t":"2017-10-19","o":21.18,"h":21.3,"l":21.18,"c":21.23,"v":9789764},{"t":"2017-10-20","o":21.1,"h":21.21,"l":21.1,"c":21.14,"v":6902248},{"t":"2017-10-23","o":21.18,"h":21.24,"l":21.11,"c":21.12,"v":7087432},{"t":"2017-10-24","o":21.12,"h":21.12,"l":21.05,"c":21.1,"v":4288612},{"t":"2017-10-25","o":21.07,"h":21.15,"l":21.05,"c":21.09,"v":9666564},{"t":"2017-10-26","o":21.04,"h":21.1,"l":21.0,"c":21.06,"v":12905928},{"t":"2017-10-27","o":21.07,"h":21.19,"l":21.05,"c":21.07,"v":8564552},{"t":"2017-10-30","o":21.27,"h":21.34,"l":21.2,"c":21.24,"v":13431968},{"t":"2017-10-31","o":21.25,"h":21.34,"l":21.2,"c":21.3,"v":8525736},{"t":"2017-11-01","o":21.34,"h":21.35,"l":21.24,"c":21.27,"v":5254992},{"t":"2017-11-02","o":21.24,"h":21.26,"l":21.18,"c":21.2,"v":6250148},{"t":"2017-11-03","o":21.24,"h":21.26,"l":21.15,"c":21.18,"v":5823476},{"t":"2017-11-06","o":21.3,"h":21.32,"l":21.15,"c":21.21,"v":6293204},{"t":"2017-11-07","o":21.25,"h":21.32,"l":21.21,"c":21.32,"v":8845884},{"t":"2017-11-08","o":21.3,"h":21.3,"l":21.24,"c":21.24,"v":3239520},{"t":"2017-11-09","o":21.24,"h":21.26,"l":21.1,"c":21.1,"v":5033196},{"t":"2017-11-10","o":21.07,"h":21.14,"l":20.99,"c":21.14,"v":3692824},{"t":"2017-11-13","o":21.06,"h":21.1,"l":21.05,"c":21.07,"v":3917128},{"t":"2017-11-14","o":21.07,"h":21.07,"l":20.99,"c":21.04,"v":4063196},{"t":"2017-11-15","o":20.95,"h":20.96,"l":20.79,"c":20.82,"v":24280764},{"t":"2017-11-16","o":20.82,"h":20.94,"l":20.8,"c":20.9,"v":8707248},{"t":"2017-11-17","o":21.07,"h":21.11,"l":21.04,"c":21.09,"v":28784476},{"t":"2017-11-20","o":21.1,"h":21.11,"l":20.98,"c":21.0,"v":9204096},{"t":"2017-11-21","o":20.98,"h":21.2,"l":20.98,"c":21.19,"v":17878752},{"t":"2017-11-22","o":21.29,"h":21.4,"l":21.23,"c":21.29,"v":19654892},{"t":"2017-11-23","o":21.29,"h":21.34,"l":21.24,"c":21.3,"v":6208204},{"t":"2017-11-24","o":21.31,"h":21.32,"l":21.24,"c":21.29,"v":4274136},{"t":"2017-11-27","o":21.29,"h":21.29,"l":21.02,"c":21.04,"v":8509216},{"t":"2017-11-28","o":20.99,"h":21.0,"l":20.88,"c":20.9,"v":8028492},{"t":"2017-11-29","o":20.91,"h":20.99,"l":20.89,"c":20.93,"v":5527436},{"t":"2017-11-30","o":20.75,"h":20.75,"l":20.56,"c":20.56,"v":32153968},{"t":"2017-12-01","o":20.54,"h":20.73,"l":20.41,"c":20.65,"v":22481288},{"t":"2017-12-04","o":20.66,"h":20.74,"l":20.59,"c":20.73,"v":6014996},{"t":"2017-12-05","o":20.64,"h":20.66,"l":20.55,"c":20.56,"v":7520528},{"t":"2017-12-06","o":20.52,"h":20.52,"l":20.21,"c":20.21,"v":52941612},{"t":"2017-12-07","o":20.3,"h":20.31,"l":20.11,"c":20.23,"v":29236120},{"t":"2017-12-08","o":20.38,"h":20.38,"l":20.16,"c":20.23,"v":25120068},{"t":"2017-12-11","o":20.3,"h":20.41,"l":20.3,"c":20.38,"v":10955980},{"t":"2017-12-12","o":20.35,"h":20.38,"l":20.14,"c":20.24,"v":15762584},{"t":"2017-12-13","o":20.27,"h":20.3,"l":20.23,"c":20.25,"v":6707996},{"t":"2017-12-14","o":20.39,"h":20.5,"l":20.34,"c":20.44,"v":8985120},{"t":"2017-12-15","o":20.41,"h":20.41,"l":20.16,"c":20.27,"v":16308644},{"t":"2017-12-18","o":20.3,"h":20.31,"l":20.21,"c":20.3,"v":15370456},{"t":"2017-12-19","o":20.3,"h":20.35,"l":20.18,"c":20.2,"v":16380392},{"t":"2017-12-20","o":20.2,"h":20.27,"l":20.19,"c":20.26,"v":18609096},{"t":"2017-12-21","o":20.27,"h":20.34,"l":20.25,"c":20.25,"v":4963292},{"t":"2017-12-22","o":20.2,"h":20.34,"l":20.18,"c":20.32,"v":6579364},{"t":"2017-12-25","o":20.32,"h":20.39,"l":20.32,"c":20.36,"v":4011732},{"t":"2017-12-26","o":20.36,"h":20.36,"l":20.12,"c":20.16,"v":10312784},{"t":"2017-12-27","o":20.15,"h":20.23,"l":20.14,"c":20.23,"v":14400572},{"t":"2017-12-28","o":20.31,"h":20.44,"l":20.31,"c":20.43,"v":12379264},{"t":"2017-12-29","o":20.44,"h":20.55,"l":20.44,"c":20.54,"v":18761184},{"t":"2018-01-02","o":20.54,"h":20.65,"l":20.54,"c":20.65,"v":14452796},{"t":"2018-01-03","o":20.74,"h":20.86,"l":20.74,"c":20.84,"v":28785748},{"t":"2018-01-04","o":20.88,"h":20.91,"l":20.8,"c":20.88,"v":22510260},{"t":"2018-01-05","o":20.88,"h":20.95,"l":20.82,"c":20.94,"v":30467184},{"t":"2018-01-08","o":20.95,"h":21.04,"l":20.93,"c":21.02,"v":20758444},{"t":"2018-01-09","o":21.02,"h":21.06,"l":20.98,"c":21.04,"v":14658864},{"t":"2018-01-10","o":21.02,"h":21.06,"l":20.89,"c":20.94,"v":22998388},{"t":"2018-01-11","o":20.91,"h":20.93,"l":20.77,"c":20.85,"v":10316900},{"t":"2018-01-12","o":20.89,"h":21.05,"l":20.88,"c":21.02,"v":11484772},{"t":"2018-01-15","o":21.14,"h":21.18,"l":21.1,"c":21.16,"v":11279408},{"t":"2018-01-16","o":21.16,"h":21.25,"l":21.12,"c":21.25,"v":15823364},{"t":"2018-01-17","o":21.16,"h":21.36,"l":21.16,"c":21.29,"v":22793072},{"t":"2018-01-18","o":21.38,"h":21.64,"l":21.38,"c":21.57,"v":27595212},{"t":"2018-01-19","o":21.59,"h":21.79,"l":21.59,"c":21.79,"v":21208288},{"t":"2018-01-22","o":21.79,"h":21.99,"l":21.79,"c":21.99,"v":17764244},{"t":"2018-01-23","o":22.01,"h":22.1,"l":21.98,"c":22.07,"v":23199728},{"t":"2018-01-24","o":22.0,"h":22.0,"l":21.71,"c":21.8,"v":20413716},{"t":"2018-01-25","o":21.81,"h":22.07,"l":21.79,"c":21.86,"v":19934736},{"t":"2018-01-26","o":21.86,"h":21.9,"l":21.71,"c":21.88,"v":31098692},{"t":"2018-01-29","o":21.38,"h":21.54,"l":21.3,"c":21.39,"v":25783188},{"t":"2018-01-30","o":21.3,"h":21.34,"l":21.12,"c":21.14,"v":19865044},{"t":"2018-01-31","o":21.1,"h":21.25,"l":21.04,"c":21.16,"v":17006956},{"t":"2018-02-01","o":21.19,"h":21.38,"l":21.19,"c":21.31,"v":11658156},{"t":"2018-02-02","o":21.21,"h":21.29,"l":21.09,"c":21.23,"v":12326368},{"t":"2018-02-05","o":20.8,"h":20.94,"l":20.73,"c":20.9,"v":28303608},{"t":"2018-02-06","o":20.21,"h":20.27,"l":19.7,"c":19.91,"v":128890380},{"t":"2018-02-07","o":20.34,"h":20.35,"l":20.15,"c":20.16,"v":40727628},{"t":"2018-02-08","o":20.16,"h":20.24,"l":20.07,"c":20.15,"v":18058764},{"t":"2018-02-09","o":19.65,"h":19.8,"l":19.5,"c":19.76,"v":64844948},{"t":"2018-02-12","o":19.89,"h":19.98,"l":19.85,"c":19.93,"v":33775180},{"t":"2018-02-21","o":20.35,"h":20.43,"l":20.27,"c":20.38,"v":46584340},{"t":"2018-02-22","o":20.38,"h":20.38,"l":20.19,"c":20.25,"v":14999640},{"t":"2018-02-23","o":20.35,"h":20.52,"l":20.35,"c":20.5,"v":14317264},{"t":"2018-02-26","o":20.64,"h":20.7,"l":20.59,"c":20.6,"v":13156828},{"t":"2018-02-27","o":20.77,"h":20.8,"l":20.59,"c":20.59,"v":30654984},{"t":"2018-03-01","o":20.39,"h":20.49,"l":20.29,"c":20.44,"v":17376880},{"t":"2018-03-02","o":20.21,"h":20.3,"l":20.11,"c":20.29,"v":25049444},{"t":"2018-03-05","o":20.27,"h":20.38,"l":20.16,"c":20.19,"v":14895028},{"t":"2018-03-06","o":20.41,"h":20.54,"l":20.4,"c":20.54,"v":22128816},{"t":"2018-03-07","o":20.44,"h":20.61,"l":20.43,"c":20.45,"v":10476644},{"t":"2018-03-08","o":20.54,"h":20.7,"l":20.54,"c":20.69,"v":12930332},{"t":"2018-03-09","o":20.73,"h":20.75,"l":20.68,"c":20.71,"v":11328256},{"t":"2018-03-12","o":20.9,"h":21.06,"l":20.89,"c":21.04,"v":35009296},{"t":"2018-03-13","o":21.09,"h":21.24,"l":21.07,"c":21.24,"v":39349740},{"t":"2018-03-14","o":21.09,"h":21.11,"l":21.0,"c":21.07,"v":13663712},{"t":"2018-03-15","o":21.0,"h":21.07,"l":20.98,"c":21.06,"v":14027592},{"t":"2018-03-16","o":21.0,"h":21.05,"l":20.77,"c":20.98,"v":22042684},{"t":"2018-03-19","o":20.91,"h":21.02,"l":20.86,"c":20.96,"v":8142136},{"t":"2018-03-20","o":20.8,"h":20.95,"l":20.8,"c":20.95,"v":11581400},{"t":"2018-03-21","o":20.95,"h":21.02,"l":20.9,"c":20.96,"v":19566108},{"t":"2018-03-22","o":21.0,"h":21.15,"l":20.86,"c":20.89,"v":13719700},{"t":"2018-03-23","o":20.46,"h":20.6,"l":20.45,"c":20.52,"v":32238952},{"t":"2018-03-26","o":20.46,"h":20.55,"l":20.4,"c":20.55,"v":17476488},{"t":"2018-03-27","o":20.75,"h":20.85,"l":20.74,"c":20.85,"v":13110272},{"t":"2018-03-28","o":20.73,"h":20.73,"l":20.55,"c":20.56,"v":16644768},{"t":"2018-03-29","o":20.56,"h":20.59,"l":20.45,"c":20.52,"v":16399420},{"t":"2018-03-30","o":20.66,"h":20.76,"l":20.66,"c":20.71,"v":19976360},{"t":"2018-04-02","o":20.71,"h":20.74,"l":20.54,"c":20.56,"v":14949196},{"t":"2018-04-03","o":20.38,"h":20.39,"l":20.3,"c":20.38,"v":24750092},{"t":"2018-04-09","o":20.54,"h":20.57,"l":20.4,"c":20.55,"v":13605720},{"t":"2018-04-10","o":20.52,"h":20.71,"l":20.44,"c":20.62,"v":15441988},{"t":"2018-04-11","o":20.73,"h":20.77,"l":20.69,"c":20.71,"v":10414612},{"t":"2018-04-12","o":20.76,"h":20.79,"l":20.56,"c":20.62,"v":14366292},{"t":"2018-04-13","o":20.68,"h":20.7,"l":20.57,"c":20.62,"v":11930928},{"t":"2018-04-16","o":20.66,"h":20.66,"l":20.5,"c":20.57,"v":7236792},{"t":"2018-04-17","o":20.6,"h":20.6,"l":20.34,"c":20.35,"v":17300160},{"t":"2018-04-18","o":20.4,"h":20.52,"l":20.34,"c":20.4,"v":14959348},{"t":"2018-04-19","o":20.48,"h":20.66,"l":20.48,"c":20.66,"v":17845076},{"t":"2018-04-20","o":20.25,"h":20.27,"l":20.12,"c":20.19,"v":36070860},{"t":"2018-04-23","o":20.06,"h":20.11,"l":19.98,"c":19.99,"v":42499120},{"t":"2018-04-24","o":19.98,"h":19.99,"l":19.76,"c":19.89,"v":67471148},{"t":"2018-04-25","o":19.81,"h":19.82,"l":19.7,"c":19.82,"v":65843988},{"t":"2018-04-26","o":19.93,"h":19.93,"l":19.7,"c":19.76,"v":65943112},{"t":"2018-04-27","o":19.9,"h":19.91,"l":19.7,"c":19.8,"v":49582444},{"t":"2018-04-30","o":19.91,"h":20.04,"l":19.76,"c":20.0,"v":26067932},{"t":"2018-05-02","o":20.01,"h":20.04,"l":19.85,"c":19.85,"v":22053992},{"t":"2018-05-03","o":19.76,"h":19.76,"l":19.59,"c":19.64,"v":35293736},{"t":"2018-05-04","o":19.64,"h":19.75,"l":19.6,"c":19.74,"v":13901692},{"t":"2018-05-07","o":19.88,"h":19.89,"l":19.7,"c":19.88,"v":15433528},{"t":"2018-05-08","o":19.85,"h":20.01,"l":19.84,"c":20.0,"v":21408464},{"t":"2018-05-09","o":20.0,"h":20.14,"l":20.0,"c":20.11,"v":13436088},{"t":"2018-05-10","o":20.18,"h":20.18,"l":20.11,"c":20.16,"v":23909216},{"t":"2018-05-11","o":20.27,"h":20.43,"l":20.26,"c":20.4,"v":70617188},{"t":"2018-05-14","o":20.5,"h":20.65,"l":20.48,"c":20.62,"v":68790744},{"t":"2018-05-15","o":20.59,"h":20.6,"l":20.41,"c":20.41,"v":28889928},{"t":"2018-05-16","o":20.36,"h":20.45,"l":20.35,"c":20.44,"v":33174404},{"t":"2018-05-17","o":20.49,"h":20.5,"l":20.3,"c":20.3,"v":7763112},{"t":"2018-05-18","o":20.3,"h":20.38,"l":20.21,"c":20.24,"v":9442848},{"t":"2018-05-21","o":20.3,"h":20.52,"l":20.3,"c":20.51,"v":15558644},{"t":"2018-05-22","o":20.45,"h":20.57,"l":20.44,"c":20.44,"v":7349796},{"t":"2018-05-23","o":20.48,"h":20.5,"l":20.32,"c":20.34,"v":8497492},{"t":"2018-05-24","o":20.34,"h":20.43,"l":20.31,"c":20.39,"v":4541296},{"t":"2018-05-25","o":20.39,"h":20.51,"l":20.35,"c":20.46,"v":12462992},{"t":"2018-05-28","o":20.51,"h":20.56,"l":20.5,"c":20.55,"v":11761532},{"t":"2018-05-29","o":20.55,"h":20.55,"l":20.38,"c":20.46,"v":5554160},{"t":"2018-05-30","o":20.35,"h":20.35,"l":20.07,"c":20.1,"v":24711276},{"t":"2018-05-31","o":20.2,"h":20.24,"l":20.14,"c":20.19,"v":6423688},{"t":"2018-06-01","o":20.2,"h":20.36,"l":20.2,"c":20.34,"v":7394776},{"t":"2018-06-04","o":20.45,"h":20.65,"l":20.45,"c":20.65,"v":28324256},{"t":"2018-06-05","o":20.68,"h":20.68,"l":20.56,"c":20.62,"v":10783684},{"t":"2018-06-06","o":20.66,"h":20.84,"l":20.66,"c":20.82,"v":25593288},{"t":"2018-06-07","o":20.88,"h":20.9,"l":20.75,"c":20.86,"v":26817272},{"t":"2018-06-08","o":20.82,"h":20.82,"l":20.62,"c":20.64,"v":13878156},{"t":"2018-06-11","o":20.7,"h":20.74,"l":20.6,"c":20.66,"v":13057500},{"t":"2018-06-12","o":20.56,"h":20.62,"l":20.49,"c":20.62,"v":8972896},{"t":"2018-06-13","o":20.61,"h":20.77,"l":20.59,"c":20.75,"v":18672580},{"t":"2018-06-14","o":20.62,"h":20.64,"l":20.44,"c":20.44,"v":14257072},{"t":"2018-06-15","o":20.4,"h":20.49,"l":20.3,"c":20.49,"v":15448488},{"t":"2018-06-19","o":20.27,"h":20.3,"l":20.15,"c":20.15,"v":19976952},{"t":"2018-06-20","o":20.16,"h":20.43,"l":20.07,"c":20.38,"v":31467980},{"t":"2018-06-21","o":20.38,"h":20.4,"l":20.3,"c":20.31,"v":8539404},{"t":"2018-06-22","o":20.2,"h":20.3,"l":20.09,"c":20.29,"v":25929844},{"t":"2018-06-25","o":20.21,"h":20.26,"l":20.18,"c":20.23,"v":31972724},{"t":"2018-06-26","o":20.18,"h":20.18,"l":20.0,"c":20.18,"v":65736564},{"t":"2018-06-27","o":20.19,"h":20.23,"l":20.07,"c":20.1,"v":33232196},{"t":"2018-06-28","o":20.01,"h":20.1,"l":19.95,"c":20.01,"v":48256080},{"t":"2018-06-29","o":20.07,"h":20.39,"l":20.05,"c":20.36,"v":26336852},{"t":"2018-07-02","o":20.38,"h":20.48,"l":20.25,"c":20.26,"v":16702512},{"t":"2018-07-03","o":20.32,"h":20.49,"l":20.15,"c":20.29,"v":20094748},{"t":"2018-07-04","o":20.29,"h":20.4,"l":20.27,"c":20.35,"v":6985796},{"t":"2018-07-05","o":20.36,"h":20.36,"l":20.15,"c":20.19,"v":12476328},{"t":"2018-07-06","o":20.27,"h":20.29,"l":20.05,"c":20.24,"v":21405968},{"t":"2018-07-09","o":20.44,"h":20.61,"l":20.39,"c":20.56,"v":36155112},{"t":"2018-07-10","o":20.66,"h":20.7,"l":20.59,"c":20.61,"v":19655208},{"t":"2018-07-11","o":20.43,"h":20.48,"l":20.32,"c":20.43,"v":15596276},{"t":"2018-07-12","o":20.4,"h":20.66,"l":20.38,"c":20.66,"v":27531384},{"t":"2018-07-13","o":20.75,"h":20.85,"l":20.7,"c":20.84,"v":54647116},{"t":"2018-07-16","o":20.82,"h":20.86,"l":20.75,"c":20.75,"v":21321728},{"t":"2018-07-17","o":20.71,"h":20.71,"l":20.6,"c":20.64,"v":11971004},{"t":"2018-07-18","o":20.79,"h":20.88,"l":20.74,"c":20.76,"v":52697820},{"t":"2018-07-19","o":20.77,"h":20.95,"l":20.76,"c":20.82,"v":52870644},{"t":"2018-07-20","o":21.0,"h":21.18,"l":21.0,"c":21.16,"v":73613480},{"t":"2018-07-23","o":21.07,"h":21.19,"l":20.96,"c":21.14,"v":34017888},{"t":"2018-07-24","o":21.11,"h":21.18,"l":21.04,"c":21.18,"v":20467256},{"t":"2018-07-25","o":21.01,"h":21.21,"l":21.01,"c":21.19,"v":25408804},{"t":"2018-07-26","o":21.19,"h":21.31,"l":21.19,"c":21.25,"v":33884680},{"t":"2018-07-27","o":21.27,"h":21.44,"l":21.27,"c":21.43,"v":23788472},{"t":"2018-07-30","o":21.41,"h":21.48,"l":21.35,"c":21.39,"v":12921640},{"t":"2018-07-31","o":21.34,"h":21.43,"l":21.26,"c":21.39,"v":10958652},{"t":"2018-08-01","o":21.45,"h":21.55,"l":21.45,"c":21.54,"v":16050028},{"t":"2018-08-02","o":21.52,"h":21.54,"l":21.21,"c":21.21,"v":19099800},{"t":"2018-08-03","o":21.35,"h":21.43,"l":21.34,"c":21.39,"v":4900664},{"t":"2018-08-06","o":21.39,"h":21.52,"l":21.34,"c":21.43,"v":9698684},{"t":"2018-08-07","o":21.43,"h":21.45,"l":21.35,"c":21.38,"v":4797124},{"t":"2018-08-08","o":21.45,"h":21.6,"l":21.45,"c":21.54,"v":16299936},{"t":"2018-08-09","o":21.52,"h":21.56,"l":21.43,"c":21.54,"v":6527156},{"t":"2018-08-10","o":21.43,"h":21.54,"l":21.41,"c":21.43,"v":5119668},{"t":"2018-08-13","o":21.26,"h":21.26,"l":20.91,"c":20.99,"v":29139736},{"t":"2018-08-14","o":21.1,"h":21.15,"l":21.01,"c":21.14,"v":8972820},{"t":"2018-08-15","o":21.12,"h":21.12,"l":20.86,"c":20.94,"v":17118684},{"t":"2018-08-16","o":20.81,"h":21.02,"l":20.76,"c":20.95,"v":18130168},{"t":"2018-08-17","o":20.99,"h":21.04,"l":20.9,"c":20.91,"v":18560156},{"t":"2018-08-20","o":20.98,"h":21.02,"l":20.93,"c":20.99,"v":12591984},{"t":"2018-08-21","o":20.98,"h":21.16,"l":20.98,"c":21.14,"v":20092232},{"t":"2018-08-22","o":21.18,"h":21.21,"l":21.09,"c":21.16,"v":14183072},{"t":"2018-08-23","o":21.2,"h":21.3,"l":21.15,"c":21.26,"v":15476944},{"t":"2018-08-24","o":21.25,"h":21.27,"l":21.11,"c":21.2,"v":10196696},{"t":"2018-08-27","o":21.25,"h":21.39,"l":21.25,"c":21.39,"v":20073816},{"t":"2018-08-28","o":21.49,"h":21.6,"l":21.49,"c":21.56,"v":33152312},{"t":"2018-08-29","o":21.61,"h":21.84,"l":21.61,"c":21.81,"v":53535384},{"t":"2018-08-30","o":21.95,"h":22.09,"l":21.86,"c":21.89,"v":39576708},{"t":"2018-08-31","o":21.75,"h":21.75,"l":21.61,"c":21.74,"v":16982440},{"t":"2018-09-03","o":21.74,"h":21.8,"l":21.6,"c":21.61,"v":14668308},{"t":"2018-09-04","o":21.7,"h":21.75,"l":21.61,"c":21.75,"v":9430900},{"t":"2018-09-05","o":21.75,"h":21.82,"l":21.68,"c":21.75,"v":9985232},{"t":"2018-09-06","o":21.73,"h":21.73,"l":21.55,"c":21.62,"v":7783556},{"t":"2018-09-07","o":21.55,"h":21.61,"l":21.5,"c":21.6,"v":10023632},{"t":"2018-09-10","o":21.65,"h":21.65,"l":21.41,"c":21.5,"v":21205124},{"t":"2018-09-11","o":21.49,"h":21.5,"l":21.35,"c":21.41,"v":78101616},{"t":"2018-09-12","o":21.46,"h":21.48,"l":21.31,"c":21.39,"v":74335892},{"t":"2018-09-13","o":21.45,"h":21.45,"l":21.23,"c":21.24,"v":83984800},{"t":"2018-09-14","o":21.44,"h":21.62,"l":21.4,"c":21.62,"v":34465500},{"t":"2018-09-17","o":21.62,"h":21.62,"l":21.43,"c":21.46,"v":35955840},{"t":"2018-09-18","o":21.4,"h":21.43,"l":21.3,"c":21.35,"v":24562284},{"t":"2018-09-19","o":21.45,"h":21.57,"l":21.43,"c":21.54,"v":27526508},{"t":"2018-09-20","o":21.61,"h":21.64,"l":21.45,"c":21.48,"v":16639104},{"t":"2018-09-21","o":21.56,"h":21.71,"l":21.48,"c":21.71,"v":29481756},{"t":"2018-09-25","o":21.66,"h":21.79,"l":21.65,"c":21.77,"v":30025008},{"t":"2018-09-26","o":21.73,"h":21.75,"l":21.69,"c":21.73,"v":32146012},{"t":"2018-09-27","o":21.65,"h":21.86,"l":21.65,"c":21.84,"v":111200144},{"t":"2018-09-28","o":21.84,"h":21.91,"l":21.65,"c":21.73,"v":52809484},{"t":"2018-10-01","o":21.73,"h":21.85,"l":21.73,"c":21.84,"v":23648936},{"t":"2018-10-02","o":21.81,"h":21.81,"l":21.5,"c":21.51,"v":21737328},{"t":"2018-10-03","o":21.51,"h":21.57,"l":21.45,"c":21.49,"v":17478760},{"t":"2018-10-04","o":21.43,"h":21.43,"l":21.2,"c":21.23,"v":38947872},{"t":"2018-10-05","o":21.12,"h":21.12,"l":20.75,"c":20.86,"v":106976384},{"t":"2018-10-08","o":20.74,"h":20.85,"l":20.62,"c":20.75,"v":186048816},{"t":"2018-10-09","o":20.76,"h":20.85,"l":20.7,"c":20.81,"v":82123588},{"t":"2018-10-11","o":20.04,"h":20.04,"l":19.34,"c":19.35,"v":274206496},{"t":"2018-10-12","o":19.43,"h":20.01,"l":19.38,"c":20.01,"v":92733128},{"t":"2018-10-15","o":19.88,"h":19.88,"l":19.66,"c":19.8,"v":196954632},{"t":"2018-10-16","o":19.75,"h":19.88,"l":19.65,"c":19.82,"v":66706580},{"t":"2018-10-17","o":20.11,"h":20.12,"l":19.84,"c":19.85,"v":81220148},{"t":"2018-10-18","o":19.88,"h":19.94,"l":19.74,"c":19.79,"v":31893128},{"t":"2018-10-19","o":19.55,"h":19.82,"l":19.5,"c":19.82,"v":48256144},{"t":"2018-10-22","o":19.59,"h":19.89,"l":19.5,"c":19.8,"v":49813812},{"t":"2018-10-23","o":19.52,"h":19.65,"l":19.43,"c":19.44,"v":99593568},{"t":"2018-10-24","o":19.45,"h":19.49,"l":19.18,"c":19.35,"v":52010000},{"t":"2018-10-25","o":18.88,"h":19.05,"l":18.82,"c":18.88,"v":115743544},{"t":"2018-10-26","o":19.06,"h":19.11,"l":18.62,"c":18.85,"v":71135124},{"t":"2018-10-29","o":18.96,"h":19.02,"l":18.84,"c":18.94,"v":39533040},{"t":"2018-10-30","o":18.95,"h":19.06,"l":18.88,"c":18.99,"v":24460200},{"t":"2018-10-31","o":19.15,"h":19.39,"l":19.15,"c":19.39,"v":39552896},{"t":"2018-11-01","o":19.46,"h":19.61,"l":19.39,"c":19.6,"v":27189176},{"t":"2018-11-02","o":19.6,"h":19.7,"l":19.5,"c":19.66,"v":26829316},{"t":"2018-11-05","o":19.52,"h":19.56,"l":19.4,"c":19.56,"v":18483000},{"t":"2018-11-06","o":19.61,"h":19.62,"l":19.44,"c":19.5,"v":24737928},{"t":"2018-11-07","o":19.55,"h":19.64,"l":19.51,"c":19.6,"v":24743000},{"t":"2018-11-08","o":19.79,"h":19.85,"l":19.62,"c":19.71,"v":41055940},{"t":"2018-11-09","o":19.62,"h":19.62,"l":19.41,"c":19.45,"v":147344044},{"t":"2018-11-12","o":19.44,"h":19.57,"l":19.39,"c":19.5,"v":24513040},{"t":"2018-11-13","o":19.04,"h":19.31,"l":18.93,"c":19.27,"v":42823476},{"t":"2018-11-14","o":19.31,"h":19.35,"l":19.25,"c":19.34,"v":25145500},{"t":"2018-11-15","o":19.38,"h":19.41,"l":19.19,"c":19.4,"v":22737472},{"t":"2018-11-16","o":19.49,"h":19.49,"l":19.21,"c":19.24,"v":35511616},{"t":"2018-11-19","o":19.26,"h":19.29,"l":19.15,"c":19.18,"v":28221480},{"t":"2018-11-20","o":19.1,"h":19.12,"l":18.94,"c":19.0,"v":34404492},{"t":"2018-11-21","o":18.82,"h":19.01,"l":18.71,"c":19.0,"v":60492172},{"t":"2018-11-22","o":19.02,"h":19.06,"l":18.9,"c":18.9,"v":23731212},{"t":"2018-11-23","o":18.93,"h":18.96,"l":18.76,"c":18.84,"v":16128860},{"t":"2018-11-26","o":18.98,"h":19.24,"l":18.94,"c":19.04,"v":25285068},{"t":"2018-11-27","o":18.99,"h":19.01,"l":18.8,"c":19.01,"v":30455732},{"t":"2018-11-28","o":19.04,"h":19.24,"l":18.94,"c":19.23,"v":30123040},{"t":"2018-11-29","o":19.43,"h":19.49,"l":19.26,"c":19.26,"v":35502348},{"t":"2018-11-30","o":19.3,"h":19.34,"l":19.19,"c":19.19,"v":16836844},{"t":"2018-12-03","o":19.46,"h":19.75,"l":19.45,"c":19.7,"v":55367944},{"t":"2018-12-04","o":19.62,"h":19.62,"l":19.52,"c":19.56,"v":16317136},{"t":"2018-12-05","o":19.27,"h":19.3,"l":19.16,"c":19.16,"v":38529464},{"t":"2018-12-06","o":18.96,"h":18.96,"l":18.71,"c":18.77,"v":81301684},{"t":"2018-12-07","o":18.9,"h":18.94,"l":18.82,"c":18.86,"v":27108032},{"t":"2018-12-10","o":18.62,"h":18.73,"l":18.61,"c":18.61,"v":52041136},{"t":"2018-12-11","o":18.62,"h":18.77,"l":18.61,"c":18.76,"v":21232912},{"t":"2018-12-12","o":18.91,"h":19.06,"l":18.85,"c":19.05,"v":34658780},{"t":"2018-12-13","o":19.05,"h":19.12,"l":18.99,"c":19.07,"v":24950320},{"t":"2018-12-14","o":18.95,"h":18.95,"l":18.74,"c":18.84,"v":35047356},{"t":"2018-12-17","o":18.84,"h":19.01,"l":18.79,"c":18.99,"v":22553732},{"t":"2018-12-18","o":18.88,"h":18.89,"l":18.76,"c":18.82,"v":30620004},{"t":"2018-12-19","o":18.88,"h":18.99,"l":18.84,"c":18.98,"v":17973840},{"t":"2018-12-20","o":18.75,"h":18.89,"l":18.75,"c":18.76,"v":38230852},{"t":"2018-12-21","o":18.74,"h":18.81,"l":18.61,"c":18.8,"v":33860572},{"t":"2018-12-24","o":18.71,"h":18.75,"l":18.64,"c":18.68,"v":23809316},{"t":"2018-12-25","o":18.54,"h":18.54,"l":18.32,"c":18.44,"v":48285016},{"t":"2018-12-26","o":18.5,"h":18.57,"l":18.38,"c":18.39,"v":35679876},{"t":"2018-12-27","o":18.7,"h":18.79,"l":18.62,"c":18.76,"v":38461436},{"t":"2018-12-28","o":18.77,"h":18.88,"l":18.71,"c":18.88,"v":18519500},{"t":"2019-01-02","o":18.96,"h":18.98,"l":18.49,"c":18.51,"v":34128292},{"t":"2019-01-03","o":18.45,"h":18.5,"l":18.31,"c":18.34,"v":53388588},{"t":"2019-01-04","o":18.2,"h":18.2,"l":18.0,"c":18.05,"v":85169860},{"t":"2019-01-07","o":18.39,"h":18.51,"l":18.31,"c":18.49,"v":58422552},{"t":"2019-01-08","o":18.54,"h":18.54,"l":18.39,"c":18.41,"v":44026800},{"t":"2019-01-09","o":18.49,"h":18.79,"l":18.49,"c":18.75,"v":45722092},{"t":"2019-01-10","o":18.7,"h":18.73,"l":18.62,"c":18.7,"v":11293132},{"t":"2019-01-11","o":18.82,"h":18.94,"l":18.79,"c":18.88,"v":41451660},{"t":"2019-01-14","o":18.86,"h":18.86,"l":18.69,"c":18.75,"v":21193620},{"t":"2019-01-15","o":18.76,"h":18.95,"l":18.76,"c":18.91,"v":47345800},{"t":"2019-01-16","o":18.91,"h":18.93,"l":18.84,"c":18.89,"v":61370012},{"t":"2019-01-17","o":18.9,"h":18.98,"l":18.79,"c":18.89,"v":40082956},{"t":"2019-01-18","o":18.94,"h":19.02,"l":18.85,"c":18.99,"v":33173964},{"t":"2019-01-21","o":19.09,"h":19.18,"l":19.06,"c":19.12,"v":41019024},{"t":"2019-01-22","o":18.6,"h":18.6,"l":18.45,"c":18.51,"v":35355724},{"t":"2019-01-23","o":18.5,"h":18.5,"l":18.41,"c":18.43,"v":25629768},{"t":"2019-01-24","o":18.49,"h":18.54,"l":18.44,"c":18.51,"v":14002024},{"t":"2019-01-25","o":18.65,"h":18.77,"l":18.64,"c":18.75,"v":29283112},{"t":"2019-01-28","o":18.79,"h":18.86,"l":18.76,"c":18.79,"v":15300572},{"t":"2019-01-29","o":18.62,"h":18.64,"l":18.55,"c":18.62,"v":17679160},{"t":"2019-01-30","o":18.62,"h":18.66,"l":18.55,"c":18.59,"v":21020916},{"t":"2019-02-11","o":18.84,"h":18.91,"l":18.71,"c":18.79,"v":26459600},{"t":"2019-02-12","o":18.84,"h":18.94,"l":18.84,"c":18.91,"v":24656600},{"t":"2019-02-13","o":18.99,"h":18.99,"l":18.85,"c":18.88,"v":16630800},{"t":"2019-02-14","o":18.88,"h":18.94,"l":18.81,"c":18.81,"v":14566168},{"t":"2019-02-15","o":18.82,"h":18.9,"l":18.73,"c":18.76,"v":14064444},{"t":"2019-02-18","o":18.88,"h":18.98,"l":18.88,"c":18.91,"v":26384652},{"t":"2019-02-19","o":18.93,"h":18.93,"l":18.88,"c":18.88,"v":11448276},{"t":"2019-02-20","o":18.98,"h":19.12,"l":18.98,"c":19.09,"v":137231412},{"t":"2019-02-21","o":19.1,"h":19.27,"l":19.1,"c":19.27,"v":74659260},{"t":"2019-02-22","o":19.24,"h":19.24,"l":19.12,"c":19.24,"v":39524068},{"t":"2019-02-25","o":19.34,"h":19.44,"l":19.32,"c":19.38,"v":77461416},{"t":"2019-02-26","o":19.41,"h":19.45,"l":19.32,"c":19.43,"v":63612204},{"t":"2019-02-27","o":19.43,"h":19.43,"l":19.34,"c":19.41,"v":51629956},{"t":"2019-03-04","o":19.39,"h":19.39,"l":19.18,"c":19.24,"v":33878280},{"t":"2019-03-05","o":19.15,"h":19.23,"l":19.11,"c":19.19,"v":37601972},{"t":"2019-03-06","o":19.21,"h":19.26,"l":19.19,"c":19.24,"v":78319168},{"t":"2019-03-07","o":19.23,"h":19.26,"l":19.15,"c":19.16,"v":72959080},{"t":"2019-03-08","o":19.05,"h":19.09,"l":18.95,"c":19.0,"v":39900800},{"t":"2019-03-11","o":18.96,"h":19.04,"l":18.93,"c":19.04,"v":18569560},{"t":"2019-03-12","o":19.21,"h":19.36,"l":19.2,"c":19.31,"v":55429872},{"t":"2019-03-13","o":19.26,"h":19.3,"l":19.2,"c":19.27,"v":40594116},{"t":"2019-03-14","o":19.32,"h":19.35,"l":19.24,"c":19.26,"v":20835024},{"t":"2019-03-15","o":19.34,"h":19.43,"l":19.29,"c":19.4,"v":45935004},{"t":"2019-03-18","o":19.44,"h":19.52,"l":19.41,"c":19.52,"v":48874832},{"t":"2019-03-19","o":19.52,"h":19.6,"l":19.46,"c":19.6,"v":34417184},{"t":"2019-03-20","o":19.59,"h":19.64,"l":19.55,"c":19.62,"v":47424108},{"t":"2019-03-21","o":19.7,"h":19.79,"l":19.66,"c":19.79,"v":45364852},{"t":"2019-03-22","o":19.88,"h":19.93,"l":19.76,"c":19.84,"v":27721428},{"t":"2019-03-25","o":19.52,"h":19.59,"l":19.5,"c":19.54,"v":28083024},{"t":"2019-03-26","o":19.62,"h":19.68,"l":19.6,"c":19.66,"v":10800360},{"t":"2019-03-27","o":19.61,"h":19.68,"l":19.55,"c":19.62,"v":10222736},{"t":"2019-03-28","o":19.57,"h":19.65,"l":19.54,"c":19.62,"v":13661728},{"t":"2019-03-29","o":19.68,"h":19.79,"l":19.56,"c":19.79,"v":22721936},{"t":"2019-04-01","o":20.0,"h":20.1,"l":19.9,"c":19.96,"v":44213620},{"t":"2019-04-02","o":20.02,"h":20.11,"l":20.02,"c":20.04,"v":22420368},{"t":"2019-04-03","o":20.1,"h":20.11,"l":19.99,"c":20.04,"v":27468696},{"t":"2019-04-08","o":20.2,"h":20.25,"l":20.18,"c":20.23,"v":31963128},{"t":"2019-04-09","o":20.24,"h":20.35,"l":20.21,"c":20.35,"v":61088188},{"t":"2019-04-10","o":20.27,"h":20.39,"l":20.27,"c":20.38,"v":43452644},{"t":"2019-04-11","o":20.34,"h":20.39,"l":20.23,"c":20.29,"v":33089720},{"t":"2019-04-12","o":20.29,"h":20.32,"l":20.25,"c":20.27,"v":29993636},{"t":"2019-04-15","o":20.41,"h":20.5,"l":20.39,"c":20.46,"v":30726216},{"t":"2019-04-16","o":20.46,"h":20.54,"l":20.45,"c":20.52,"v":31071724},{"t":"2019-04-17","o":20.57,"h":20.73,"l":20.57,"c":20.69,"v":92419348},{"t":"2019-04-18","o":20.73,"h":20.84,"l":20.61,"c":20.68,"v":82761460},{"t":"2019-04-19","o":20.81,"h":20.88,"l":20.68,"c":20.7,"v":50062636},{"t":"2019-04-22","o":20.75,"h":20.77,"l":20.66,"c":20.68,"v":11497248},{"t":"2019-04-23","o":20.68,"h":20.8,"l":20.64,"c":20.76,"v":24048124},{"t":"2019-04-24","o":20.85,"h":20.89,"l":20.73,"c":20.8,"v":12434224},{"t":"2019-04-25","o":20.77,"h":20.86,"l":20.75,"c":20.85,"v":14116156},{"t":"2019-04-26","o":20.7,"h":20.7,"l":20.55,"c":20.61,"v":15260360},{"t":"2019-04-29","o":20.65,"h":20.74,"l":20.62,"c":20.7,"v":12647828},{"t":"2019-04-30","o":20.7,"h":20.73,"l":20.6,"c":20.7,"v":12991564},{"t":"2019-05-02","o":20.74,"h":20.86,"l":20.73,"c":20.75,"v":24622252},{"t":"2019-05-03","o":20.77,"h":20.95,"l":20.77,"c":20.94,"v":121297864},{"t":"2019-05-06","o":20.65,"h":20.65,"l":20.51,"c":20.57,"v":29854448},{"t":"2019-05-07","o":20.66,"h":20.82,"l":20.66,"c":20.79,"v":56045768},{"t":"2019-05-08","o":20.6,"h":20.71,"l":20.56,"c":20.64,"v":54292568},{"t":"2019-05-09","o":20.54,"h":20.55,"l":20.31,"c":20.39,"v":27694692},{"t":"2019-05-10","o":20.39,"h":20.54,"l":20.23,"c":20.38,"v":47176540},{"t":"2019-05-13","o":20.27,"h":20.27,"l":20.02,"c":20.04,"v":74712424},{"t":"2019-05-14","o":19.9,"h":20.01,"l":19.73,"c":19.91,"v":81118520},{"t":"2019-05-15","o":19.91,"h":20.0,"l":19.86,"c":19.94,"v":69047356},{"t":"2019-05-16","o":19.88,"h":19.9,"l":19.75,"c":19.76,"v":68399896},{"t":"2019-05-17","o":19.88,"h":19.89,"l":19.56,"c":19.56,"v":94295304},{"t":"2019-05-20","o":19.62,"h":19.7,"l":19.54,"c":19.55,"v":57219052},{"t":"2019-05-21","o":19.5,"h":19.61,"l":19.43,"c":19.6,"v":79259372},{"t":"2019-05-22","o":19.55,"h":19.66,"l":19.52,"c":19.6,"v":42231964},{"t":"2019-05-23","o":19.46,"h":19.46,"l":19.21,"c":19.24,"v":102730308},{"t":"2019-05-24","o":19.26,"h":19.38,"l":19.25,"c":19.34,"v":24117696},{"t":"2019-05-27","o":19.38,"h":19.38,"l":19.21,"c":19.29,"v":46164288},{"t":"2019-05-28","o":19.31,"h":19.31,"l":19.21,"c":19.27,"v":39249240},{"t":"2019-05-29","o":19.12,"h":19.2,"l":19.07,"c":19.19,"v":38638076},{"t":"2019-05-30","o":19.19,"h":19.38,"l":19.19,"c":19.35,"v":30634636},{"t":"2019-05-31","o":19.34,"h":19.61,"l":19.32,"c":19.61,"v":30265240},{"t":"2019-06-03","o":19.55,"h":19.66,"l":19.41,"c":19.64,"v":24070776},{"t":"2019-06-04","o":19.61,"h":19.65,"l":19.5,"c":19.51,"v":28915316},{"t":"2019-06-05","o":19.71,"h":19.74,"l":19.56,"c":19.57,"v":28207576},{"t":"2019-06-06","o":19.43,"h":19.46,"l":19.36,"c":19.43,"v":29824812},{"t":"2019-06-10","o":19.66,"h":19.76,"l":19.59,"c":19.76,"v":30667052},{"t":"2019-06-11","o":19.8,"h":19.95,"l":19.76,"c":19.85,"v":42495944},{"t":"2019-06-12","o":19.85,"h":19.95,"l":19.81,"c":19.93,"v":37033184},{"t":"2019-06-13","o":19.85,"h":19.89,"l":19.74,"c":19.76,"v":23659764},{"t":"2019-06-14","o":19.75,"h":19.79,"l":19.7,"c":19.73,"v":12656348},{"t":"2019-06-17","o":19.61,"h":19.74,"l":19.52,"c":19.68,"v":24564512},{"t":"2019-06-18","o":19.7,"h":19.75,"l":19.65,"c":19.73,"v":11561508},{"t":"2019-06-19","o":20.0,"h":20.2,"l":19.99,"c":20.19,"v":87330036},{"t":"2019-06-20","o":20.19,"h":20.25,"l":20.16,"c":20.21,"v":46327976},{"t":"2019-06-21","o":20.27,"h":20.3,"l":20.2,"c":20.21,"v":61374128},{"t":"2019-06-24","o":20.2,"h":20.38,"l":20.18,"c":20.3,"v":66402988},{"t":"2019-06-25","o":20.29,"h":20.35,"l":20.15,"c":20.19,"v":31764512},{"t":"2019-06-26","o":20.15,"h":20.15,"l":20.06,"c":20.09,"v":23653408},{"t":"2019-06-27","o":20.14,"h":20.4,"l":20.14,"c":20.38,"v":61405316},{"t":"2019-06-28","o":20.36,"h":20.39,"l":20.21,"c":20.23,"v":15762744},{"t":"2019-07-01","o":20.51,"h":20.7,"l":20.51,"c":20.66,"v":55085580},{"t":"2019-07-02","o":20.66,"h":20.68,"l":20.6,"c":20.61,"v":20837160},{"t":"2019-07-03","o":20.59,"h":20.59,"l":20.34,"c":20.38,"v":34461696},{"t":"2019-07-04","o":20.45,"h":20.55,"l":20.45,"c":20.5,"v":23110224},{"t":"2019-07-05","o":20.52,"h":20.59,"l":20.45,"c":20.48,"v":6451732},{"t":"2019-07-08","o":20.45,"h":20.5,"l":20.35,"c":20.4,"v":15436232},{"t":"2019-07-09","o":20.44,"h":20.44,"l":20.35,"c":20.38,"v":16332620},{"t":"2019-07-10","o":20.49,"h":20.56,"l":20.46,"c":20.55,"v":17710920},{"t":"2019-07-11","o":20.66,"h":20.76,"l":20.62,"c":20.71,"v":41519092},{"t":"2019-07-12","o":20.71,"h":20.75,"l":20.68,"c":20.69,"v":11890020},{"t":"2019-07-15","o":20.71,"h":20.84,"l":20.56,"c":20.8,"v":37344172},{"t":"2019-07-16","o":20.8,"h":20.86,"l":20.79,"c":20.84,"v":22012980},{"t":"2019-07-17","o":20.81,"h":20.81,"l":20.7,"c":20.7,"v":42394120},{"t":"2019-07-18","o":20.65,"h":20.74,"l":20.65,"c":20.68,"v":30164104},{"t":"2019-07-19","o":20.75,"h":20.86,"l":20.75,"c":20.75,"v":39123688},{"t":"2019-07-22","o":20.77,"h":20.88,"l":20.77,"c":20.85,"v":33474176},{"t":"2019-07-23","o":20.9,"h":20.98,"l":20.88,"c":20.9,"v":23596464},{"t":"2019-07-24","o":20.94,"h":20.98,"l":20.89,"c":20.89,"v":13457344},{"t":"2019-07-25","o":20.89,"h":20.95,"l":20.85,"c":20.95,"v":19726636},{"t":"2019-07-26","o":20.85,"h":20.85,"l":20.8,"c":20.81,"v":12518748},{"t":"2019-07-29","o":20.77,"h":20.86,"l":20.76,"c":20.86,"v":12168984},{"t":"2019-07-30","o":20.9,"h":20.93,"l":20.8,"c":20.8,"v":8333496},{"t":"2019-07-31","o":20.79,"h":20.79,"l":20.61,"c":20.7,"v":12477048},{"t":"2019-08-01","o":20.55,"h":20.64,"l":20.52,"c":20.57,"v":20171772},{"t":"2019-08-02","o":20.26,"h":20.3,"l":20.15,"c":20.24,"v":67385608},{"t":"2019-08-05","o":20.18,"h":20.21,"l":19.98,"c":20.04,"v":82638024},{"t":"2019-08-06","o":19.66,"h":20.11,"l":19.62,"c":20.02,"v":99607384},{"t":"2019-08-07","o":20.04,"h":20.05,"l":19.89,"c":19.93,"v":67424016},{"t":"2019-08-08","o":20.01,"h":20.2,"l":20.0,"c":20.16,"v":20144484},{"t":"2019-08-12","o":20.16,"h":20.21,"l":20.04,"c":20.15,"v":12672120},{"t":"2019-08-13","o":20.04,"h":20.04,"l":19.89,"c":19.93,"v":29726076},{"t":"2019-08-14","o":20.18,"h":20.2,"l":20.07,"c":20.07,"v":29528552},{"t":"2019-08-15","o":19.8,"h":19.9,"l":19.77,"c":19.85,"v":63888356},{"t":"2019-08-16","o":19.86,"h":20.09,"l":19.81,"c":20.09,"v":24634992},{"t":"2019-08-19","o":20.19,"h":20.23,"l":20.07,"c":20.2,"v":25901408},{"t":"2019-08-20","o":20.21,"h":20.27,"l":20.2,"c":20.25,"v":16716788},{"t":"2019-08-21","o":20.24,"h":20.29,"l":20.23,"c":20.27,"v":24371584},{"t":"2019-08-22","o":20.32,"h":20.41,"l":20.2,"c":20.23,"v":37517592},{"t":"2019-08-23","o":20.23,"h":20.27,"l":20.19,"c":20.25,"v":12844144},{"t":"2019-08-26","o":19.95,"h":20.02,"l":19.9,"c":19.91,"v":49169240},{"t":"2019-08-27","o":20.04,"h":20.05,"l":19.94,"c":19.96,"v":10143456},{"t":"2019-08-28","o":20.02,"h":20.14,"l":20.02,"c":20.1,"v":13272752},{"t":"2019-08-29","o":20.11,"h":20.15,"l":20.0,"c":20.14,"v":12934596},{"t":"2019-08-30","o":20.29,"h":20.48,"l":20.29,"c":20.46,"v":77483576},{"t":"2019-09-02","o":20.45,"h":20.5,"l":20.41,"c":20.48,"v":25831480},{"t":"2019-09-03","o":20.46,"h":20.5,"l":20.3,"c":20.3,"v":20211700},{"t":"2019-09-04","o":20.36,"h":20.55,"l":20.35,"c":20.54,"v":42995084},{"t":"2019-09-05","o":20.64,"h":20.8,"l":20.64,"c":20.75,"v":101717560},{"t":"2019-09-06","o":20.81,"h":20.89,"l":20.81,"c":20.88,"v":68905212},{"t":"2019-09-10","o":20.99,"h":20.99,"l":20.8,"c":20.85,"v":20687388},{"t":"2019-09-11","o":20.94,"h":20.98,"l":20.82,"c":20.86,"v":18984800},{"t":"2019-09-12","o":21.02,"h":21.06,"l":20.94,"c":20.98,"v":37124488},{"t":"2019-09-16","o":21.0,"h":21.11,"l":20.99,"c":21.1,"v":43719168},{"t":"2019-09-17","o":21.1,"h":21.11,"l":21.05,"c":21.06,"v":19867120},{"t":"2019-09-18","o":21.1,"h":21.25,"l":21.09,"c":21.24,"v":67997944},{"t":"2019-09-19","o":21.24,"h":21.29,"l":21.1,"c":21.11,"v":31109456},{"t":"2019-09-20","o":21.16,"h":21.23,"l":21.16,"c":21.18,"v":32926796},{"t":"2019-09-23","o":21.16,"h":21.21,"l":21.12,"c":21.12,"v":17479356},{"t":"2019-09-24","o":21.12,"h":21.21,"l":21.09,"c":21.16,"v":19408048},{"t":"2019-09-25","o":21.09,"h":21.09,"l":20.98,"c":21.02,"v":15710696},{"t":"2019-09-26","o":21.11,"h":21.18,"l":21.04,"c":21.07,"v":20778748},{"t":"2019-09-27","o":21.23,"h":21.3,"l":21.12,"c":21.15,"v":35538780},{"t":"2019-10-01","o":21.2,"h":21.5,"l":21.2,"c":21.49,"v":36467632},{"t":"2019-10-02","o":21.4,"h":21.48,"l":21.4,"c":21.41,"v":22614632},{"t":"2019-10-03","o":21.1,"h":21.27,"l":21.07,"c":21.2,"v":19472948},{"t":"2019-10-04","o":21.3,"h":21.35,"l":21.19,"c":21.29,"v":14987948},{"t":"2019-10-07","o":21.35,"h":21.41,"l":21.3,"c":21.36,"v":16562988},{"t":"2019-10-08","o":21.46,"h":21.65,"l":21.46,"c":21.62,"v":48781740},{"t":"2019-10-09","o":21.54,"h":21.55,"l":21.45,"c":21.45,"v":27667316},{"t":"2019-10-14","o":21.75,"h":21.89,"l":21.75,"c":21.89,"v":37965192},{"t":"2019-10-15","o":21.89,"h":21.96,"l":21.82,"c":21.93,"v":17510440},{"t":"2019-10-16","o":22.0,"h":22.04,"l":21.96,"c":22.02,"v":15934688},{"t":"2019-10-17","o":22.01,"h":22.04,"l":21.95,"c":22.04,"v":10163532},{"t":"2019-10-18","o":22.04,"h":22.16,"l":21.98,"c":21.99,"v":11263192},{"t":"2019-10-21","o":21.99,"h":22.0,"l":21.94,"c":21.96,"v":4310608},{"t":"2019-10-22","o":22.05,"h":22.2,"l":22.05,"c":22.18,"v":13025596},{"t":"2019-10-23","o":22.18,"h":22.2,"l":22.07,"c":22.11,"v":10322624},{"t":"2019-10-24","o":22.18,"h":22.2,"l":22.12,"c":22.2,"v":10318236},{"t":"2019-10-25","o":22.3,"h":22.3,"l":22.15,"c":22.2,"v":31884760},{"t":"2019-10-28","o":22.31,"h":22.32,"l":22.25,"c":22.3,"v":20039096},{"t":"2019-10-29","o":22.38,"h":22.41,"l":22.34,"c":22.36,"v":29643940},{"t":"2019-10-30","o":22.36,"h":22.46,"l":22.32,"c":22.46,"v":21537080},{"t":"2019-10-31","o":22.48,"h":22.65,"l":22.48,"c":22.52,"v":37832656},{"t":"2019-11-01","o":22.5,"h":22.55,"l":22.44,"c":22.52,"v":11227112},{"t":"2019-11-04","o":22.64,"h":23.06,"l":22.64,"c":23.05,"v":26922724},{"t":"2019-11-05","o":23.1,"h":23.23,"l":23.09,"c":23.23,"v":15865116},{"t":"2019-11-06","o":23.24,"h":23.34,"l":23.19,"c":23.34,"v":17977276},{"t":"2019-11-07","o":23.3,"h":23.3,"l":23.09,"c":23.21,"v":12200472},{"t":"2019-11-08","o":23.25,"h":23.26,"l":23.1,"c":23.14,"v":11562144},{"t":"2019-11-11","o":23.1,"h":23.11,"l":22.76,"c":22.79,"v":23437376},{"t":"2019-11-12","o":22.89,"h":23.0,"l":22.89,"c":23.0,"v":9705188},{"t":"2019-11-13","o":22.89,"h":22.91,"l":22.76,"c":22.86,"v":7742180},{"t":"2019-11-14","o":22.9,"h":22.95,"l":22.8,"c":22.85,"v":8697124},{"t":"2019-11-15","o":23.0,"h":23.12,"l":23.0,"c":23.07,"v":10043516},{"t":"2019-11-18","o":23.12,"h":23.23,"l":23.1,"c":23.23,"v":8350452},{"t":"2019-11-19","o":23.23,"h":23.4,"l":23.16,"c":23.4,"v":11286496},{"t":"2019-11-20","o":23.4,"h":23.4,"l":23.27,"c":23.31,"v":31818476},{"t":"2019-11-21","o":23.07,"h":23.14,"l":22.95,"c":23.12,"v":13135352},{"t":"2019-11-22","o":23.14,"h":23.19,"l":23.1,"c":23.14,"v":6026176},{"t":"2019-11-25","o":23.25,"h":23.27,"l":23.14,"c":23.15,"v":10082776},{"t":"2019-11-26","o":23.24,"h":23.32,"l":23.2,"c":23.21,"v":15309920},{"t":"2019-11-27","o":23.21,"h":23.3,"l":23.19,"c":23.3,"v":7830704},{"t":"2019-11-28","o":23.31,"h":23.31,"l":23.2,"c":23.24,"v":5410880},{"t":"2019-11-29","o":23.21,"h":23.21,"l":22.86,"c":22.88,"v":21376832},{"t":"2019-12-02","o":22.99,"h":23.04,"l":22.94,"c":23.01,"v":8273364},{"t":"2019-12-03","o":22.93,"h":23.05,"l":22.9,"c":23.01,"v":5643176},{"t":"2019-12-04","o":22.96,"h":22.98,"l":22.85,"c":22.93,"v":9242032},{"t":"2019-12-05","o":23.09,"h":23.25,"l":23.05,"c":23.23,"v":13764200},{"t":"2019-12-06","o":23.32,"h":23.38,"l":23.19,"c":23.26,"v":13577732},{"t":"2019-12-09","o":23.3,"h":23.45,"l":23.3,"c":23.41,"v":11648776},{"t":"2019-12-10","o":23.35,"h":23.35,"l":23.2,"c":23.25,"v":21181724},{"t":"2019-12-11","o":23.25,"h":23.44,"l":23.24,"c":23.44,"v":7747088},{"t":"2019-12-12","o":23.59,"h":24.02,"l":23.59,"c":23.96,"v":33680444},{"t":"2019-12-13","o":24.19,"h":24.35,"l":24.18,"c":24.23,"v":23520544},{"t":"2019-12-16","o":24.24,"h":24.26,"l":24.16,"c":24.21,"v":281792},{"t":"2019-12-17","o":24.19,"h":24.54,"l":24.18,"c":24.54,"v":18812892},{"t":"2019-12-18","o":24.5,"h":24.57,"l":24.45,"c":24.55,"v":15049420},{"t":"2019-12-19","o":24.54,"h":24.55,"l":24.39,"c":24.41,"v":9084028},{"t":"2019-12-20","o":24.39,"h":24.39,"l":24.18,"c":24.24,"v":13413940},{"t":"2019-12-23","o":24.25,"h":24.32,"l":24.24,"c":24.29,"v":13666916},{"t":"2019-12-24","o":24.32,"h":24.36,"l":24.3,"c":24.3,"v":5638912},{"t":"2019-12-25","o":24.3,"h":24.36,"l":24.26,"c":24.34,"v":7156668},{"t":"2019-12-26","o":24.39,"h":24.39,"l":24.27,"c":24.34,"v":12383876},{"t":"2019-12-27","o":24.4,"h":24.54,"l":24.4,"c":24.5,"v":11912188},{"t":"2019-12-30","o":24.5,"h":24.56,"l":24.4,"c":24.45,"v":12555048},{"t":"2019-12-31","o":24.27,"h":24.3,"l":24.24,"c":24.24,"v":17215788},{"t":"2020-01-02","o":24.26,"h":24.5,"l":24.26,"c":24.41,"v":19528060},{"t":"2020-01-03","o":24.57,"h":24.68,"l":24.25,"c":24.41,"v":27254188},{"t":"2020-01-06","o":24.26,"h":24.27,"l":24.1,"c":24.1,"v":37287072},{"t":"2020-01-07","o":24.11,"h":24.18,"l":23.85,"c":24.02,"v":25314408},{"t":"2020-01-08","o":23.8,"h":24.05,"l":23.76,"c":23.91,"v":34067980},{"t":"2020-01-09","o":24.07,"h":24.27,"l":24.07,"c":24.24,"v":28655772},{"t":"2020-01-10","o":24.38,"h":24.45,"l":24.24,"c":24.32,"v":36287700},{"t":"2020-01-13","o":24.46,"h":24.52,"l":24.38,"c":24.5,"v":26603592},{"t":"2020-01-14","o":24.62,"h":24.71,"l":24.6,"c":24.65,"v":46179824},{"t":"2020-01-15","o":24.68,"h":24.68,"l":24.36,"c":24.4,"v":41037416},{"t":"2020-01-16","o":24.29,"h":24.38,"l":24.25,"c":24.32,"v":34745996},{"t":"2020-01-17","o":24.43,"h":24.44,"l":24.27,"c":24.32,"v":32484536},{"t":"2020-01-20","o":24.39,"h":24.5,"l":24.39,"c":24.43,"v":27879780},{"t":"2020-01-30","o":23.75,"h":23.75,"l":23.04,"c":23.04,"v":129051496},{"t":"2020-01-31","o":22.66,"h":22.66,"l":22.41,"c":22.49,"v":89991068},{"t":"2020-02-03","o":22.12,"h":22.29,"l":21.9,"c":22.26,"v":63294372},{"t":"2020-02-04","o":24.24,"h":24.24,"l":22.65,"c":22.65,"v":35617884},{"t":"2020-02-05","o":22.75,"h":22.82,"l":22.57,"c":22.71,"v":26806032},{"t":"2020-02-06","o":22.91,"h":23.07,"l":22.84,"c":23.07,"v":42785908},{"t":"2020-02-07","o":22.91,"h":22.91,"l":22.74,"c":22.8,"v":38219312},{"t":"2020-02-10","o":22.5,"h":22.8,"l":22.4,"c":22.75,"v":29235632},{"t":"2020-02-11","o":22.84,"h":22.99,"l":22.84,"c":22.94,"v":20461608},{"t":"2020-02-12","o":23.0,"h":23.23,"l":23.0,"c":23.16,"v":22560468},{"t":"2020-02-13","o":23.25,"h":23.31,"l":23.18,"c":23.2,"v":23017268},{"t":"2020-02-14","o":23.2,"h":23.31,"l":23.14,"c":23.24,"v":19952660},{"t":"2020-02-17","o":23.07,"h":23.14,"l":22.99,"c":23.07,"v":25064844},{"t":"2020-02-18","o":22.85,"h":22.9,"l":22.75,"c":22.76,"v":50117424},{"t":"2020-02-19","o":22.79,"h":23.06,"l":22.76,"c":23.02,"v":31788044},{"t":"2020-02-20","o":23.09,"h":23.12,"l":22.84,"c":22.93,"v":26153344},{"t":"2020-02-21","o":22.91,"h":22.99,"l":22.74,"c":22.81,"v":21604752},{"t":"2020-02-24","o":22.56,"h":22.6,"l":22.43,"c":22.52,"v":54287744},{"t":"2020-02-25","o":22.38,"h":22.62,"l":22.36,"c":22.59,"v":35360416},{"t":"2020-02-26","o":22.29,"h":22.44,"l":22.23,"c":22.36,"v":60324012},{"t":"2020-02-27","o":22.34,"h":22.38,"l":22.09,"c":22.16,"v":98752216},{"t":"2020-03-02","o":21.88,"h":22.06,"l":21.71,"c":21.84,"v":111578564},{"t":"2020-03-03","o":22.21,"h":22.24,"l":22.06,"c":22.15,"v":44287600},{"t":"2020-03-04","o":22.2,"h":22.3,"l":22.1,"c":22.3,"v":33749660},{"t":"2020-03-05","o":22.45,"h":22.56,"l":22.44,"c":22.55,"v":39141932},{"t":"2020-03-06","o":22.41,"h":22.41,"l":22.07,"c":22.09,"v":68385504},{"t":"2020-03-09","o":21.7,"h":21.7,"l":21.4,"c":21.46,"v":110937704},{"t":"2020-03-10","o":21.25,"h":21.57,"l":21.23,"c":21.57,"v":95137380},{"t":"2020-03-11","o":21.61,"h":21.64,"l":21.26,"c":21.32,"v":61226280},{"t":"2020-03-12","o":21.12,"h":21.12,"l":20.29,"c":20.54,"v":179640984},{"t":"2020-03-13","o":19.5,"h":20.35,"l":18.99,"c":20.25,"v":214819440},{"t":"2020-03-16","o":20.0,"h":20.1,"l":19.24,"c":19.32,"v":135255804},{"t":"2020-03-17","o":18.57,"h":19.18,"l":18.57,"c":18.71,"v":204583328},{"t":"2020-03-18","o":18.74,"h":18.81,"l":18.2,"c":18.2,"v":187162012},{"t":"2020-03-19","o":17.75,"h":17.75,"l":16.81,"c":17.14,"v":272153360},{"t":"2020-03-20","o":17.75,"h":18.5,"l":17.73,"c":18.5,"v":163642132},{"t":"2020-03-23","o":17.75,"h":18.02,"l":17.39,"c":17.7,"v":89860468},{"t":"2020-03-24","o":18.46,"h":18.82,"l":18.43,"c":18.56,"v":107027372},{"t":"2020-03-25","o":19.2,"h":19.36,"l":19.02,"c":19.21,"v":130751280},{"t":"2020-03-26","o":19.35,"h":19.36,"l":19.0,"c":19.3,"v":76862752},{"t":"2020-03-27","o":19.57,"h":19.68,"l":19.11,"c":19.15,"v":87815604},{"t":"2020-03-30","o":18.68,"h":19.04,"l":18.51,"c":18.96,"v":54423532},{"t":"2020-03-31","o":19.2,"h":19.3,"l":18.9,"c":19.04,"v":39056000},{"t":"2020-04-01","o":19.12,"h":19.16,"l":18.96,"c":18.98,"v":39792068},{"t":"2020-04-06","o":19.24,"h":19.27,"l":18.94,"c":19.26,"v":48830504},{"t":"2020-04-07","o":19.62,"h":19.73,"l":19.51,"c":19.62,"v":61208152},{"t":"2020-04-08","o":19.62,"h":19.93,"l":19.59,"c":19.9,"v":60922792},{"t":"2020-04-09","o":19.96,"h":20.02,"l":19.71,"c":19.81,"v":62600420},{"t":"2020-04-10","o":19.75,"h":19.84,"l":19.68,"c":19.82,"v":23299116},{"t":"2020-04-13","o":19.75,"h":19.85,"l":19.64,"c":19.7,"v":29723656},{"t":"2020-04-14","o":19.76,"h":20.24,"l":19.76,"c":20.24,"v":52487168},{"t":"2020-04-15","o":20.31,"h":20.38,"l":20.25,"c":20.3,"v":69444464},{"t":"2020-04-16","o":20.05,"h":20.27,"l":20.01,"c":20.2,"v":49638100},{"t":"2020-04-17","o":20.75,"h":21.0,"l":20.68,"c":20.81,"v":138128152},{"t":"2020-04-20","o":20.81,"h":20.88,"l":20.7,"c":20.75,"v":49345664},{"t":"2020-04-21","o":20.66,"h":20.66,"l":20.12,"c":20.15,"v":84329816},{"t":"2020-04-22","o":20.0,"h":20.15,"l":19.88,"c":20.15,"v":43584604},{"t":"2020-04-23","o":20.29,"h":20.5,"l":20.07,"c":20.23,"v":53195792},{"t":"2020-04-24","o":20.2,"h":20.25,"l":20.11,"c":20.23,"v":23059008},{"t":"2020-04-27","o":20.54,"h":20.65,"l":20.41,"c":20.64,"v":55670896},{"t":"2020-04-28","o":20.73,"h":20.73,"l":20.5,"c":20.64,"v":30226644},{"t":"2020-04-29","o":20.76,"h":20.98,"l":20.74,"c":20.93,"v":47496316},{"t":"2020-04-30","o":21.11,"h":21.38,"l":21.1,"c":21.38,"v":75140624},{"t":"2020-05-04","o":20.6,"h":20.82,"l":20.55,"c":20.75,"v":62593520},{"t":"2020-05-05","o":20.88,"h":20.95,"l":20.75,"c":20.85,"v":31242544},{"t":"2020-05-06","o":20.82,"h":20.94,"l":20.65,"c":20.88,"v":24570372},{"t":"2020-05-07","o":20.88,"h":21.04,"l":20.82,"c":20.96,"v":24563980},{"t":"2020-05-08","o":21.15,"h":21.19,"l":21.0,"c":21.09,"v":24136052},{"t":"2020-05-11","o":21.25,"h":21.35,"l":21.18,"c":21.26,"v":26621688},{"t":"2020-05-12","o":21.15,"h":21.15,"l":20.91,"c":21.01,"v":46197460},{"t":"2020-05-13","o":20.93,"h":21.1,"l":20.9,"c":21.07,"v":19868660},{"t":"2020-05-14","o":20.95,"h":20.96,"l":20.8,"c":20.82,"v":34973072},{"t":"2020-05-15","o":21.01,"h":21.06,"l":20.76,"c":20.96,"v":24763124},{"t":"2020-05-18","o":20.76,"h":20.86,"l":20.7,"c":20.79,"v":33086812},{"t":"2020-05-19","o":21.1,"h":21.12,"l":20.91,"c":20.98,"v":21911100},{"t":"2020-05-20","o":21.0,"h":21.05,"l":20.88,"c":20.95,"v":39576564},{"t":"2020-05-21","o":21.04,"h":21.2,"l":21.02,"c":21.12,"v":30272188},{"t":"2020-05-22","o":20.95,"h":20.98,"l":20.73,"c":20.74,"v":53416584},{"t":"2020-05-25","o":20.79,"h":20.88,"l":20.54,"c":20.88,"v":21002176},{"t":"2020-05-26","o":21.06,"h":21.16,"l":20.96,"c":21.11,"v":61819796},{"t":"2020-05-27","o":21.18,"h":21.21,"l":21.01,"c":21.09,"v":18359068},{"t":"2020-05-28","o":21.23,"h":21.23,"l":20.89,"c":20.96,"v":29907636},{"t":"2020-05-29","o":20.85,"h":21.11,"l":20.75,"c":21.11,"v":21282760},{"t":"2020-06-01","o":21.11,"h":21.29,"l":21.1,"c":21.23,"v":33461284},{"t":"2020-06-02","o":21.25,"h":21.38,"l":21.25,"c":21.32,"v":47788240},{"t":"2020-06-03","o":21.54,"h":21.73,"l":21.52,"c":21.7,"v":72468976},{"t":"2020-06-04","o":21.88,"h":21.94,"l":21.79,"c":21.9,"v":60146212},{"t":"2020-06-05","o":21.93,"h":22.09,"l":21.93,"c":22.09,"v":39666328},{"t":"2020-06-08","o":22.23,"h":22.45,"l":22.2,"c":22.38,"v":62198168},{"t":"2020-06-09","o":22.4,"h":22.45,"l":22.24,"c":22.4,"v":45426316},{"t":"2020-06-10","o":22.41,"h":22.68,"l":22.39,"c":22.61,"v":43995588},{"t":"2020-06-11","o":22.61,"h":22.71,"l":22.25,"c":22.26,"v":56716768},{"t":"2020-06-12","o":21.81,"h":22.12,"l":21.77,"c":22.06,"v":86253484},{"t":"2020-06-15","o":22.02,"h":22.07,"l":21.73,"c":21.75,"v":38294800},{"t":"2020-06-16","o":22.04,"h":22.3,"l":22.04,"c":22.23,"v":43364188},{"t":"2020-06-17","o":22.3,"h":22.3,"l":22.07,"c":22.25,"v":46040944},{"t":"2020-06-18","o":22.26,"h":22.32,"l":22.09,"c":22.23,"v":20143004},{"t":"2020-06-19","o":22.25,"h":22.29,"l":22.16,"c":22.21,"v":9335940},{"t":"2020-06-22","o":22.21,"h":22.43,"l":22.21,"c":22.26,"v":42317824},{"t":"2020-06-23","o":22.4,"h":22.51,"l":22.2,"c":22.36,"v":34659556},{"t":"2020-06-24","o":22.45,"h":22.62,"l":22.45,"c":22.5,"v":40247616},{"t":"2020-06-29","o":22.31,"h":22.4,"l":22.16,"c":22.27,"v":39140028},{"t":"2020-06-30","o":22.39,"h":22.49,"l":22.35,"c":22.48,"v":32140548},{"t":"2020-07-01","o":22.49,"h":22.73,"l":22.49,"c":22.62,"v":39917000},{"t":"2020-07-02","o":22.66,"h":22.88,"l":22.65,"c":22.88,"v":30405896},{"t":"2020-07-03","o":23.02,"h":23.19,"l":23.02,"c":23.14,"v":59932652},{"t":"2020-07-06","o":23.3,"h":23.57,"l":23.3,"c":23.54,"v":57877356},{"t":"2020-07-07","o":23.75,"h":23.88,"l":23.52,"c":23.62,"v":55711092},{"t":"2020-07-08","o":23.62,"h":23.85,"l":23.6,"c":23.79,"v":44581472},{"t":"2020-07-09","o":23.93,"h":23.96,"l":23.79,"c":23.86,"v":28966628},{"t":"2020-07-10","o":23.89,"h":23.93,"l":23.65,"c":23.66,"v":46010216},{"t":"2020-07-13","o":23.85,"h":24.02,"l":23.81,"c":24.01,"v":48218048},{"t":"2020-07-14","o":23.95,"h":24.16,"l":23.93,"c":24.16,"v":53922656},{"t":"2020-07-15","o":24.32,"h":24.49,"l":24.18,"c":24.26,"v":85262896},{"t":"2020-07-16","o":24.25,"h":24.25,"l":23.96,"c":24.02,"v":30528516},{"t":"2020-07-17","o":24.26,"h":24.43,"l":24.18,"c":24.3,"v":72041880},{"t":"2020-07-20","o":24.3,"h":24.34,"l":24.06,"c":24.26,"v":37945628},{"t":"2020-07-21","o":24.29,"h":24.77,"l":24.27,"c":24.68,"v":98963900},{"t":"2020-07-22","o":24.64,"h":24.81,"l":24.59,"c":24.74,"v":28975572},{"t":"2020-07-23","o":24.71,"h":24.73,"l":24.52,"c":24.71,"v":24035888},{"t":"2020-07-24","o":24.75,"h":25.02,"l":24.56,"c":24.62,"v":69510488},{"t":"2020-07-27","o":25.45,"h":25.89,"l":25.45,"c":25.82,"v":91496696},{"t":"2020-07-28","o":26.81,"h":27.18,"l":25.82,"c":25.9,"v":89691044},{"t":"2020-07-29","o":25.7,"h":25.95,"l":25.52,"c":25.64,"v":38546660},{"t":"2020-07-30","o":26.05,"h":26.25,"l":25.82,"c":26.01,"v":26348340},{"t":"2020-07-31","o":25.98,"h":26.07,"l":25.86,"c":25.95,"v":21256084},{"t":"2020-08-03","o":25.86,"h":25.88,"l":25.5,"c":25.5,"v":29035656},{"t":"2020-08-04","o":25.64,"h":25.84,"l":25.64,"c":25.82,"v":19192588},{"t":"2020-08-05","o":26.02,"h":26.12,"l":25.94,"c":26.07,"v":20425524},{"t":"2020-08-06","o":26.36,"h":26.49,"l":26.21,"c":26.35,"v":29720380},{"t":"2020-08-07","o":26.39,"h":26.39,"l":26.07,"c":26.16,"v":27214920},{"t":"2020-08-10","o":26.02,"h":26.46,"l":26.02,"c":26.4,"v":23623008},{"t":"2020-08-11","o":26.35,"h":26.41,"l":26.19,"c":26.2,"v":12796564},{"t":"2020-08-12","o":26.0,"h":26.0,"l":25.75,"c":25.81,"v":23666892},{"t":"2020-08-13","o":26.18,"h":26.23,"l":26.01,"c":26.06,"v":21845004},{"t":"2020-08-14","o":25.95,"h":26.12,"l":25.88,"c":26.12,"v":15119800},{"t":"2020-08-17","o":26.12,"h":26.43,"l":26.06,"c":26.4,"v":22566640},{"t":"2020-08-18","o":26.43,"h":26.48,"l":26.16,"c":26.25,"v":14982444},{"t":"2020-08-19","o":26.25,"h":26.36,"l":26.02,"c":26.06,"v":24173256},{"t":"2020-08-20","o":25.95,"h":25.95,"l":24.68,"c":25.15,"v":74952860},{"t":"2020-08-21","o":25.54,"h":25.75,"l":25.43,"c":25.7,"v":32530852},{"t":"2020-08-24","o":25.71,"h":25.89,"l":25.57,"c":25.77,"v":14874236},{"t":"2020-08-25","o":25.86,"h":26.09,"l":25.84,"c":25.98,"v":14439236},{"t":"2020-08-26","o":26.0,"h":26.09,"l":25.9,"c":26.07,"v":10662080},{"t":"2020-08-27","o":26.27,"h":26.43,"l":26.11,"c":26.14,"v":22824424},{"t":"2020-08-28","o":25.96,"h":26.06,"l":25.75,"c":25.88,"v":15653196},{"t":"2020-08-31","o":26.02,"h":26.06,"l":25.45,"c":25.45,"v":23039732},{"t":"2020-09-01","o":25.61,"h":25.84,"l":25.46,"c":25.84,"v":22942548},{"t":"2020-09-02","o":25.91,"h":26.01,"l":25.57,"c":25.75,"v":16532332},{"t":"2020-09-03","o":25.93,"h":26.07,"l":25.8,"c":25.82,"v":20516792},{"t":"2020-09-04","o":25.5,"h":25.68,"l":25.48,"c":25.64,"v":23664048},{"t":"2020-09-07","o":25.64,"h":25.76,"l":25.48,"c":25.6,"v":21998628},{"t":"2020-09-08","o":25.69,"h":25.77,"l":25.61,"c":25.75,"v":18017812},{"t":"2020-09-09","o":25.44,"h":25.59,"l":25.29,"c":25.57,"v":25096132},{"t":"2020-09-10","o":25.7,"h":25.84,"l":25.65,"c":25.8,"v":14325348},{"t":"2020-09-11","o":25.8,"h":25.84,"l":25.7,"c":25.81,"v":11621164},{"t":"2020-09-14","o":25.88,"h":26.14,"l":25.81,"c":26.14,"v":23013896},{"t":"2020-09-15","o":26.11,"h":26.3,"l":26.06,"c":26.24,"v":21755072},{"t":"2020-09-16","o":26.64,"h":26.75,"l":26.59,"c":26.64,"v":59421060},{"t":"2020-09-17","o":26.51,"h":26.59,"l":26.27,"c":26.35,"v":34995384},{"t":"2020-09-18","o":26.35,"h":26.43,"l":26.21,"c":26.32,"v":19806876},{"t":"2020-09-21","o":26.3,"h":26.48,"l":26.09,"c":26.11,"v":22838940},{"t":"2020-09-22","o":26.07,"h":26.07,"l":25.74,"c":25.77,"v":26544220},{"t":"2020-09-23","o":25.88,"h":25.88,"l":25.6,"c":25.74,"v":21448400},{"t":"2020-09-24","o":25.39,"h":25.45,"l":25.06,"c":25.11,"v":63139092},{"t":"2020-09-25","o":25.19,"h":25.36,"l":25.01,"c":25.16,"v":37995720},{"t":"2020-09-28","o":25.34,"h":25.57,"l":25.25,"c":25.57,"v":24107520},{"t":"2020-09-29","o":25.69,"h":25.81,"l":25.54,"c":25.64,"v":15037048},{"t":"2020-09-30","o":25.69,"h":25.86,"l":25.65,"c":25.75,"v":14181940},{"t":"2020-10-05","o":25.86,"h":26.01,"l":25.75,"c":25.76,"v":23650396},{"t":"2020-10-06","o":26.0,"h":26.09,"l":25.96,"c":26.06,"v":27501040},{"t":"2020-10-07","o":26.0,"h":26.25,"l":25.88,"c":26.2,"v":16044556},{"t":"2020-10-08","o":26.36,"h":26.59,"l":26.32,"c":26.55,"v":53883596},{"t":"2020-10-12","o":26.68,"h":26.93,"l":26.68,"c":26.76,"v":39351996},{"t":"2020-10-13","o":26.84,"h":26.9,"l":26.55,"c":26.77,"v":21642456},{"t":"2020-10-14","o":26.76,"h":26.8,"l":26.61,"c":26.68,"v":10251440},{"t":"2020-10-15","o":26.62,"h":26.62,"l":26.27,"c":26.43,"v":18200616},{"t":"2020-10-16","o":26.43,"h":26.57,"l":26.27,"c":26.31,"v":12956020},{"t":"2020-10-19","o":26.41,"h":26.65,"l":26.4,"c":26.65,"v":13837292},{"t":"2020-10-20","o":26.6,"h":26.61,"l":26.5,"c":26.5,"v":5656128},{"t":"2020-10-21","o":26.5,"h":26.64,"l":26.41,"c":26.49,"v":29197548},{"t":"2020-10-22","o":26.43,"h":26.52,"l":26.38,"c":26.52,"v":8633040},{"t":"2020-10-23","o":26.62,"h":26.66,"l":26.41,"c":26.52,"v":12823320},{"t":"2020-10-26","o":26.52,"h":26.65,"l":26.45,"c":26.52,"v":11397560},{"t":"2020-10-27","o":26.44,"h":26.44,"l":26.29,"c":26.38,"v":13401076},{"t":"2020-10-28","o":26.38,"h":26.38,"l":26.2,"c":26.25,"v":18679320},{"t":"2020-10-29","o":26.0,"h":26.02,"l":25.81,"c":25.96,"v":27817540},{"t":"2020-10-30","o":25.89,"h":25.9,"l":25.68,"c":25.75,"v":25728748},{"t":"2020-11-02","o":25.79,"h":25.86,"l":25.57,"c":25.85,"v":40253256},{"t":"2020-11-03","o":26.05,"h":26.21,"l":26.01,"c":26.15,"v":17541280},{"t":"2020-11-04","o":26.25,"h":26.55,"l":26.18,"c":26.54,"v":20039872},{"t":"2020-11-05","o":26.55,"h":26.6,"l":26.39,"c":26.51,"v":17073216},{"t":"2020-11-06","o":26.59,"h":26.76,"l":26.57,"c":26.68,"v":24951576},{"t":"2020-11-09","o":26.94,"h":27.1,"l":26.81,"c":27.02,"v":45122576},{"t":"2020-11-10","o":27.0,"h":27.0,"l":26.7,"c":26.77,"v":17402444},{"t":"2020-11-11","o":26.77,"h":27.19,"l":26.77,"c":27.19,"v":34070304},{"t":"2020-11-12","o":27.25,"h":27.35,"l":27.18,"c":27.2,"v":15213688},{"t":"2020-11-13","o":27.15,"h":27.32,"l":27.11,"c":27.31,"v":15047188},{"t":"2020-11-16","o":27.6,"h":28.2,"l":27.6,"c":28.2,"v":36918392},{"t":"2020-11-17","o":28.75,"h":28.94,"l":28.35,"c":28.4,"v":32548044},{"t":"2020-11-18","o":28.4,"h":28.74,"l":28.29,"c":28.59,"v":78556616},{"t":"2020-11-19","o":28.61,"h":28.64,"l":28.45,"c":28.54,"v":17636132},{"t":"2020-11-20","o":28.54,"h":28.54,"l":28.34,"c":28.5,"v":18833544},{"t":"2020-11-23","o":28.66,"h":28.96,"l":28.66,"c":28.86,"v":22791684},{"t":"2020-11-24","o":28.99,"h":28.99,"l":28.69,"c":28.73,"v":24011592},{"t":"2020-11-25","o":28.93,"h":28.93,"l":28.48,"c":28.49,"v":16114800},{"t":"2020-11-26","o":28.51,"h":28.75,"l":28.51,"c":28.71,"v":9998860},{"t":"2020-11-27","o":28.62,"h":28.71,"l":28.52,"c":28.66,"v":20880260},{"t":"2020-11-30","o":28.7,"h":28.79,"l":28.32,"c":28.32,"v":37349512},{"t":"2020-12-01","o":28.45,"h":28.57,"l":28.34,"c":28.57,"v":19992688},{"t":"2020-12-02","o":28.75,"h":28.89,"l":28.62,"c":28.85,"v":24192848},{"t":"2020-12-03","o":28.86,"h":29.02,"l":28.75,"c":28.85,"v":23526348},{"t":"2020-12-04","o":28.98,"h":29.36,"l":28.98,"c":29.32,"v":48885676},{"t":"2020-12-07","o":29.62,"h":29.69,"l":29.38,"c":29.6,"v":26824392},{"t":"2020-12-08","o":29.61,"h":30.01,"l":29.49,"c":30.01,"v":25060472},{"t":"2020-12-09","o":30.0,"h":30.05,"l":29.88,"c":30.01,"v":24530532},{"t":"2020-12-10","o":29.79,"h":29.79,"l":29.51,"c":29.65,"v":32259652},{"t":"2020-12-11","o":29.7,"h":29.79,"l":29.31,"c":29.69,"v":18466948},{"t":"2020-12-14","o":29.66,"h":29.66,"l":29.5,"c":29.56,"v":9507816},{"t":"2020-12-15","o":29.49,"h":29.5,"l":29.19,"c":29.26,"v":37529272},{"t":"2020-12-16","o":29.48,"h":29.82,"l":29.46,"c":29.81,"v":53189928},{"t":"2020-12-17","o":29.79,"h":29.79,"l":29.5,"c":29.65,"v":11618644},{"t":"2020-12-18","o":29.64,"h":29.68,"l":29.5,"c":29.55,"v":9963540},{"t":"2020-12-21","o":29.56,"h":29.85,"l":29.38,"c":29.84,"v":17230064},{"t":"2020-12-22","o":29.76,"h":29.88,"l":29.46,"c":29.5,"v":22844676},{"t":"2020-12-23","o":29.46,"h":29.57,"l":29.38,"c":29.54,"v":16682148},{"t":"2020-12-24","o":29.6,"h":29.71,"l":29.55,"c":29.7,"v":9804560},{"t":"2020-12-25","o":29.77,"h":29.9,"l":29.65,"c":29.74,"v":11205268},{"t":"2020-12-28","o":29.76,"h":30.0,"l":29.76,"c":30.0,"v":13629768},{"t":"2020-12-29","o":30.01,"h":30.05,"l":29.84,"c":29.98,"v":12375916},{"t":"2020-12-30","o":30.0,"h":30.4,"l":29.98,"c":30.4,"v":21472816},{"t":"2020-12-31","o":30.54,"h":30.6,"l":30.43,"c":30.56,"v":22965352},{"t":"2021-01-04","o":30.55,"h":31.12,"l":30.5,"c":31.09,"v":24563188},{"t":"2021-01-05","o":31.05,"h":31.16,"l":30.94,"c":31.15,"v":18926280},{"t":"2021-01-06","o":31.52,"h":31.79,"l":31.02,"c":31.49,"v":42348292},{"t":"2021-01-07","o":31.64,"h":32.25,"l":31.64,"c":32.23,"v":26764652},{"t":"2021-01-08","o":32.65,"h":32.81,"l":32.39,"c":32.8,"v":51960980},{"t":"2021-01-11","o":32.8,"h":33.08,"l":32.62,"c":33.08,"v":40583424},{"t":"2021-01-12","o":33.08,"h":33.29,"l":32.9,"c":33.02,"v":43497448},{"t":"2021-01-13","o":33.19,"h":33.86,"l":33.17,"c":33.83,"v":42755604},{"t":"2021-01-14","o":33.75,"h":33.76,"l":33.34,"c":33.51,"v":48001796},{"t":"2021-01-15","o":34.29,"h":34.5,"l":33.6,"c":33.62,"v":86095908},{"t":"2021-01-18","o":33.65,"h":33.74,"l":33.02,"c":33.6,"v":56811080},{"t":"2021-01-19","o":33.8,"h":34.52,"l":33.8,"c":34.49,"v":48277244},{"t":"2021-01-20","o":34.52,"h":34.88,"l":34.41,"c":34.55,"v":119861744},{"t":"2021-01-21","o":34.6,"h":35.81,"l":34.59,"c":35.75,"v":54689548},{"t":"2021-01-22","o":34.55,"h":34.75,"l":33.75,"c":34.36,"v":95071252},{"t":"2021-01-25","o":34.3,"h":34.33,"l":33.55,"c":33.9,"v":55002504},{"t":"2021-01-26","o":33.89,"h":34.15,"l":32.95,"c":33.21,"v":57505908},{"t":"2021-01-27","o":33.33,"h":33.6,"l":33.06,"c":33.26,"v":31419364},{"t":"2021-01-28","o":32.5,"h":32.83,"l":32.35,"c":32.59,"v":58015204},{"t":"2021-01-29","o":32.9,"h":32.96,"l":32.05,"c":32.05,"v":56158664},{"t":"2021-02-01","o":32.05,"h":32.74,"l":31.89,"c":32.69,"v":56531932},{"t":"2021-02-02","o":33.12,"h":33.76,"l":33.12,"c":33.61,"v":43553492},{"t":"2021-02-03","o":33.86,"h":33.88,"l":33.55,"c":33.59,"v":28327880},{"t":"2021-02-04","o":33.35,"h":33.64,"l":33.09,"c":33.39,"v":26233916},{"t":"2021-02-05","o":33.7,"h":34.08,"l":33.55,"c":33.7,"v":35199004},{"t":"2021-02-17","o":34.75,"h":35.21,"l":34.75,"c":35.14,"v":75622784},{"t":"2021-02-18","o":35.14,"h":35.31,"l":34.9,"c":35.09,"v":41912192},{"t":"2021-02-19","o":34.89,"h":34.89,"l":34.4,"c":34.71,"v":35106384},{"t":"2021-02-22","o":34.95,"h":35.19,"l":34.69,"c":34.7,"v":27254544},{"t":"2021-02-23","o":34.29,"h":34.67,"l":34.11,"c":34.62,"v":30629724},{"t":"2021-02-24","o":34.25,"h":34.55,"l":34.06,"c":34.11,"v":41942244},{"t":"2021-02-25","o":34.46,"h":34.54,"l":34.17,"c":34.39,"v":40729192},{"t":"2021-02-26","o":33.66,"h":33.8,"l":33.33,"c":33.35,"v":105334836},{"t":"2021-03-02","o":33.88,"h":33.91,"l":33.36,"c":33.36,"v":28506280},{"t":"2021-03-03","o":33.44,"h":33.85,"l":33.17,"c":33.85,"v":33512376},{"t":"2021-03-04","o":33.59,"h":33.59,"l":32.92,"c":33.19,"v":66353052},{"t":"2021-03-05","o":32.51,"h":33.15,"l":32.38,"c":32.99,"v":56613844},{"t":"2021-03-08","o":33.44,"h":33.45,"l":32.88,"c":32.96,"v":48210408},{"t":"2021-03-09","o":32.64,"h":32.9,"l":32.44,"c":32.84,"v":53095728},{"t":"2021-03-10","o":33.08,"h":33.15,"l":32.85,"c":32.98,"v":21353912},{"t":"2021-03-11","o":33.01,"h":33.74,"l":33.01,"c":33.67,"v":36663172},{"t":"2021-03-12","o":33.81,"h":33.91,"l":33.62,"c":33.81,"v":22112176},{"t":"2021-03-15","o":33.81,"h":33.81,"l":33.61,"c":33.73,"v":14718124},{"t":"2021-03-16","o":33.86,"h":33.91,"l":33.69,"c":33.84,"v":26876500},{"t":"2021-03-17","o":33.84,"h":33.85,"l":33.5,"c":33.55,"v":26582624},{"t":"2021-03-18","o":33.77,"h":34.01,"l":33.7,"c":33.73,"v":27618816},{"t":"2021-03-19","o":33.36,"h":33.38,"l":33.08,"c":33.2,"v":39701288},{"t":"2021-03-22","o":33.1,"h":33.4,"l":32.9,"c":33.35,"v":21224136},{"t":"2021-03-23","o":33.48,"h":33.67,"l":33.4,"c":33.4,"v":27467604},{"t":"2021-03-24","o":32.95,"h":33.11,"l":32.83,"c":32.88,"v":40972516},{"t":"2021-03-25","o":32.77,"h":33.14,"l":32.65,"c":32.99,"v":19540068},{"t":"2021-03-26","o":33.26,"h":33.6,"l":33.14,"c":33.59,"v":31879756},{"t":"2021-03-29","o":33.8,"h":33.98,"l":33.76,"c":33.86,"v":32263336},{"t":"2021-03-30","o":33.95,"h":33.99,"l":33.8,"c":33.98,"v":19052992},{"t":"2021-03-31","o":33.95,"h":33.95,"l":33.65,"c":33.69,"v":30413248},{"t":"2021-04-01","o":33.92,"h":34.01,"l":33.8,"c":33.94,"v":28893264},{"t":"2021-04-07","o":34.42,"h":34.49,"l":34.29,"c":34.45,"v":17117556},{"t":"2021-04-08","o":34.34,"h":34.56,"l":34.16,"c":34.56,"v":24794268},{"t":"2021-04-09","o":34.71,"h":34.73,"l":34.41,"c":34.49,"v":14374740},{"t":"2021-04-12","o":34.51,"h":34.6,"l":34.16,"c":34.29,"v":23586236},{"t":"2021-04-13","o":34.3,"h":34.7,"l":34.25,"c":34.29,"v":22351296},{"t":"2021-04-14","o":34.34,"h":34.48,"l":34.01,"c":34.48,"v":25502040},{"t":"2021-04-15","o":34.51,"h":34.76,"l":34.4,"c":34.76,"v":30128784},{"t":"2021-04-16","o":34.73,"h":34.81,"l":34.6,"c":34.81,"v":44717424},{"t":"2021-04-19","o":34.81,"h":34.94,"l":34.66,"c":34.88,"v":31997080},{"t":"2021-04-20","o":34.71,"h":34.89,"l":34.7,"c":34.81,"v":19005996},{"t":"2021-04-21","o":34.74,"h":34.74,"l":34.5,"c":34.5,"v":31261660},{"t":"2021-04-22","o":34.64,"h":34.76,"l":34.42,"c":34.48,"v":15844676},{"t":"2021-04-23","o":34.48,"h":34.79,"l":34.35,"c":34.79,"v":23838556},{"t":"2021-04-26","o":35.0,"h":35.34,"l":34.98,"c":35.3,"v":47495696},{"t":"2021-04-27","o":35.3,"h":35.42,"l":35.2,"c":35.31,"v":26350460},{"t":"2021-04-28","o":35.31,"h":35.31,"l":35.05,"c":35.1,"v":11847132},{"t":"2021-04-29","o":35.25,"h":35.5,"l":35.15,"c":35.15,"v":35394172},{"t":"2021-05-03","o":35.1,"h":35.1,"l":34.52,"c":34.56,"v":26886696},{"t":"2021-05-04","o":34.56,"h":34.59,"l":33.75,"c":34.26,"v":53149348},{"t":"2021-05-05","o":34.26,"h":34.33,"l":33.92,"c":33.94,"v":35123544},{"t":"2021-05-06","o":34.08,"h":34.38,"l":33.88,"c":34.24,"v":31910052},{"t":"2021-05-07","o":34.54,"h":34.86,"l":34.49,"c":34.85,"v":27887364},{"t":"2021-05-10","o":34.88,"h":34.88,"l":34.52,"c":34.61,"v":17145392},{"t":"2021-05-11","o":33.94,"h":33.95,"l":33.15,"c":33.31,"v":101487268},{"t":"2021-05-12","o":33.23,"h":33.23,"l":30.3,"c":32.35,"v":153849896},{"t":"2021-05-13","o":31.56,"h":32.5,"l":31.25,"c":31.88,"v":108572604},{"t":"2021-05-14","o":32.12,"h":32.56,"l":31.96,"c":32.24,"v":60858732},{"t":"2021-05-17","o":31.3,"h":32.2,"l":31.18,"c":31.62,"v":126414496},{"t":"2021-05-18","o":32.09,"h":33.08,"l":32.0,"c":33.08,"v":65091716},{"t":"2021-05-19","o":33.05,"h":33.16,"l":32.62,"c":32.85,"v":67681988},{"t":"2021-05-20","o":32.84,"h":32.85,"l":32.42,"c":32.62,"v":38038476},{"t":"2021-05-21","o":33.12,"h":33.46,"l":32.83,"c":33.09,"v":40364120},{"t":"2021-05-24","o":32.89,"h":33.16,"l":32.79,"c":33.04,"v":40898176},{"t":"2021-05-25","o":33.23,"h":33.66,"l":33.23,"c":33.6,"v":36364972},{"t":"2021-05-26","o":33.71,"h":33.79,"l":33.49,"c":33.62,"v":20554356},{"t":"2021-05-27","o":33.38,"h":33.42,"l":33.09,"c":33.39,"v":22624404},{"t":"2021-05-28","o":33.73,"h":33.98,"l":33.58,"c":33.95,"v":38184028},{"t":"2021-05-31","o":33.95,"h":34.39,"l":33.95,"c":34.27,"v":41441512},{"t":"2021-06-01","o":34.3,"h":34.52,"l":34.3,"c":34.42,"v":22239920},{"t":"2021-06-02","o":34.45,"h":34.5,"l":34.16,"c":34.42,"v":19776268},{"t":"2021-06-03","o":34.49,"h":34.61,"l":34.38,"c":34.4,"v":19899456},{"t":"2021-06-04","o":34.25,"h":34.25,"l":34.08,"c":34.24,"v":12430320},{"t":"2021-06-07","o":34.3,"h":34.35,"l":33.66,"c":34.33,"v":42978416},{"t":"2021-06-08","o":34.33,"h":34.38,"l":34.12,"c":34.12,"v":11574400},{"t":"2021-06-09","o":34.08,"h":34.08,"l":33.76,"c":33.88,"v":23961704},{"t":"2021-06-10","o":34.0,"h":34.46,"l":33.95,"c":34.4,"v":27041116},{"t":"2021-06-11","o":34.52,"h":34.62,"l":34.46,"c":34.52,"v":13123036},{"t":"2021-06-15","o":34.65,"h":34.75,"l":34.6,"c":34.71,"v":15841824},{"t":"2021-06-16","o":34.67,"h":34.74,"l":34.54,"c":34.67,"v":28848448},{"t":"2021-06-17","o":34.45,"h":34.58,"l":34.29,"c":34.58,"v":12704604},{"t":"2021-06-18","o":34.71,"h":34.71,"l":34.49,"c":34.5,"v":8566312},{"t":"2021-06-21","o":34.23,"h":34.25,"l":33.65,"c":33.67,"v":62771964},{"t":"2021-06-22","o":33.9,"h":34.01,"l":33.62,"c":33.71,"v":23116784},{"t":"2021-06-23","o":33.75,"h":34.29,"l":33.7,"c":34.26,"v":25554192},{"t":"2021-06-24","o":34.26,"h":34.31,"l":34.11,"c":34.17,"v":24711284},{"t":"2021-06-25","o":34.36,"h":34.49,"l":34.17,"c":34.24,"v":25873856},{"t":"2021-06-28","o":34.25,"h":34.38,"l":34.12,"c":34.3,"v":15924228},{"t":"2021-06-29","o":34.48,"h":34.67,"l":34.33,"c":34.4,"v":35947620},{"t":"2021-06-30","o":34.52,"h":34.84,"l":34.51,"c":34.74,"v":37738688},{"t":"2021-07-01","o":34.75,"h":34.8,"l":34.51,"c":34.58,"v":18035100},{"t":"2021-07-02","o":34.58,"h":34.62,"l":34.48,"c":34.58,"v":18841708},{"t":"2021-07-05","o":34.69,"h":35.0,"l":34.69,"c":34.9,"v":30418260},{"t":"2021-07-06","o":34.96,"h":35.01,"l":34.86,"c":34.94,"v":25581352},{"t":"2021-07-07","o":34.9,"h":34.91,"l":34.65,"c":34.75,"v":26349512},{"t":"2021-07-08","o":34.79,"h":34.88,"l":34.55,"c":34.71,"v":15770840},{"t":"2021-07-09","o":34.48,"h":34.48,"l":34.24,"c":34.44,"v":26946384},{"t":"2021-07-12","o":34.76,"h":35.01,"l":34.64,"c":34.75,"v":54207240},{"t":"2021-07-13","o":35.0,"h":35.25,"l":34.99,"c":35.04,"v":54740836},{"t":"2021-07-14","o":35.05,"h":35.27,"l":35.04,"c":35.12,"v":37822716},{"t":"2021-07-15","o":35.24,"h":35.46,"l":35.2,"c":35.45,"v":48290328},{"t":"2021-07-16","o":34.95,"h":35.0,"l":34.76,"c":34.98,"v":37001536},{"t":"2021-07-19","o":34.75,"h":34.8,"l":34.39,"c":34.58,"v":41802040},{"t":"2021-07-20","o":34.45,"h":34.58,"l":34.26,"c":34.3,"v":31443692},{"t":"2021-07-21","o":34.5,"h":34.5,"l":34.02,"c":34.17,"v":50775656},{"t":"2021-07-22","o":34.45,"h":34.64,"l":34.31,"c":34.41,"v":24405396},{"t":"2021-07-23","o":34.51,"h":34.58,"l":34.34,"c":34.41,"v":12374240},{"t":"2021-07-26","o":34.44,"h":34.51,"l":34.06,"c":34.11,"v":46350908},{"t":"2021-07-27","o":34.12,"h":34.26,"l":34.01,"c":34.1,"v":41265188},{"t":"2021-07-28","o":34.02,"h":34.02,"l":33.44,"c":33.56,"v":120230996},{"t":"2021-07-29","o":33.96,"h":34.15,"l":33.81,"c":34.12,"v":42856636},{"t":"2021-07-30","o":34.15,"h":34.15,"l":34.0,"c":34.01,"v":15472072},{"t":"2021-08-02","o":34.25,"h":34.5,"l":34.01,"c":34.48,"v":28890076},{"t":"2021-08-03","o":34.49,"h":34.61,"l":34.42,"c":34.61,"v":24320952},{"t":"2021-08-04","o":34.66,"h":34.83,"l":34.61,"c":34.81,"v":21724496},{"t":"2021-08-05","o":34.81,"h":34.86,"l":34.71,"c":34.75,"v":22573208},{"t":"2021-08-06","o":34.73,"h":34.75,"l":34.45,"c":34.7,"v":15681916},{"t":"2021-08-09","o":34.55,"h":34.64,"l":34.17,"c":34.6,"v":20148264},{"t":"2021-08-10","o":34.61,"h":34.62,"l":34.38,"c":34.41,"v":9903104},{"t":"2021-08-11","o":34.34,"h":34.41,"l":34.15,"c":34.3,"v":14460116},{"t":"2021-08-12","o":34.3,"h":34.31,"l":34.12,"c":34.24,"v":8938108},{"t":"2021-08-13","o":34.15,"h":34.21,"l":33.89,"c":33.91,"v":28719444},{"t":"2021-08-16","o":33.88,"h":33.94,"l":33.73,"c":33.84,"v":42835976},{"t":"2021-08-17","o":33.85,"h":33.88,"l":33.58,"c":33.59,"v":52037948},{"t":"2021-08-18","o":33.4,"h":33.74,"l":33.11,"c":33.73,"v":85849596},{"t":"2021-08-19","o":33.62,"h":33.62,"l":32.9,"c":32.95,"v":105585004},{"t":"2021-08-20","o":33.05,"h":33.2,"l":32.55,"c":32.69,"v":62649456},{"t":"2021-08-23","o":33.06,"h":33.61,"l":33.04,"c":33.59,"v":23545608},{"t":"2021-08-24","o":33.8,"h":33.84,"l":33.65,"c":33.69,"v":19796404},{"t":"2021-08-25","o":33.79,"h":34.02,"l":33.79,"c":34.01,"v":27403636},{"t":"2021-08-26","o":34.36,"h":34.5,"l":34.09,"c":34.25,"v":28349696},{"t":"2021-08-27","o":34.17,"h":34.62,"l":34.11,"c":34.54,"v":66067832},{"t":"2021-08-30","o":34.66,"h":34.88,"l":34.61,"c":34.88,"v":85414624},{"t":"2021-08-31","o":34.85,"h":35.09,"l":34.52,"c":35.09,"v":64500216},{"t":"2021-09-01","o":35.04,"h":35.33,"l":35.01,"c":35.25,"v":72891272},{"t":"2021-09-02","o":35.23,"h":35.35,"l":34.98,"c":34.98,"v":27917864},{"t":"2021-09-03","o":35.16,"h":35.52,"l":35.11,"c":35.48,"v":44336692},{"t":"2021-09-06","o":35.48,"h":35.88,"l":35.4,"c":35.64,"v":55343340},{"t":"2021-09-07","o":35.7,"h":35.7,"l":35.36,"c":35.48,"v":32844564},{"t":"2021-09-08","o":35.44,"h":35.5,"l":34.99,"c":35.16,"v":27915944},{"t":"2021-09-09","o":34.91,"h":35.25,"l":34.83,"c":35.08,"v":12250292},{"t":"2021-09-10","o":35.17,"h":35.52,"l":35.12,"c":35.49,"v":11929744},{"t":"2021-09-13","o":35.46,"h":35.46,"l":35.29,"c":35.36,"v":12939284},{"t":"2021-09-14","o":35.46,"h":35.55,"l":35.34,"c":35.4,"v":9637564},{"t":"2021-09-15","o":35.33,"h":35.36,"l":35.1,"c":35.19,"v":47972592},{"t":"2021-09-16","o":35.2,"h":35.25,"l":34.94,"c":35.02,"v":32048512},{"t":"2021-09-17","o":35.02,"h":35.26,"l":34.88,"c":35.12,"v":15056364},{"t":"2021-09-22","o":34.27,"h":34.4,"l":34.08,"c":34.3,"v":95626476},{"t":"2021-09-23","o":34.5,"h":34.62,"l":34.4,"c":34.5,"v":22950432},{"t":"2021-09-24","o":34.7,"h":34.91,"l":34.67,"c":34.91,"v":24728896},{"t":"2021-09-27","o":34.96,"h":35.09,"l":34.8,"c":35.0,"v":46916492},{"t":"2021-09-28","o":34.81,"h":34.84,"l":34.56,"c":34.75,"v":70802024},{"t":"2021-09-29","o":34.23,"h":34.23,"l":33.86,"c":34.0,"v":118838624},{"t":"2021-09-30","o":34.08,"h":34.27,"l":33.8,"c":34.26,"v":66370156},{"t":"2021-10-01","o":34.08,"h":34.08,"l":33.41,"c":33.49,"v":108369932},{"t":"2021-10-04","o":33.67,"h":33.7,"l":33.21,"c":33.29,"v":93019620},{"t":"2021-10-05","o":33.0,"h":33.25,"l":32.73,"c":33.24,"v":107861208},{"t":"2021-10-06","o":33.5,"h":33.5,"l":33.0,"c":33.25,"v":88152372},{"t":"2021-10-07","o":33.51,"h":33.9,"l":33.49,"c":33.84,"v":54266868},{"t":"2021-10-08","o":33.91,"h":33.91,"l":33.49,"c":33.55,"v":30805556},{"t":"2021-10-12","o":33.17,"h":33.29,"l":32.9,"c":33.21,"v":44110052},{"t":"2021-10-13","o":33.35,"h":33.4,"l":33.04,"c":33.1,"v":21732664},{"t":"2021-10-14","o":33.38,"h":33.42,"l":33.12,"c":33.19,"v":13018476},{"t":"2021-10-15","o":33.66,"h":34.09,"l":33.58,"c":34.06,"v":53612692},{"t":"2021-10-18","o":34.17,"h":34.23,"l":33.9,"c":33.96,"v":21166076},{"t":"2021-10-19","o":34.05,"h":34.31,"l":34.01,"c":34.24,"v":33879576},{"t":"2021-10-20","o":34.26,"h":34.33,"l":34.11,"c":34.15,"v":58064224},{"t":"2021-10-21","o":34.17,"h":34.45,"l":34.02,"c":34.02,"v":52200656},{"t":"2021-10-22","o":34.06,"h":34.19,"l":33.91,"c":34.12,"v":20749424},{"t":"2021-10-25","o":34.0,"h":34.17,"l":33.8,"c":34.1,"v":29361584},{"t":"2021-10-26","o":34.16,"h":34.44,"l":34.15,"c":34.39,"v":42011924},{"t":"2021-10-27","o":34.24,"h":34.39,"l":34.17,"c":34.39,"v":29550340},{"t":"2021-10-28","o":34.36,"h":34.41,"l":34.15,"c":34.29,"v":17775576},{"t":"2021-10-29","o":34.26,"h":34.26,"l":33.84,"c":33.95,"v":19783344},{"t":"2021-11-01","o":34.05,"h":34.19,"l":34.05,"c":34.12,"v":12073852},{"t":"2021-11-02","o":34.2,"h":34.41,"l":34.04,"c":34.06,"v":15930308},{"t":"2021-11-03","o":34.1,"h":34.25,"l":34.1,"c":34.15,"v":9295528},{"t":"2021-11-04","o":34.31,"h":34.38,"l":34.04,"c":34.04,"v":10037280},{"t":"2021-11-05","o":34.27,"h":34.55,"l":34.2,"c":34.52,"v":44980008},{"t":"2021-11-08","o":34.55,"h":34.8,"l":34.55,"c":34.8,"v":29547192},{"t":"2021-11-09","o":35.04,"h":35.3,"l":35.02,"c":35.17,"v":49103720},{"t":"2021-11-10","o":35.16,"h":35.16,"l":35.0,"c":35.12,"v":21403752},{"t":"2021-11-11","o":34.77,"h":34.94,"l":34.7,"c":34.81,"v":17749988},{"t":"2021-11-12","o":34.98,"h":35.2,"l":34.88,"c":34.92,"v":22775288},{"t":"2021-11-15","o":35.14,"h":35.31,"l":35.14,"c":35.24,"v":25918820},{"t":"2021-11-16","o":35.24,"h":35.36,"l":35.2,"c":35.3,"v":22967136},{"t":"2021-11-17","o":35.33,"h":35.42,"l":35.29,"c":35.41,"v":81202148},{"t":"2021-11-18","o":35.44,"h":35.64,"l":35.41,"c":35.61,"v":23376840},{"t":"2021-11-19","o":35.88,"h":35.89,"l":35.66,"c":35.7,"v":23825376},{"t":"2021-11-22","o":35.67,"h":35.73,"l":35.6,"c":35.61,"v":14822488},{"t":"2021-11-23","o":35.5,"h":35.5,"l":35.26,"c":35.27,"v":17951904},{"t":"2021-11-24","o":35.27,"h":35.29,"l":35.04,"c":35.12,"v":12176628},{"t":"2021-11-25","o":35.12,"h":35.23,"l":35.0,"c":35.11,"v":9909604},{"t":"2021-11-26","o":34.89,"h":34.96,"l":34.49,"c":34.54,"v":46647920},{"t":"2021-11-29","o":34.4,"h":34.7,"l":34.38,"c":34.54,"v":44655660},{"t":"2021-11-30","o":34.7,"h":34.9,"l":34.46,"c":34.5,"v":41102956},{"t":"2021-12-01","o":34.52,"h":35.12,"l":34.51,"c":35.08,"v":16704276},{"t":"2021-12-02","o":35.02,"h":35.49,"l":34.92,"c":35.45,"v":35537196},{"t":"2021-12-03","o":35.49,"h":35.54,"l":35.27,"c":35.44,"v":19330520},{"t":"2021-12-06","o":35.17,"h":35.48,"l":35.0,"c":35.34,"v":15418468},{"t":"2021-12-07","o":35.34,"h":35.45,"l":35.09,"c":35.45,"v":12050156},{"t":"2021-12-08","o":35.77,"h":35.9,"l":35.58,"c":35.59,"v":43552320},{"t":"2021-12-09","o":35.61,"h":35.66,"l":35.42,"c":35.5,"v":18162644},{"t":"2021-12-10","o":35.45,"h":35.52,"l":35.34,"c":35.49,"v":13121360},{"t":"2021-12-13","o":35.55,"h":35.61,"l":35.38,"c":35.38,"v":18437204},{"t":"2021-12-14","o":35.09,"h":35.17,"l":34.99,"c":35.02,"v":18753476},{"t":"2021-12-15","o":35.02,"h":35.15,"l":34.92,"c":35.08,"v":39734372},{"t":"2021-12-16","o":35.34,"h":35.51,"l":35.29,"c":35.51,"v":22468220},{"t":"2021-12-17","o":35.39,"h":35.5,"l":35.3,"c":35.48,"v":19549972},{"t":"2021-12-20","o":35.45,"h":35.46,"l":35.08,"c":35.16,"v":17373652},{"t":"2021-12-21","o":35.17,"h":35.49,"l":35.17,"c":35.46,"v":26402952},{"t":"2021-12-22","o":35.49,"h":35.5,"l":35.41,"c":35.46,"v":16285780},{"t":"2021-12-23","o":35.69,"h":35.8,"l":35.56,"c":35.66,"v":55705360},{"t":"2021-12-24","o":35.75,"h":35.9,"l":35.74,"c":35.76,"v":50101524},{"t":"2021-12-27","o":35.8,"h":36.06,"l":35.77,"c":36.04,"v":26048796},{"t":"2021-12-28","o":36.08,"h":36.33,"l":36.08,"c":36.33,"v":89823980},{"t":"2021-12-29","o":36.36,"h":36.54,"l":36.26,"c":36.49,"v":90088896},{"t":"2021-12-30","o":36.49,"h":36.5,"l":36.34,"c":36.38,"v":24985712},{"t":"2022-01-03","o":36.5,"h":36.84,"l":36.5,"c":36.6,"v":27136808},{"t":"2022-01-04","o":36.92,"h":37.4,"l":36.92,"c":37.4,"v":38537760},{"t":"2022-01-05","o":37.52,"h":37.64,"l":37.27,"c":37.33,"v":45626404},{"t":"2022-01-06","o":37.08,"h":37.19,"l":36.75,"c":36.98,"v":34484932},{"t":"2022-01-07","o":37.08,"h":37.25,"l":36.62,"c":36.65,"v":27956496},{"t":"2022-01-10","o":36.5,"h":36.95,"l":36.35,"c":36.89,"v":62807884},{"t":"2022-01-11","o":36.9,"h":37.12,"l":36.67,"c":37.08,"v":71021608},{"t":"2022-01-12","o":37.34,"h":37.4,"l":37.17,"c":37.39,"v":40619208},{"t":"2022-01-13","o":37.39,"h":37.61,"l":37.39,"c":37.58,"v":29812384},{"t":"2022-01-14","o":37.7,"h":37.8,"l":37.26,"c":37.58,"v":40446116},{"t":"2022-01-17","o":37.77,"h":38.1,"l":37.77,"c":38.0,"v":27711192},{"t":"2022-01-18","o":38.05,"h":38.06,"l":37.54,"c":37.58,"v":57660460},{"t":"2022-01-19","o":37.25,"h":37.41,"l":37.06,"c":37.12,"v":58657148},{"t":"2022-01-20","o":37.12,"h":37.3,"l":36.9,"c":37.27,"v":65053388},{"t":"2022-01-21","o":35.98,"h":35.99,"l":35.58,"c":35.66,"v":119510380},{"t":"2022-01-24","o":35.52,"h":36.0,"l":35.42,"c":36.0,"v":52641948},{"t":"2022-01-25","o":35.64,"h":35.64,"l":35.31,"c":35.41,"v":96087792},{"t":"2022-01-26","o":35.29,"h":35.55,"l":35.26,"c":35.39,"v":71003288},{"t":"2022-02-07","o":35.65,"h":35.7,"l":35.3,"c":35.58,"v":96090320},{"t":"2022-02-08","o":35.83,"h":35.88,"l":35.7,"c":35.73,"v":44340368},{"t":"2022-02-09","o":35.88,"h":35.88,"l":35.66,"c":35.85,"v":32243600},{"t":"2022-02-10","o":35.98,"h":36.26,"l":35.88,"c":36.26,"v":24016868},{"t":"2022-02-11","o":36.17,"h":36.26,"l":36.01,"c":36.24,"v":17259684},{"t":"2022-02-14","o":35.99,"h":35.99,"l":35.55,"c":35.67,"v":47456160},{"t":"2022-02-15","o":35.67,"h":35.8,"l":35.49,"c":35.51,"v":29444908},{"t":"2022-02-16","o":35.98,"h":36.11,"l":35.95,"c":36.1,"v":26800172},{"t":"2022-02-17","o":36.1,"h":36.25,"l":36.0,"c":36.12,"v":19763216},{"t":"2022-02-18","o":35.88,"h":36.04,"l":35.76,"c":36.02,"v":15468844},{"t":"2022-02-21","o":35.86,"h":35.96,"l":35.7,"c":35.95,"v":18011756},{"t":"2022-02-22","o":35.65,"h":35.66,"l":35.19,"c":35.46,"v":74872596},{"t":"2022-02-23","o":35.46,"h":35.6,"l":35.41,"c":35.56,"v":17635428},{"t":"2022-02-24","o":35.27,"h":35.27,"l":34.58,"c":34.7,"v":117813808},{"t":"2022-02-25","o":34.76,"h":34.8,"l":34.46,"c":34.62,"v":90309080},{"t":"2022-03-01","o":34.76,"h":35.2,"l":34.71,"c":35.11,"v":32958060},{"t":"2022-03-02","o":35.0,"h":35.02,"l":34.8,"c":34.91,"v":24524616},{"t":"2022-03-03","o":35.12,"h":35.2,"l":34.96,"c":34.99,"v":17755472},{"t":"2022-03-04","o":34.62,"h":34.71,"l":34.49,"c":34.61,"v":50396708},{"t":"2022-03-07","o":34.23,"h":34.23,"l":33.44,"c":33.5,"v":208177676},{"t":"2022-03-08","o":33.11,"h":33.29,"l":32.75,"c":32.79,"v":167283432},{"t":"2022-03-09","o":33.05,"h":33.31,"l":33.05,"c":33.12,"v":83526340},{"t":"2022-03-10","o":33.8,"h":34.14,"l":33.8,"c":34.09,"v":57746092},{"t":"2022-03-11","o":33.96,"h":33.96,"l":33.55,"c":33.6,"v":42419380},{"t":"2022-03-14","o":33.75,"h":33.84,"l":33.5,"c":33.6,"v":34346608},{"t":"2022-03-15","o":33.29,"h":33.29,"l":32.85,"c":32.91,"v":94122712},{"t":"2022-03-16","o":33.3,"h":33.31,"l":32.77,"c":33.05,"v":75954080},{"t":"2022-03-17","o":33.86,"h":34.12,"l":33.8,"c":34.1,"v":56006192},{"t":"2022-03-18","o":34.15,"h":34.15,"l":33.88,"c":34.02,"v":50581376},{"t":"2022-03-21","o":34.2,"h":34.41,"l":34.2,"c":34.25,"v":30873588},{"t":"2022-03-22","o":34.2,"h":34.25,"l":34.08,"c":34.2,"v":24184288},{"t":"2022-03-23","o":34.4,"h":34.59,"l":34.39,"c":34.52,"v":41079752},{"t":"2022-03-24","o":34.38,"h":34.52,"l":34.26,"c":34.5,"v":17108564},{"t":"2022-03-25","o":34.6,"h":34.62,"l":34.48,"c":34.55,"v":19496792},{"t":"2022-03-28","o":34.25,"h":34.25,"l":33.89,"c":34.17,"v":42024708},{"t":"2022-03-29","o":34.25,"h":34.3,"l":34.15,"c":34.21,"v":25774216},{"t":"2022-03-30","o":34.51,"h":34.67,"l":34.51,"c":34.64,"v":32665068},{"t":"2022-03-31","o":34.64,"h":34.66,"l":34.52,"c":34.52,"v":14238552},{"t":"2022-04-01","o":34.15,"h":34.24,"l":34.04,"c":34.24,"v":30795024},{"t":"2022-04-06","o":33.81,"h":34.09,"l":33.75,"c":34.06,"v":46251656},{"t":"2022-04-07","o":33.77,"h":33.77,"l":33.45,"c":33.45,"v":58991464},{"t":"2022-04-08","o":33.52,"h":33.64,"l":33.44,"c":33.64,"v":35768872},{"t":"2022-04-11","o":33.54,"h":33.61,"l":33.05,"c":33.11,"v":66837660},{"t":"2022-04-12","o":33.04,"h":33.21,"l":32.9,"c":33.14,"v":56875520},{"t":"2022-04-13","o":33.35,"h":33.8,"l":33.3,"c":33.76,"v":28186852},{"t":"2022-04-14","o":33.94,"h":33.94,"l":33.64,"c":33.64,"v":19791976},{"t":"2022-04-15","o":33.21,"h":33.26,"l":33.0,"c":33.06,"v":82769516},{"t":"2022-04-18","o":33.0,"h":33.06,"l":32.79,"c":32.89,"v":71848084},{"t":"2022-04-19","o":33.06,"h":33.24,"l":32.96,"c":33.0,"v":36238036},{"t":"2022-04-20","o":33.05,"h":33.17,"l":32.91,"c":33.16,"v":27048540},{"t":"2022-04-21","o":33.31,"h":33.4,"l":33.16,"c":33.19,"v":15936376},{"t":"2022-04-22","o":32.85,"h":32.94,"l":32.71,"c":32.9,"v":44801348},{"t":"2022-04-25","o":32.5,"h":32.51,"l":32.16,"c":32.31,"v":128851880},{"t":"2022-04-26","o":32.44,"h":32.45,"l":32.21,"c":32.31,"v":37409408},{"t":"2022-04-27","o":31.75,"h":31.75,"l":31.51,"c":31.64,"v":114986256},{"t":"2022-04-28","o":31.84,"h":31.85,"l":31.49,"c":31.77,"v":46171364},{"t":"2022-04-29","o":32.23,"h":32.38,"l":32.06,"c":32.19,"v":47537724},{"t":"2022-05-03","o":32.14,"h":32.17,"l":31.86,"c":31.95,"v":25125076},{"t":"2022-05-04","o":32.08,"h":32.11,"l":31.88,"c":31.95,"v":39598772},{"t":"2022-05-05","o":32.38,"h":32.45,"l":32.24,"c":32.31,"v":24902416},{"t":"2022-05-06","o":31.61,"h":31.71,"l":31.49,"c":31.66,"v":68203532},{"t":"2022-05-09","o":31.38,"h":31.39,"l":31.12,"c":31.14,"v":51720992},{"t":"2022-05-10","o":30.54,"h":31.02,"l":30.39,"c":31.0,"v":55376572},{"t":"2022-05-11","o":30.96,"h":31.11,"l":30.82,"c":31.05,"v":32199604},{"t":"2022-05-12","o":30.75,"h":30.75,"l":30.3,"c":30.31,"v":47755260},{"t":"2022-05-13","o":30.52,"h":30.59,"l":30.39,"c":30.59,"v":28106200},{"t":"2022-05-16","o":30.86,"h":31.0,"l":30.62,"c":30.75,"v":22904664},{"t":"2022-05-17","o":30.79,"h":31.12,"l":30.79,"c":31.09,"v":16662204},{"t":"2022-05-18","o":31.34,"h":31.5,"l":31.31,"c":31.43,"v":25266444},{"t":"2022-05-19","o":30.86,"h":30.95,"l":30.66,"c":30.82,"v":29033480},{"t":"2022-05-20","o":30.94,"h":31.24,"l":30.91,"c":31.16,"v":14661664},{"t":"2022-05-23","o":31.32,"h":31.4,"l":31.12,"c":31.23,"v":10715572},{"t":"2022-05-24","o":31.25,"h":31.3,"l":30.85,"c":30.88,"v":20276748},{"t":"2022-05-25","o":30.93,"h":31.18,"l":30.86,"c":31.11,"v":10270292},{"t":"2022-05-26","o":31.25,"h":31.25,"l":30.71,"c":30.73,"v":23219872},{"t":"2022-05-27","o":31.04,"h":31.45,"l":31.01,"c":31.38,"v":46801572},{"t":"2022-05-30","o":31.81,"h":32.15,"l":31.76,"c":32.14,"v":58170520},{"t":"2022-05-31","o":32.11,"h":32.45,"l":31.9,"c":32.45,"v":28102668},{"t":"2022-06-01","o":32.33,"h":32.51,"l":32.25,"c":32.29,"v":25626728},{"t":"2022-06-02","o":32.11,"h":32.11,"l":31.9,"c":31.95,"v":17718612},{"t":"2022-06-06","o":32.06,"h":32.25,"l":31.86,"c":32.17,"v":16111300},{"t":"2022-06-07","o":31.99,"h":31.99,"l":31.71,"c":31.85,"v":19365760},{"t":"2022-06-08","o":32.12,"h":32.27,"l":32.04,"c":32.2,"v":15916200},{"t":"2022-06-09","o":32.05,"h":32.12,"l":31.91,"c":32.1,"v":7709100},{"t":"2022-06-10","o":31.7,"h":31.85,"l":31.6,"c":31.77,"v":16998412},{"t":"2022-06-13","o":31.02,"h":31.06,"l":30.86,"c":30.89,"v":67467100},{"t":"2022-06-14","o":30.65,"h":30.89,"l":30.52,"c":30.84,"v":47559120},{"t":"2022-06-15","o":30.75,"h":30.9,"l":30.66,"c":30.69,"v":35393308},{"t":"2022-06-16","o":31.02,"h":31.25,"l":30.56,"c":30.62,"v":51071688},{"t":"2022-06-17","o":30.25,"h":30.38,"l":30.1,"c":30.21,"v":78686220},{"t":"2022-06-20","o":30.23,"h":30.24,"l":29.88,"c":29.94,"v":42257108},{"t":"2022-06-21","o":30.24,"h":30.55,"l":30.09,"c":30.55,"v":25930500},{"t":"2022-06-22","o":30.43,"h":30.43,"l":29.84,"c":29.88,"v":60435976},{"t":"2022-06-23","o":29.95,"h":29.95,"l":29.31,"c":29.48,"v":67491772},{"t":"2022-06-24","o":29.66,"h":29.82,"l":29.49,"c":29.54,"v":43073528},{"t":"2022-06-27","o":29.95,"h":30.36,"l":29.95,"c":30.24,"v":66723816},{"t":"2022-06-28","o":30.2,"h":30.2,"l":29.81,"c":29.95,"v":43233840},{"t":"2022-06-29","o":29.68,"h":29.89,"l":29.62,"c":29.7,"v":25087984},{"t":"2022-06-30","o":29.43,"h":29.45,"l":28.88,"c":28.95,"v":81720980},{"t":"2022-07-01","o":28.91,"h":28.91,"l":27.8,"c":27.89,"v":138878240},{"t":"2022-07-04","o":27.81,"h":28.05,"l":27.5,"c":27.61,"v":105770848},{"t":"2022-07-05","o":28.14,"h":28.24,"l":27.25,"c":27.75,"v":64857832},{"t":"2022-07-06","o":27.75,"h":27.76,"l":27.11,"c":27.21,"v":62447924},{"t":"2022-07-07","o":27.36,"h":28.04,"l":27.14,"c":28.02,"v":53732760},{"t":"2022-07-08","o":28.32,"h":28.48,"l":28.07,"c":28.31,"v":40711428},{"t":"2022-07-11","o":28.41,"h":28.43,"l":27.96,"c":28.06,"v":30291812},{"t":"2022-07-12","o":27.74,"h":27.74,"l":27.29,"c":27.39,"v":44533776},{"t":"2022-07-13","o":28.25,"h":28.41,"l":28.15,"c":28.36,"v":99299588},{"t":"2022-07-14","o":28.18,"h":28.56,"l":27.95,"c":28.5,"v":59001712},{"t":"2022-07-15","o":28.65,"h":28.91,"l":28.44,"c":28.88,"v":74221248},{"t":"2022-07-18","o":28.66,"h":28.71,"l":28.49,"c":28.55,"v":88829376},{"t":"2022-07-19","o":28.49,"h":28.66,"l":28.4,"c":28.57,"v":53005460},{"t":"2022-07-20","o":28.96,"h":29.05,"l":28.68,"c":28.76,"v":67345152},{"t":"2022-07-21","o":28.85,"h":29.09,"l":28.75,"c":29.09,"v":35213080},{"t":"2022-07-22","o":29.15,"h":29.3,"l":29.07,"c":29.2,"v":62459656},{"t":"2022-07-25","o":29.07,"h":29.24,"l":29.0,"c":29.18,"v":42173440},{"t":"2022-07-26","o":29.15,"h":29.15,"l":28.82,"c":28.91,"v":50495728},{"t":"2022-07-27","o":28.88,"h":29.18,"l":28.79,"c":29.18,"v":31668200},{"t":"2022-07-28","o":29.46,"h":29.49,"l":29.23,"c":29.23,"v":33228832},{"t":"2022-07-29","o":29.54,"h":29.62,"l":29.41,"c":29.5,"v":32121328},{"t":"2022-08-01","o":29.52,"h":29.52,"l":29.3,"c":29.41,"v":38018536},{"t":"2022-08-02","o":29.14,"h":29.14,"l":28.77,"c":28.89,"v":70777800},{"t":"2022-08-03","o":28.91,"h":29.06,"l":28.88,"c":29.06,"v":31360808},{"t":"2022-08-04","o":29.09,"h":29.2,"l":28.8,"c":29.14,"v":27397668},{"t":"2022-08-05","o":29.5,"h":29.88,"l":29.48,"c":29.88,"v":37238236},{"t":"2022-08-08","o":29.75,"h":29.81,"l":29.57,"c":29.81,"v":34765628},{"t":"2022-08-09","o":29.6,"h":29.88,"l":29.5,"c":29.79,"v":31536632},{"t":"2022-08-10","o":29.5,"h":29.55,"l":29.38,"c":29.48,"v":28891416},{"t":"2022-08-11","o":29.95,"h":30.11,"l":29.9,"c":30.01,"v":42912384},{"t":"2022-08-12","o":30.14,"h":30.25,"l":30.07,"c":30.2,"v":33697348},{"t":"2022-08-15","o":30.36,"h":30.52,"l":30.31,"c":30.48,"v":38189448},{"t":"2022-08-16","o":30.5,"h":30.57,"l":30.48,"c":30.52,"v":39489064},{"t":"2022-08-17","o":30.52,"h":30.57,"l":30.45,"c":30.54,"v":55419464},{"t":"2022-08-18","o":30.35,"h":30.36,"l":30.24,"c":30.34,"v":21088012},{"t":"2022-08-19","o":30.31,"h":30.5,"l":30.23,"c":30.39,"v":16104076},{"t":"2022-08-22","o":30.0,"h":30.06,"l":29.94,"c":30.01,"v":20028000},{"t":"2022-08-23","o":29.64,"h":29.75,"l":29.55,"c":29.55,"v":41302508},{"t":"2022-08-24","o":29.7,"h":29.74,"l":29.41,"c":29.48,"v":28253912},{"t":"2022-08-25","o":29.62,"h":29.86,"l":29.61,"c":29.75,"v":19574876},{"t":"2022-08-26","o":29.96,"h":30.02,"l":29.86,"c":29.9,"v":39838948},{"t":"2022-08-29","o":29.06,"h":29.24,"l":29.0,"c":29.14,"v":63102952},{"t":"2022-08-30","o":29.14,"h":29.3,"l":29.05,"c":29.19,"v":48621412},{"t":"2022-08-31","o":28.99,"h":29.4,"l":28.95,"c":29.4,"v":28183656},{"t":"2022-09-01","o":28.88,"h":28.9,"l":28.69,"c":28.79,"v":84246316},{"t":"2022-09-02","o":28.77,"h":28.77,"l":28.46,"c":28.48,"v":55976232},{"t":"2022-09-05","o":28.52,"h":28.69,"l":28.43,"c":28.54,"v":35512716},{"t":"2022-09-06","o":28.7,"h":28.85,"l":28.56,"c":28.73,"v":25904464},{"t":"2022-09-07","o":28.27,"h":28.29,"l":28.02,"c":28.05,"v":61955568},{"t":"2022-09-08","o":28.26,"h":28.26,"l":28.1,"c":28.25,"v":28468684},{"t":"2022-09-12","o":28.82,"h":28.91,"l":28.75,"c":28.85,"v":30181272},{"t":"2022-09-13","o":29.02,"h":29.1,"l":28.94,"c":29.0,"v":18161944},{"t":"2022-09-14","o":28.26,"h":28.49,"l":28.2,"c":28.41,"v":43782264},{"t":"2022-09-15","o":28.38,"h":28.56,"l":28.3,"c":28.46,"v":14736400},{"t":"2022-09-16","o":28.16,"h":28.21,"l":28.07,"c":28.14,"v":51803628},{"t":"2022-09-19","o":28.24,"h":28.24,"l":27.98,"c":28.01,"v":28709272},{"t":"2022-09-20","o":28.14,"h":28.29,"l":28.06,"c":28.26,"v":23028824},{"t":"2022-09-21","o":28.2,"h":28.2,"l":27.95,"c":28.02,"v":44046172},{"t":"2022-09-22","o":27.6,"h":27.69,"l":27.38,"c":27.69,"v":59646724},{"t":"2022-09-23","o":27.56,"h":27.59,"l":27.34,"c":27.43,"v":58395944},{"t":"2022-09-26","o":27.01,"h":27.01,"l":26.79,"c":26.91,"v":79683304},{"t":"2022-09-27","o":26.95,"h":26.99,"l":26.75,"c":26.88,"v":35851112},{"t":"2022-09-28","o":26.9,"h":26.91,"l":26.31,"c":26.31,"v":75593876},{"t":"2022-09-29","o":26.61,"h":26.61,"l":26.15,"c":26.23,"v":41608432},{"t":"2022-09-30","o":25.82,"h":25.98,"l":25.75,"c":25.86,"v":50705712},{"t":"2022-10-03","o":25.62,"h":25.9,"l":25.51,"c":25.55,"v":43969468},{"t":"2022-10-04","o":26.14,"h":26.2,"l":26.02,"c":26.2,"v":30114732},{"t":"2022-10-05","o":26.62,"h":26.96,"l":26.59,"c":26.81,"v":42787184},{"t":"2022-10-06","o":26.95,"h":27.0,"l":26.88,"c":27.0,"v":33828044},{"t":"2022-10-07","o":26.85,"h":26.85,"l":26.52,"c":26.55,"v":34802512},{"t":"2022-10-11","o":25.5,"h":25.54,"l":25.12,"c":25.18,"v":125921740},{"t":"2022-10-12","o":25.1,"h":25.18,"l":24.89,"c":25.05,"v":53397184},{"t":"2022-10-13","o":25.14,"h":25.14,"l":24.75,"c":24.75,"v":83371040},{"t":"2022-10-14","o":25.44,"h":25.57,"l":25.27,"c":25.46,"v":45731032},{"t":"2022-10-17","o":24.99,"h":25.02,"l":24.76,"c":24.99,"v":78771904},{"t":"2022-10-18","o":25.38,"h":25.39,"l":24.99,"c":25.27,"v":25608136},{"t":"2022-10-19","o":25.2,"h":25.25,"l":24.89,"c":24.94,"v":62496316},{"t":"2022-10-20","o":24.55,"h":24.86,"l":24.34,"c":24.8,"v":75939888},{"t":"2022-10-21","o":24.82,"h":24.96,"l":24.68,"c":24.73,"v":48662404},{"t":"2022-10-24","o":25.19,"h":25.2,"l":24.65,"c":24.65,"v":67982140},{"t":"2022-10-25","o":24.65,"h":24.65,"l":24.12,"c":24.18,"v":80259668},{"t":"2022-10-26","o":24.21,"h":24.5,"l":24.12,"c":24.4,"v":43837832},{"t":"2022-10-27","o":24.62,"h":24.84,"l":24.62,"c":24.75,"v":32068688},{"t":"2022-10-28","o":24.65,"h":24.65,"l":24.31,"c":24.44,"v":45962880},{"t":"2022-10-31","o":24.71,"h":24.84,"l":24.52,"c":24.76,"v":40352320},{"t":"2022-11-01","o":24.71,"h":24.99,"l":24.7,"c":24.9,"v":32777216},{"t":"2022-11-02","o":24.9,"h":25.01,"l":24.85,"c":25.0,"v":28021220},{"t":"2022-11-03","o":24.62,"h":24.71,"l":24.59,"c":24.68,"v":54132456},{"t":"2022-11-04","o":24.52,"h":24.74,"l":24.38,"c":24.71,"v":25730140},{"t":"2022-11-07","o":24.95,"h":25.21,"l":24.89,"c":25.14,"v":48426144},{"t":"2022-11-08","o":25.36,"h":25.49,"l":25.31,"c":25.4,"v":41625688},{"t":"2022-11-09","o":25.64,"h":26.12,"l":25.64,"c":26.12,"v":75645316},{"t":"2022-11-10","o":25.86,"h":25.96,"l":25.8,"c":25.88,"v":58931616},{"t":"2022-11-11","o":27.14,"h":27.25,"l":26.95,"c":27.25,"v":137249556},{"t":"2022-11-14","o":27.45,"h":27.6,"l":27.35,"c":27.5,"v":72667064},{"t":"2022-11-15","o":27.8,"h":28.74,"l":27.8,"c":28.68,"v":135373028},{"t":"2022-11-16","o":28.75,"h":28.94,"l":28.46,"c":28.62,"v":94684964},{"t":"2022-11-17","o":28.49,"h":28.66,"l":28.21,"c":28.64,"v":53409672},{"t":"2022-11-18","o":28.73,"h":28.96,"l":28.51,"c":28.56,"v":42624300},{"t":"2022-11-21","o":28.59,"h":28.66,"l":28.43,"c":28.46,"v":34742276},{"t":"2022-11-22","o":28.35,"h":28.75,"l":28.26,"c":28.7,"v":22178072},{"t":"2022-11-23","o":28.91,"h":28.98,"l":28.76,"c":28.9,"v":31755848},{"t":"2022-11-24","o":29.0,"h":29.21,"l":28.98,"c":29.18,"v":60955344},{"t":"2022-11-25","o":29.16,"h":29.24,"l":29.09,"c":29.18,"v":64081944},{"t":"2022-11-28","o":28.65,"h":28.82,"l":28.48,"c":28.59,"v":60178952},{"t":"2022-11-29","o":28.46,"h":28.85,"l":28.27,"c":28.85,"v":42685868},{"t":"2022-11-30","o":28.77,"h":29.1,"l":28.71,"c":29.09,"v":37184264},{"t":"2022-12-01","o":29.8,"h":29.88,"l":29.5,"c":29.59,"v":98737356},{"t":"2022-12-02","o":29.32,"h":29.49,"l":29.25,"c":29.32,"v":29920608},{"t":"2022-12-05","o":29.32,"h":29.62,"l":29.3,"c":29.36,"v":47951016},{"t":"2022-12-06","o":29.2,"h":29.2,"l":28.8,"c":28.82,"v":39880032},{"t":"2022-12-07","o":28.62,"h":28.96,"l":28.55,"c":28.65,"v":32901556},{"t":"2022-12-08","o":28.51,"h":28.52,"l":28.11,"c":28.31,"v":36475576},{"t":"2022-12-09","o":28.5,"h":28.81,"l":28.49,"c":28.75,"v":24947356},{"t":"2022-12-12","o":28.55,"h":28.55,"l":28.31,"c":28.48,"v":33456200},{"t":"2022-12-13","o":28.62,"h":28.62,"l":28.31,"c":28.35,"v":26088568},{"t":"2022-12-14","o":28.52,"h":28.75,"l":28.5,"c":28.7,"v":31534172},{"t":"2022-12-15","o":28.57,"h":28.76,"l":28.48,"c":28.73,"v":31236764},{"t":"2022-12-16","o":28.12,"h":28.32,"l":28.06,"c":28.25,"v":47527104},{"t":"2022-12-19","o":28.09,"h":28.24,"l":28.0,"c":28.09,"v":24526112},{"t":"2022-12-20","o":28.04,"h":28.12,"l":27.51,"c":27.57,"v":49743932},{"t":"2022-12-21","o":27.7,"h":27.85,"l":27.57,"c":27.69,"v":47612612},{"t":"2022-12-22","o":27.94,"h":28.19,"l":27.94,"c":28.15,"v":20092604},{"t":"2022-12-23","o":27.68,"h":27.76,"l":27.6,"c":27.68,"v":23941448},{"t":"2022-12-26","o":27.7,"h":27.8,"l":27.68,"c":27.77,"v":16120680},{"t":"2022-12-27","o":27.85,"h":28.06,"l":27.85,"c":27.9,"v":16508700},{"t":"2022-12-28","o":27.62,"h":27.62,"l":27.35,"c":27.5,"v":48701404},{"t":"2022-12-29","o":27.3,"h":27.4,"l":27.1,"c":27.38,"v":55414224},{"t":"2022-12-30","o":27.65,"h":27.69,"l":27.55,"c":27.55,"v":34572648},{"t":"2023-01-03","o":27.4,"h":27.73,"l":27.11,"c":27.69,"v":59242536},{"t":"2023-01-04","o":27.57,"h":27.7,"l":27.52,"c":27.62,"v":55019412},{"t":"2023-01-05","o":27.81,"h":27.93,"l":27.74,"c":27.82,"v":48283616},{"t":"2023-01-06","o":27.8,"h":28.05,"l":27.79,"c":27.95,"v":46347120},{"t":"2023-01-09","o":28.5,"h":28.95,"l":28.48,"c":28.95,"v":59992304},{"t":"2023-01-10","o":28.99,"h":29.1,"l":28.94,"c":29.06,"v":47897080},{"t":"2023-01-11","o":29.16,"h":29.19,"l":28.98,"c":29.09,"v":62409904},{"t":"2023-01-12","o":29.12,"h":29.15,"l":28.91,"c":28.96,"v":39816908},{"t":"2023-01-13","o":29.62,"h":29.65,"l":29.24,"c":29.3,"v":113933548},{"t":"2023-01-16","o":29.52,"h":29.64,"l":29.5,"c":29.52,"v":110397484},{"t":"2023-01-17","o":29.59,"h":29.59,"l":29.45,"c":29.52,"v":56226344},{"t":"2023-01-30","o":30.2,"h":30.25,"l":30.0,"c":30.18,"v":173329284},{"t":"2023-01-31","o":30.15,"h":30.15,"l":29.57,"c":29.57,"v":86450304},{"t":"2023-02-01","o":29.77,"h":29.86,"l":29.61,"c":29.75,"v":26163640},{"t":"2023-02-02","o":30.07,"h":30.27,"l":30.06,"c":30.25,"v":62178044},{"t":"2023-02-03","o":30.24,"h":30.3,"l":30.05,"c":30.25,"v":38029112},{"t":"2023-02-06","o":30.02,"h":30.02,"l":29.81,"c":29.81,"v":53519476},{"t":"2023-02-07","o":29.77,"h":29.81,"l":29.64,"c":29.75,"v":33203448},{"t":"2023-02-08","o":30.02,"h":30.24,"l":30.0,"c":30.21,"v":35659720},{"t":"2023-02-09","o":30.12,"h":30.25,"l":30.07,"c":30.23,"v":19396980},{"t":"2023-02-10","o":30.23,"h":30.27,"l":30.15,"c":30.25,"v":24871900},{"t":"2023-02-13","o":30.18,"h":30.23,"l":29.98,"c":30.19,"v":15322364},{"t":"2023-02-14","o":30.31,"h":30.45,"l":30.31,"c":30.41,"v":30469028},{"t":"2023-02-15","o":29.99,"h":30.06,"l":29.7,"c":29.71,"v":49084992},{"t":"2023-02-16","o":29.82,"h":30.12,"l":29.82,"c":30.07,"v":44040076},{"t":"2023-02-17","o":29.82,"h":29.82,"l":29.6,"c":29.69,"v":31532096},{"t":"2023-02-20","o":29.64,"h":29.84,"l":29.52,"c":29.75,"v":23364440},{"t":"2023-02-21","o":29.75,"h":29.77,"l":29.64,"c":29.74,"v":17772152},{"t":"2023-02-22","o":29.38,"h":29.44,"l":29.27,"c":29.41,"v":43550488},{"t":"2023-02-23","o":29.49,"h":29.95,"l":29.49,"c":29.85,"v":24790780},{"t":"2023-02-24","o":29.98,"h":30.02,"l":29.7,"c":29.7,"v":21990924},{"t":"2023-03-01","o":29.32,"h":29.86,"l":29.21,"c":29.84,"v":29869272},{"t":"2023-03-02","o":29.84,"h":29.84,"l":29.57,"c":29.81,"v":13924924},{"t":"2023-03-03","o":29.95,"h":30.02,"l":29.8,"c":29.84,"v":12403748},{"t":"2023-03-06","o":30.04,"h":30.23,"l":29.98,"c":30.12,"v":37364848},{"t":"2023-03-07","o":30.14,"h":30.35,"l":30.05,"c":30.32,"v":29874380},{"t":"2023-03-08","o":30.12,"h":30.15,"l":29.95,"c":30.07,"v":24727856},{"t":"2023-03-09","o":30.19,"h":30.2,"l":30.05,"c":30.05,"v":13108684},{"t":"2023-03-10","o":29.71,"h":29.74,"l":29.5,"c":29.57,"v":52548684},{"t":"2023-03-13","o":29.49,"h":29.77,"l":29.35,"c":29.7,"v":74943036},{"t":"2023-03-14","o":29.39,"h":29.49,"l":29.29,"c":29.38,"v":44186128},{"t":"2023-03-15","o":29.6,"h":29.68,"l":29.36,"c":29.4,"v":48857440},{"t":"2023-03-16","o":29.3,"h":29.35,"l":29.12,"c":29.26,"v":62425580},{"t":"2023-03-17","o":29.46,"h":29.74,"l":29.45,"c":29.74,"v":43399212},{"t":"2023-03-20","o":29.74,"h":29.76,"l":29.46,"c":29.52,"v":28429916},{"t":"2023-03-21","o":29.62,"h":29.69,"l":29.55,"c":29.66,"v":14367480},{"t":"2023-03-22","o":29.86,"h":30.23,"l":29.86,"c":30.23,"v":56968508},{"t":"2023-03-23","o":30.16,"h":30.57,"l":30.11,"c":30.46,"v":62131916},{"t":"2023-03-24","o":30.5,"h":30.57,"l":30.39,"c":30.55,"v":53829576},{"t":"2023-03-27","o":30.44,"h":30.48,"l":30.3,"c":30.36,"v":42578380},{"t":"2023-03-28","o":30.24,"h":30.29,"l":30.05,"c":30.1,"v":38965956},{"t":"2023-03-29","o":30.16,"h":30.26,"l":30.04,"c":30.15,"v":12297708},{"t":"2023-03-30","o":30.35,"h":30.43,"l":30.19,"c":30.3,"v":45522456},{"t":"2023-03-31","o":30.43,"h":30.59,"l":30.35,"c":30.4,"v":59806560},{"t":"2023-04-06","o":30.21,"h":30.25,"l":30.05,"c":30.25,"v":30005676},{"t":"2023-04-07","o":30.31,"h":30.36,"l":30.2,"c":30.25,"v":17655436},{"t":"2023-04-10","o":30.31,"h":30.41,"l":30.23,"c":30.25,"v":15124112},{"t":"2023-04-11","o":30.25,"h":30.29,"l":30.1,"c":30.21,"v":23765992},{"t":"2023-04-12","o":30.21,"h":30.21,"l":30.04,"c":30.14,"v":11568680},{"t":"2023-04-13","o":30.01,"h":30.04,"l":29.88,"c":29.88,"v":26200016},{"t":"2023-04-14","o":30.0,"h":30.23,"l":29.96,"c":30.16,"v":12363216},{"t":"2023-04-17","o":30.09,"h":30.12,"l":29.95,"c":30.09,"v":22756672},{"t":"2023-04-18","o":30.09,"h":30.1,"l":29.94,"c":29.99,"v":19338552},{"t":"2023-04-19","o":30.0,"h":30.01,"l":29.7,"c":29.76,"v":31139140},{"t":"2023-04-20","o":29.71,"h":29.85,"l":29.6,"c":29.73,"v":25631852},{"t":"2023-04-21","o":29.86,"h":29.89,"l":29.62,"c":29.65,"v":19224952},{"t":"2023-04-24","o":29.45,"h":29.62,"l":29.43,"c":29.54,"v":26235392},{"t":"2023-04-25","o":29.57,"h":29.57,"l":29.14,"c":29.15,"v":74111004},{"t":"2023-04-26","o":29.14,"h":29.15,"l":28.91,"c":29.02,"v":51812420},{"t":"2023-04-27","o":29.01,"h":29.16,"l":28.88,"c":29.0,"v":37843400},{"t":"2023-04-28","o":29.21,"h":29.39,"l":29.21,"c":29.35,"v":22563740},{"t":"2023-05-02","o":29.36,"h":29.5,"l":29.27,"c":29.43,"v":20658196},{"t":"2023-05-03","o":29.34,"h":29.34,"l":29.2,"c":29.3,"v":16713728},{"t":"2023-05-04","o":29.25,"h":29.38,"l":29.18,"c":29.38,"v":14828800},{"t":"2023-05-05","o":29.43,"h":29.51,"l":29.35,"c":29.45,"v":8875004},{"t":"2023-05-08","o":29.62,"h":29.73,"l":29.59,"c":29.64,"v":24044836},{"t":"2023-05-09","o":29.65,"h":29.75,"l":29.57,"c":29.73,"v":18544840},{"t":"2023-05-10","o":29.7,"h":29.7,"l":29.41,"c":29.45,"v":16300476},{"t":"2023-05-11","o":29.56,"h":29.61,"l":29.39,"c":29.39,"v":14739856},{"t":"2023-05-12","o":29.29,"h":29.38,"l":29.19,"c":29.3,"v":15253396},{"t":"2023-05-15","o":29.24,"h":29.34,"l":29.16,"c":29.3,"v":16478796},{"t":"2023-05-16","o":29.48,"h":29.75,"l":29.46,"c":29.65,"v":31605876},{"t":"2023-05-17","o":29.66,"h":30.18,"l":29.66,"c":30.14,"v":104119624},{"t":"2023-05-18","o":30.45,"h":30.6,"l":30.4,"c":30.54,"v":87894220},{"t":"2023-05-19","o":30.65,"h":30.71,"l":30.55,"c":30.62,"v":136498504},{"t":"2023-05-22","o":30.62,"h":30.66,"l":30.52,"c":30.57,"v":71936104},{"t":"2023-05-23","o":30.57,"h":30.66,"l":30.45,"c":30.55,"v":49062812},{"t":"2023-05-24","o":30.41,"h":30.45,"l":30.27,"c":30.4,"v":43519312},{"t":"2023-05-25","o":30.75,"h":30.85,"l":30.61,"c":30.76,"v":45771436},{"t":"2023-05-26","o":31.25,"h":31.51,"l":31.25,"c":31.49,"v":95122080},{"t":"2023-05-29","o":31.86,"h":31.89,"l":31.62,"c":31.69,"v":57995472},{"t":"2023-05-30","o":31.69,"h":31.76,"l":31.61,"c":31.69,"v":48495216},{"t":"2023-05-31","o":31.68,"h":31.68,"l":31.29,"c":31.54,"v":35461188},{"t":"2023-06-01","o":31.34,"h":31.4,"l":31.23,"c":31.29,"v":15517372},{"t":"2023-06-02","o":31.45,"h":31.75,"l":31.45,"c":31.69,"v":31771276},{"t":"2023-06-05","o":31.69,"h":31.7,"l":31.56,"c":31.59,"v":25440488},{"t":"2023-06-06","o":31.59,"h":31.81,"l":31.54,"c":31.68,"v":26369656},{"t":"2023-06-07","o":31.75,"h":32.06,"l":31.75,"c":32.02,"v":48306172},{"t":"2023-06-08","o":31.98,"h":32.05,"l":31.64,"c":31.71,"v":20562940},{"t":"2023-06-09","o":31.88,"h":32.05,"l":31.85,"c":31.95,"v":22207812},{"t":"2023-06-12","o":32.12,"h":32.33,"l":32.12,"c":32.25,"v":54885148},{"t":"2023-06-13","o":32.55,"h":32.99,"l":32.55,"c":32.89,"v":93752808},{"t":"2023-06-14","o":32.85,"h":32.9,"l":32.75,"c":32.88,"v":26707972},{"t":"2023-06-15","o":32.89,"h":33.0,"l":32.88,"c":32.98,"v":44164476},{"t":"2023-06-16","o":32.95,"h":32.95,"l":32.77,"c":32.89,"v":28808864},{"t":"2023-06-19","o":32.74,"h":32.88,"l":32.64,"c":32.81,"v":23915984},{"t":"2023-06-20","o":32.77,"h":32.81,"l":32.59,"c":32.64,"v":26115876},{"t":"2023-06-21","o":32.64,"h":32.76,"l":32.56,"c":32.64,"v":106262060},{"t":"2023-06-26","o":32.59,"h":32.59,"l":32.35,"c":32.44,"v":29573612},{"t":"2023-06-27","o":32.29,"h":32.39,"l":32.17,"c":32.23,"v":26296196},{"t":"2023-06-28","o":32.34,"h":32.42,"l":32.2,"c":32.27,"v":22783412},{"t":"2023-06-29","o":32.44,"h":32.62,"l":32.23,"c":32.26,"v":22786068},{"t":"2023-06-30","o":32.2,"h":32.27,"l":32.08,"c":32.27,"v":28116752},{"t":"2023-07-03","o":32.4,"h":32.67,"l":32.4,"c":32.67,"v":26491300},{"t":"2023-07-04","o":32.69,"h":32.79,"l":32.64,"c":32.75,"v":22718680},{"t":"2023-07-05","o":32.75,"h":32.8,"l":32.6,"c":32.7,"v":20003768},{"t":"2023-07-06","o":32.42,"h":32.42,"l":31.93,"c":31.98,"v":65609104},{"t":"2023-07-07","o":31.89,"h":32.08,"l":31.77,"c":31.93,"v":32081608},{"t":"2023-07-10","o":32.02,"h":32.12,"l":31.75,"c":31.86,"v":31486556},{"t":"2023-07-11","o":32.0,"h":32.3,"l":32.0,"c":32.3,"v":18161736},{"t":"2023-07-12","o":32.33,"h":32.36,"l":32.21,"c":32.36,"v":13757804},{"t":"2023-07-13","o":32.83,"h":32.98,"l":32.71,"c":32.73,"v":62665236},{"t":"2023-07-14","o":32.86,"h":33.12,"l":32.86,"c":33.06,"v":58928984},{"t":"2023-07-17","o":33.0,"h":33.05,"l":32.94,"c":33.0,"v":61113608},{"t":"2023-07-18","o":32.75,"h":32.75,"l":32.42,"c":32.46,"v":43350244},{"t":"2023-07-19","o":32.54,"h":32.62,"l":32.19,"c":32.19,"v":57198712},{"t":"2023-07-20","o":32.26,"h":32.42,"l":32.25,"c":32.34,"v":14887776},{"t":"2023-07-21","o":31.85,"h":31.85,"l":31.62,"c":31.8,"v":51028788},{"t":"2023-07-24","o":31.75,"h":31.91,"l":31.65,"c":31.81,"v":38900724},{"t":"2023-07-25","o":31.93,"h":32.3,"l":31.93,"c":32.21,"v":27691160},{"t":"2023-07-26","o":32.27,"h":32.3,"l":32.09,"c":32.12,"v":17586968},{"t":"2023-07-27","o":32.29,"h":32.38,"l":32.25,"c":32.38,"v":16027612},{"t":"2023-07-28","o":32.35,"h":32.48,"l":32.25,"c":32.38,"v":10722548},{"t":"2023-07-31","o":32.58,"h":32.66,"l":32.06,"c":32.2,"v":28994208},{"t":"2023-08-01","o":32.25,"h":32.39,"l":32.21,"c":32.36,"v":17791060},{"t":"2023-08-02","o":32.35,"h":32.36,"l":31.86,"c":31.96,"v":48022884},{"t":"2023-08-04","o":31.81,"h":31.88,"l":31.73,"c":31.81,"v":26939664},{"t":"2023-08-07","o":31.91,"h":32.17,"l":31.89,"c":32.12,"v":18407492},{"t":"2023-08-08","o":32.02,"h":32.05,"l":31.6,"c":31.75,"v":42070044},{"t":"2023-08-09","o":31.7,"h":31.91,"l":31.66,"c":31.8,"v":14657596},{"t":"2023-08-10","o":31.73,"h":31.75,"l":31.57,"c":31.6,"v":43583592},{"t":"2023-08-11","o":31.75,"h":31.84,"l":31.54,"c":31.57,"v":30991408},{"t":"2023-08-14","o":31.41,"h":31.43,"l":31.02,"c":31.12,"v":90266740},{"t":"2023-08-15","o":31.31,"h":31.36,"l":31.15,"c":31.18,"v":29644352},{"t":"2023-08-16","o":31.04,"h":31.1,"l":30.9,"c":31.01,"v":72292252},{"t":"2023-08-17","o":30.9,"h":31.16,"l":30.73,"c":31.15,"v":38535436},{"t":"2023-08-18","o":31.05,"h":31.2,"l":30.93,"c":30.96,"v":30402880},{"t":"2023-08-21","o":31.05,"h":31.11,"l":30.75,"c":30.75,"v":40236924},{"t":"2023-08-22","o":31.0,"h":31.09,"l":30.93,"c":31.0,"v":14564580},{"t":"2023-08-23","o":31.0,"h":31.29,"l":31.0,"c":31.21,"v":27136280},{"t":"2023-08-24","o":31.6,"h":31.77,"l":31.56,"c":31.75,"v":26694756},{"t":"2023-08-25","o":31.38,"h":31.38,"l":31.12,"c":31.14,"v":28754872},{"t":"2023-08-28","o":31.21,"h":31.43,"l":31.19,"c":31.34,"v":17258996},{"t":"2023-08-29","o":31.5,"h":31.51,"l":31.18,"c":31.51,"v":25960364},{"t":"2023-08-30","o":31.69,"h":31.76,"l":31.52,"c":31.65,"v":22997780},{"t":"2023-08-31","o":31.64,"h":31.64,"l":31.38,"c":31.43,"v":17424156},{"t":"2023-09-01","o":31.38,"h":31.57,"l":31.27,"c":31.48,"v":12327708},{"t":"2023-09-04","o":31.48,"h":31.7,"l":31.4,"c":31.69,"v":13690652},{"t":"2023-09-05","o":31.64,"h":31.65,"l":31.51,"c":31.61,"v":14489636},{"t":"2023-09-06","o":31.65,"h":31.68,"l":31.46,"c":31.5,"v":29338084},{"t":"2023-09-07","o":31.32,"h":31.38,"l":31.18,"c":31.21,"v":22600776},{"t":"2023-09-08","o":31.02,"h":31.12,"l":30.96,"c":31.07,"v":22110532},{"t":"2023-09-11","o":31.11,"h":31.12,"l":30.85,"c":30.95,"v":33026528},{"t":"2023-09-12","o":31.02,"h":31.26,"l":30.96,"c":31.26,"v":10398692},{"t":"2023-09-13","o":31.3,"h":31.4,"l":31.18,"c":31.3,"v":12823132},{"t":"2023-09-14","o":31.48,"h":31.74,"l":31.39,"c":31.74,"v":28711600},{"t":"2023-09-15","o":31.75,"h":31.84,"l":31.69,"c":31.84,"v":22933528},{"t":"2023-09-18","o":31.65,"h":31.65,"l":31.46,"c":31.5,"v":28383636},{"t":"2023-09-19","o":31.46,"h":31.51,"l":31.34,"c":31.36,"v":16069368},{"t":"2023-09-20","o":31.26,"h":31.3,"l":31.12,"c":31.19,"v":23793164},{"t":"2023-09-21","o":30.95,"h":30.96,"l":30.66,"c":30.69,"v":84682840},{"t":"2023-09-22","o":30.61,"h":30.7,"l":30.51,"c":30.66,"v":38237532},{"t":"2023-09-25","o":30.69,"h":30.94,"l":30.69,"c":30.89,"v":15972528},{"t":"2023-09-26","o":30.66,"h":30.75,"l":30.5,"c":30.52,"v":40307016},{"t":"2023-09-27","o":30.46,"h":30.57,"l":30.39,"c":30.54,"v":26110120},{"t":"2023-09-28","o":30.69,"h":30.79,"l":30.51,"c":30.66,"v":22157308},{"t":"2023-10-02","o":30.9,"h":31.12,"l":30.9,"c":31.06,"v":25845048},{"t":"2023-10-03","o":30.99,"h":31.04,"l":30.86,"c":30.88,"v":20273816},{"t":"2023-10-04","o":30.52,"h":30.55,"l":30.34,"c":30.48,"v":44900108},{"t":"2023-10-05","o":30.6,"h":30.91,"l":30.6,"c":30.91,"v":16421960},{"t":"2023-10-06","o":30.95,"h":31.07,"l":30.95,"c":31.02,"v":19539980},{"t":"2023-10-11","o":31.48,"h":31.6,"l":31.46,"c":31.56,"v":53988076},{"t":"2023-10-12","o":31.62,"h":31.84,"l":31.57,"c":31.82,"v":57188056},{"t":"2023-10-13","o":31.75,"h":31.85,"l":31.62,"c":31.74,"v":25451284},{"t":"2023-10-16","o":31.57,"h":31.57,"l":31.43,"c":31.56,"v":30968164},{"t":"2023-10-17","o":31.68,"h":31.75,"l":31.6,"c":31.64,"v":27344148},{"t":"2023-10-18","o":31.56,"h":31.56,"l":31.2,"c":31.2,"v":38264128},{"t":"2023-10-19","o":31.1,"h":31.3,"l":31.1,"c":31.21,"v":31304980},{"t":"2023-10-20","o":31.19,"h":31.36,"l":30.98,"c":31.35,"v":17549164},{"t":"2023-10-23","o":31.21,"h":31.21,"l":30.89,"c":30.96,"v":32149280},{"t":"2023-10-24","o":30.95,"h":30.99,"l":30.68,"c":30.99,"v":28788744},{"t":"2023-10-25","o":31.05,"h":31.23,"l":31.05,"c":31.05,"v":15920360},{"t":"2023-10-26","o":30.46,"h":30.6,"l":30.4,"c":30.44,"v":87896488},{"t":"2023-10-27","o":30.54,"h":30.69,"l":30.52,"c":30.57,"v":16275748},{"t":"2023-10-30","o":30.6,"h":30.71,"l":30.44,"c":30.5,"v":36553408},{"t":"2023-10-31","o":30.6,"h":30.61,"l":30.27,"c":30.29,"v":43123508},{"t":"2023-11-01","o":30.5,"h":30.54,"l":30.31,"c":30.44,"v":17689308},{"t":"2023-11-02","o":30.79,"h":31.12,"l":30.79,"c":31.12,"v":39232848},{"t":"2023-11-03","o":31.25,"h":31.4,"l":31.18,"c":31.36,"v":34794272},{"t":"2023-11-06","o":31.64,"h":31.8,"l":31.59,"c":31.64,"v":63692796},{"t":"2023-11-07","o":31.62,"h":31.7,"l":31.52,"c":31.62,"v":26172452},{"t":"2023-11-08","o":31.66,"h":31.86,"l":31.62,"c":31.8,"v":44402716},{"t":"2023-11-09","o":31.73,"h":31.85,"l":31.66,"c":31.81,"v":24907492},{"t":"2023-11-10","o":31.68,"h":31.71,"l":31.6,"c":31.69,"v":17006284},{"t":"2023-11-13","o":32.31,"h":32.4,"l":32.12,"c":32.17,"v":101550224},{"t":"2023-11-14","o":32.3,"h":32.4,"l":32.24,"c":32.25,"v":80377828},{"t":"2023-11-15","o":32.73,"h":32.75,"l":32.51,"c":32.64,"v":91164196},{"t":"2023-11-16","o":32.7,"h":32.8,"l":32.58,"c":32.65,"v":73317344},{"t":"2023-11-17","o":32.65,"h":32.88,"l":32.64,"c":32.75,"v":108590352},{"t":"2023-11-20","o":32.76,"h":32.76,"l":32.61,"c":32.74,"v":34641500},{"t":"2023-11-21","o":32.86,"h":33.17,"l":32.86,"c":33.14,"v":113513384},{"t":"2023-11-22","o":32.81,"h":32.95,"l":32.79,"c":32.84,"v":24548288},{"t":"2023-11-23","o":32.84,"h":32.86,"l":32.69,"c":32.83,"v":24937264},{"t":"2023-11-24","o":32.83,"h":32.91,"l":32.76,"c":32.8,"v":53237608},{"t":"2023-11-27","o":32.8,"h":32.96,"l":32.52,"c":32.59,"v":37727104},{"t":"2023-11-28","o":32.6,"h":32.95,"l":32.58,"c":32.81,"v":38275884},{"t":"2023-11-29","o":32.83,"h":33.05,"l":32.76,"c":32.79,"v":26470308},{"t":"2023-11-30","o":32.83,"h":32.88,"l":32.66,"c":32.84,"v":43669324},{"t":"2023-12-01","o":32.75,"h":32.95,"l":32.7,"c":32.95,"v":21198560},{"t":"2023-12-04","o":32.95,"h":33.0,"l":32.73,"c":32.83,"v":17596136},{"t":"2023-12-05","o":32.65,"h":32.65,"l":32.48,"c":32.59,"v":19111864},{"t":"2023-12-06","o":32.6,"h":32.85,"l":32.6,"c":32.7,"v":28548196},{"t":"2023-12-07","o":32.65,"h":32.66,"l":32.5,"c":32.5,"v":10954636},{"t":"2023-12-08","o":32.79,"h":32.9,"l":32.73,"c":32.76,"v":52095808},{"t":"2023-12-11","o":32.76,"h":32.84,"l":32.66,"c":32.8,"v":12519352},{"t":"2023-12-12","o":32.98,"h":33.01,"l":32.84,"c":32.88,"v":21902040},{"t":"2023-12-13","o":32.9,"h":32.95,"l":32.85,"c":32.89,"v":11761744},{"t":"2023-12-14","o":33.16,"h":33.36,"l":33.12,"c":33.29,"v":128026068},{"t":"2023-12-15","o":33.41,"h":33.55,"l":33.41,"c":33.42,"v":73515340},{"t":"2023-12-18","o":33.41,"h":33.48,"l":33.15,"c":33.48,"v":26607988},{"t":"2023-12-19","o":33.45,"h":33.45,"l":33.19,"c":33.35,"v":22424988},{"t":"2023-12-20","o":33.39,"h":33.46,"l":33.35,"c":33.44,"v":26463340},{"t":"2023-12-21","o":33.05,"h":33.17,"l":33.01,"c":33.15,"v":21419804},{"t":"2023-12-22","o":33.15,"h":33.27,"l":33.15,"c":33.24,"v":24816776},{"t":"2023-12-25","o":33.25,"h":33.45,"l":33.24,"c":33.38,"v":32321648},{"t":"2023-12-26","o":33.38,"h":33.6,"l":33.38,"c":33.56,"v":67267856},{"t":"2023-12-27","o":33.6,"h":33.98,"l":33.59,"c":33.94,"v":119800140},{"t":"2023-12-28","o":33.94,"h":34.0,"l":33.86,"c":33.94,"v":59393184},{"t":"2023-12-29","o":33.92,"h":34.0,"l":33.84,"c":33.86,"v":52446432},{"t":"2024-01-02","o":33.9,"h":33.99,"l":33.66,"c":33.73,"v":23688304},{"t":"2024-01-03","o":33.42,"h":33.48,"l":33.08,"c":33.14,"v":54189900},{"t":"2024-01-04","o":33.14,"h":33.19,"l":33.08,"c":33.12,"v":18270372},{"t":"2024-01-05","o":33.14,"h":33.24,"l":33.02,"c":33.04,"v":15998684},{"t":"2024-01-08","o":33.25,"h":33.4,"l":33.19,"c":33.19,"v":37578880},{"t":"2024-01-09","o":33.46,"h":33.49,"l":33.19,"c":33.25,"v":22804060},{"t":"2024-01-10","o":33.1,"h":33.16,"l":33.0,"c":33.08,"v":27125880},{"t":"2024-01-11","o":33.11,"h":33.31,"l":33.09,"c":33.21,"v":22504312},{"t":"2024-01-12","o":33.05,"h":33.26,"l":32.99,"c":33.16,"v":25937588},{"t":"2024-01-15","o":33.16,"h":33.16,"l":33.16,"c":33.16,"v":0},{"t":"2024-01-16","o":33.01,"h":33.08,"l":32.77,"c":32.91,"v":87905184},{"t":"2024-01-17","o":32.5,"h":32.5,"l":31.82,"c":31.86,"v":145373216},{"t":"2024-01-18","o":31.98,"h":32.14,"l":31.98,"c":32.08,"v":28368372},{"t":"2024-01-19","o":32.92,"h":33.27,"l":32.77,"c":33.23,"v":104149832},{"t":"2024-01-22","o":33.45,"h":33.59,"l":33.34,"c":33.45,"v":51769732},{"t":"2024-01-23","o":33.48,"h":33.56,"l":33.38,"c":33.51,"v":27609740},{"t":"2024-01-24","o":33.54,"h":33.6,"l":33.49,"c":33.5,"v":56681432},{"t":"2024-01-25","o":33.76,"h":33.92,"l":33.73,"c":33.91,"v":104278032},{"t":"2024-01-26","o":33.91,"h":33.99,"l":33.83,"c":33.91,"v":63300248},{"t":"2024-01-29","o":33.91,"h":34.16,"l":33.9,"c":34.12,"v":106544936},{"t":"2024-01-30","o":34.09,"h":34.16,"l":34.01,"c":34.04,"v":38244096},{"t":"2024-01-31","o":33.81,"h":33.83,"l":33.59,"c":33.59,"v":27139568},{"t":"2024-02-01","o":33.59,"h":33.62,"l":33.4,"c":33.59,"v":33583900},{"t":"2024-02-02","o":33.75,"h":33.8,"l":33.66,"c":33.77,"v":35616952},{"t":"2024-02-05","o":33.77,"h":34.05,"l":33.75,"c":33.99,"v":68850940},{"t":"2024-02-15","o":35.55,"h":35.67,"l":35.35,"c":35.59,"v":166902248},{"t":"2024-02-16","o":35.59,"h":35.59,"l":35.3,"c":35.33,"v":70613876},{"t":"2024-02-19","o":35.25,"h":35.31,"l":35.15,"c":35.27,"v":35994992},{"t":"2024-02-20","o":35.14,"h":35.5,"l":35.1,"c":35.41,"v":53273328},{"t":"2024-02-21","o":35.35,"h":35.38,"l":35.26,"c":35.3,"v":41419940},{"t":"2024-02-22","o":35.74,"h":35.76,"l":35.46,"c":35.7,"v":49482432},{"t":"2024-02-23","o":35.86,"h":36.02,"l":35.83,"c":35.94,"v":76632740},{"t":"2024-02-26","o":35.92,"h":36.0,"l":35.75,"c":35.99,"v":39179224},{"t":"2024-02-27","o":35.99,"h":36.05,"l":35.66,"c":35.84,"v":23922688},{"t":"2024-02-29","o":35.75,"h":35.99,"l":35.67,"c":35.83,"v":27390448},{"t":"2024-03-01","o":35.89,"h":35.99,"l":35.7,"c":35.7,"v":34647028},{"t":"2024-03-04","o":36.25,"h":36.8,"l":36.21,"c":36.74,"v":97571592},{"t":"2024-03-05","o":36.94,"h":37.14,"l":36.84,"c":37.04,"v":65483708},{"t":"2024-03-06","o":36.75,"h":37.26,"l":36.6,"c":37.21,"v":66132768},{"t":"2024-03-07","o":37.75,"h":38.25,"l":37.69,"c":38.08,"v":118461268},{"t":"2024-03-08","o":38.9,"h":39.11,"l":38.25,"c":38.61,"v":115837004},{"t":"2024-03-11","o":38.46,"h":38.55,"l":38.14,"c":38.23,"v":52057640},{"t":"2024-03-12","o":38.05,"h":38.65,"l":38.02,"c":38.62,"v":58684560},{"t":"2024-03-13","o":38.89,"h":39.04,"l":38.74,"c":38.81,"v":51296604},{"t":"2024-03-14","o":38.73,"h":38.95,"l":38.58,"c":38.77,"v":33274472},{"t":"2024-03-15","o":38.58,"h":38.69,"l":38.25,"c":38.25,"v":34403816},{"t":"2024-03-18","o":38.25,"h":38.62,"l":38.25,"c":38.6,"v":71751072},{"t":"2024-03-19","o":38.35,"h":38.64,"l":38.25,"c":38.51,"v":34279156},{"t":"2024-03-20","o":38.55,"h":38.83,"l":38.25,"c":38.3,"v":40321616},{"t":"2024-03-21","o":38.89,"h":39.42,"l":38.89,"c":39.35,"v":79843224},{"t":"2024-03-22","o":39.38,"h":39.56,"l":39.12,"c":39.3,"v":27109996},{"t":"2024-03-25","o":39.3,"h":39.5,"l":39.24,"c":39.38,"v":34332452},{"t":"2024-03-26","o":39.58,"h":39.8,"l":39.1,"c":39.4,"v":26127772},{"t":"2024-03-27","o":39.35,"h":39.46,"l":39.23,"c":39.41,"v":17547948},{"t":"2024-03-28","o":39.33,"h":39.33,"l":38.98,"c":39.23,"v":12641392},{"t":"2024-03-29","o":39.23,"h":39.49,"l":39.23,"c":39.45,"v":20572000},{"t":"2024-04-01","o":39.55,"h":39.69,"l":39.31,"c":39.35,"v":21344696},{"t":"2024-04-02","o":39.61,"h":39.91,"l":39.6,"c":39.91,"v":29364088},{"t":"2024-04-03","o":39.66,"h":39.73,"l":39.45,"c":39.64,"v":18550252},{"t":"2024-04-08","o":39.66,"h":39.96,"l":39.64,"c":39.86,"v":22629184},{"t":"2024-04-09","o":40.0,"h":40.84,"l":39.98,"c":40.81,"v":32581692},{"t":"2024-04-10","o":40.69,"h":40.83,"l":40.61,"c":40.75,"v":21203720},{"t":"2024-04-11","o":40.51,"h":40.62,"l":40.41,"c":40.62,"v":17270700},{"t":"2024-04-12","o":40.65,"h":40.7,"l":40.49,"c":40.52,"v":23321576},{"t":"2024-04-15","o":40.06,"h":40.14,"l":39.9,"c":40.0,"v":31563124},{"t":"2024-04-16","o":39.58,"h":39.58,"l":38.69,"c":38.91,"v":66621548},{"t":"2024-04-17","o":38.99,"h":39.42,"l":38.98,"c":39.35,"v":30823556},{"t":"2024-04-18","o":39.09,"h":39.74,"l":38.95,"c":39.74,"v":26278092},{"t":"2024-04-19","o":38.52,"h":38.54,"l":37.38,"c":37.73,"v":121590104},{"t":"2024-04-22","o":37.6,"h":37.94,"l":37.42,"c":37.61,"v":37041220},{"t":"2024-04-23","o":38.04,"h":38.11,"l":37.83,"c":37.98,"v":21648704},{"t":"2024-04-24","o":38.5,"h":39.12,"l":38.5,"c":39.09,"v":30701016},{"t":"2024-04-25","o":38.52,"h":38.61,"l":38.31,"c":38.38,"v":18805640},{"t":"2024-04-26","o":39.0,"h":39.2,"l":38.88,"c":39.0,"v":23018032},{"t":"2024-04-29","o":39.33,"h":39.77,"l":39.33,"c":39.7,"v":30810776},{"t":"2024-04-30","o":39.65,"h":39.84,"l":39.56,"c":39.56,"v":17931740},{"t":"2024-05-02","o":39.34,"h":39.34,"l":39.0,"c":39.04,"v":24868108},{"t":"2024-05-03","o":39.64,"h":39.66,"l":39.11,"c":39.24,"v":22758784},{"t":"2024-05-06","o":39.75,"h":40.04,"l":39.75,"c":39.8,"v":34385032},{"t":"2024-05-07","o":40.06,"h":40.14,"l":39.88,"c":40.02,"v":24914944},{"t":"2024-05-08","o":40.0,"h":40.2,"l":39.91,"c":40.17,"v":23909068},{"t":"2024-05-09","o":40.19,"h":40.31,"l":40.1,"c":40.12,"v":20302276},{"t":"2024-05-10","o":40.31,"h":40.52,"l":40.14,"c":40.41,"v":38735812},{"t":"2024-05-13","o":40.84,"h":40.98,"l":40.74,"c":40.83,"v":36463372},{"t":"2024-05-14","o":40.8,"h":41.11,"l":40.67,"c":41.1,"v":30997876},{"t":"2024-05-15","o":41.4,"h":41.96,"l":41.38,"c":41.66,"v":58324000},{"t":"2024-05-16","o":42.24,"h":42.44,"l":41.77,"c":41.86,"v":48239680},{"t":"2024-05-17","o":41.89,"h":41.92,"l":41.67,"c":41.81,"v":18716540},{"t":"2024-05-20","o":41.81,"h":41.85,"l":41.33,"c":41.8,"v":27022924},{"t":"2024-05-21","o":41.6,"h":41.79,"l":41.46,"c":41.75,"v":17396092},{"t":"2024-05-22","o":41.8,"h":42.5,"l":41.8,"c":42.5,"v":25594296},{"t":"2024-05-23","o":42.58,"h":42.86,"l":42.5,"c":42.83,"v":24008260},{"t":"2024-05-24","o":42.33,"h":42.7,"l":42.33,"c":42.65,"v":14620304},{"t":"2024-05-27","o":42.94,"h":43.35,"l":42.94,"c":43.24,"v":22741680},{"t":"2024-05-28","o":43.24,"h":43.35,"l":43.12,"c":43.3,"v":22098816},{"t":"2024-05-29","o":43.11,"h":43.12,"l":42.64,"c":42.71,"v":27187816},{"t":"2024-05-30","o":42.0,"h":42.25,"l":41.92,"c":41.98,"v":37110048},{"t":"2024-05-31","o":42.06,"h":42.23,"l":41.5,"c":41.5,"v":33146844},{"t":"2024-06-03","o":42.16,"h":42.44,"l":41.83,"c":42.39,"v":35980328},{"t":"2024-06-04","o":42.19,"h":42.19,"l":41.62,"c":41.71,"v":31950448},{"t":"2024-06-05","o":41.85,"h":42.2,"l":41.54,"c":42.11,"v":18128396},{"t":"2024-06-06","o":43.19,"h":43.65,"l":43.16,"c":43.55,"v":68229592},{"t":"2024-06-07","o":43.33,"h":43.35,"l":43.1,"c":43.21,"v":27000588},{"t":"2024-06-11","o":43.29,"h":43.56,"l":43.23,"c":43.33,"v":43428272},{"t":"2024-06-12","o":43.33,"h":44.11,"l":43.33,"c":44.1,"v":30368844},{"t":"2024-06-13","o":44.73,"h":45.12,"l":44.45,"c":44.74,"v":64426456},{"t":"2024-06-14","o":44.74,"h":45.0,"l":44.45,"c":45.0,"v":25992432},{"t":"2024-06-17","o":44.8,"h":45.11,"l":44.7,"c":45.0,"v":32511172},{"t":"2024-06-18","o":45.62,"h":45.76,"l":45.5,"c":45.75,"v":26253244},{"t":"2024-06-19","o":46.19,"h":47.23,"l":46.19,"c":46.99,"v":101354688},{"t":"2024-06-20","o":46.99,"h":47.44,"l":46.95,"c":47.44,"v":45286572},{"t":"2024-06-21","o":46.77,"h":47.3,"l":46.74,"c":47.15,"v":40956144},{"t":"2024-06-24","o":46.62,"h":46.62,"l":45.89,"c":46.0,"v":52787124},{"t":"2024-06-25","o":45.49,"h":45.98,"l":45.2,"c":45.98,"v":52138524},{"t":"2024-06-26","o":46.24,"h":46.52,"l":46.06,"c":46.34,"v":35664104},{"t":"2024-06-27","o":45.9,"h":46.33,"l":45.85,"c":46.33,"v":24876244},{"t":"2024-06-28","o":46.33,"h":46.85,"l":46.16,"c":46.61,"v":16587884},{"t":"2024-07-01","o":46.64,"h":47.01,"l":46.56,"c":46.65,"v":29279212},{"t":"2024-07-02","o":46.49,"h":46.69,"l":46.12,"c":46.34,"v":21777344},{"t":"2024-07-03","o":46.9,"h":46.9,"l":46.6,"c":46.9,"v":25915028},{"t":"2024-07-04","o":47.65,"h":48.16,"l":47.65,"c":48.12,"v":50576828},{"t":"2024-07-05","o":48.15,"h":48.21,"l":47.89,"c":47.95,"v":38933332},{"t":"2024-07-08","o":47.98,"h":49.62,"l":47.96,"c":49.46,"v":69409868},{"t":"2024-07-09","o":49.36,"h":50.01,"l":48.86,"c":49.41,"v":61955156},{"t":"2024-07-10","o":49.24,"h":49.6,"l":48.75,"c":49.59,"v":28674444},{"t":"2024-07-11","o":50.16,"h":50.7,"l":50.0,"c":50.69,"v":39186920},{"t":"2024-07-12","o":49.55,"h":49.59,"l":49.0,"c":49.09,"v":56633068},{"t":"2024-07-15","o":49.41,"h":49.52,"l":49.02,"c":49.17,"v":39160740},{"t":"2024-07-16","o":49.14,"h":49.75,"l":49.0,"c":49.21,"v":53022152},{"t":"2024-07-17","o":49.1,"h":49.12,"l":48.4,"c":48.52,"v":57959112},{"t":"2024-07-18","o":47.15,"h":47.73,"l":47.05,"c":47.65,"v":71520052},{"t":"2024-07-19","o":47.19,"h":47.25,"l":46.55,"c":46.56,"v":65815640},{"t":"2024-07-22","o":46.35,"h":46.35,"l":45.01,"c":45.17,"v":84847384},{"t":"2024-07-23","o":45.92,"h":46.58,"l":45.92,"c":46.58,"v":50108316},{"t":"2024-07-26","o":44.51,"h":44.86,"l":44.27,"c":44.75,"v":103626472},{"t":"2024-07-29","o":45.45,"h":45.5,"l":44.99,"c":45.15,"v":39785056},{"t":"2024-07-30","o":44.81,"h":45.33,"l":44.38,"c":45.15,"v":52429524},{"t":"2024-07-31","o":44.71,"h":45.29,"l":44.65,"c":45.21,"v":36314216},{"t":"2024-08-01","o":46.25,"h":46.27,"l":45.67,"c":46.0,"v":56246796},{"t":"2024-08-02","o":44.54,"h":44.73,"l":43.67,"c":43.67,"v":118827260},{"t":"2024-08-05","o":41.66,"h":41.66,"l":39.6,"c":39.69,"v":222308816},{"t":"2024-08-06","o":41.83,"h":42.6,"l":40.2,"c":41.88,"v":252563844},{"t":"2024-08-07","o":42.46,"h":43.69,"l":42.25,"c":43.54,"v":127298960},{"t":"2024-08-08","o":42.76,"h":43.1,"l":42.25,"c":42.64,"v":103364420},{"t":"2024-08-09","o":43.75,"h":44.23,"l":43.62,"c":43.96,"v":93415024},{"t":"2024-08-12","o":44.31,"h":44.95,"l":44.31,"c":44.51,"v":70286956},{"t":"2024-08-13","o":44.83,"h":44.88,"l":44.5,"c":44.62,"v":43433840},{"t":"2024-08-14","o":45.09,"h":45.46,"l":44.99,"c":45.19,"v":74857276},{"t":"2024-08-15","o":45.15,"h":45.25,"l":44.76,"c":44.84,"v":45926588},{"t":"2024-08-16","o":45.75,"h":45.91,"l":45.59,"c":45.85,"v":52823660},{"t":"2024-08-19","o":45.88,"h":46.17,"l":45.79,"c":45.91,"v":37122372},{"t":"2024-08-20","o":46.15,"h":46.3,"l":45.92,"c":45.94,"v":43139504},{"t":"2024-08-21","o":45.75,"h":45.76,"l":45.36,"c":45.45,"v":46736568},{"t":"2024-08-22","o":45.52,"h":45.65,"l":45.09,"c":45.21,"v":20872828},{"t":"2024-08-23","o":44.75,"h":45.34,"l":44.73,"c":45.24,"v":31773940},{"t":"2024-08-26","o":45.6,"h":45.85,"l":45.2,"c":45.31,"v":45593952},{"t":"2024-08-27","o":45.1,"h":45.23,"l":44.94,"c":45.11,"v":21167864},{"t":"2024-08-28","o":45.12,"h":45.75,"l":44.96,"c":45.75,"v":21989684},{"t":"2024-08-29","o":44.88,"h":45.29,"l":44.79,"c":45.12,"v":43063780},{"t":"2024-08-30","o":45.24,"h":45.51,"l":45.16,"c":45.34,"v":32202952},{"t":"2024-09-02","o":45.48,"h":45.61,"l":45.12,"c":45.21,"v":32057896},{"t":"2024-09-03","o":45.25,"h":45.38,"l":44.92,"c":45.01,"v":38411312},{"t":"2024-09-04","o":42.75,"h":43.45,"l":42.5,"c":42.81,"v":119635984},{"t":"2024-09-05","o":43.21,"h":43.66,"l":42.94,"c":43.08,"v":35275304},{"t":"2024-09-06","o":43.25,"h":43.73,"l":42.96,"c":43.69,"v":34331020},{"t":"2024-09-09","o":42.6,"h":43.02,"l":42.58,"c":43.01,"v":60735940},{"t":"2024-09-10","o":43.35,"h":43.35,"l":42.79,"c":43.09,"v":37207812},{"t":"2024-09-11","o":43.09,"h":43.12,"l":42.88,"c":42.96,"v":20056236},{"t":"2024-09-12","o":44.02,"h":44.66,"l":44.02,"c":44.58,"v":62978008},{"t":"2024-09-13","o":44.75,"h":44.84,"l":44.46,"c":44.6,"v":18047504},{"t":"2024-09-16","o":44.65,"h":44.8,"l":44.58,"c":44.69,"v":23507632},{"t":"2024-09-18","o":44.62,"h":44.77,"l":44.14,"c":44.46,"v":36769256},{"t":"2024-09-19","o":44.5,"h":45.05,"l":44.25,"c":45.04,"v":32440304},{"t":"2024-09-20","o":45.77,"h":46.02,"l":45.61,"c":45.61,"v":54531520},{"t":"2024-09-23","o":45.64,"h":45.91,"l":45.64,"c":45.81,"v":31601992},{"t":"2024-09-24","o":45.8,"h":46.25,"l":45.52,"c":46.25,"v":39809384},{"t":"2024-09-25","o":46.92,"h":47.0,"l":46.84,"c":46.94,"v":46692004},{"t":"2024-09-26","o":47.4,"h":47.5,"l":47.19,"c":47.33,"v":66903724},{"t":"2024-09-27","o":47.55,"h":47.81,"l":47.15,"c":47.23,"v":45613256},{"t":"2024-09-30","o":46.64,"h":46.8,"l":45.99,"c":45.99,"v":52747800},{"t":"2024-10-01","o":45.98,"h":46.15,"l":45.84,"c":45.9,"v":37640876},{"t":"2024-10-04","o":46.0,"h":46.33,"l":45.75,"c":45.9,"v":35462652},{"t":"2024-10-07","o":46.45,"h":47.05,"l":46.45,"c":47.04,"v":53806008},{"t":"2024-10-08","o":46.74,"h":46.84,"l":46.38,"c":46.81,"v":37917328},{"t":"2024-10-09","o":47.25,"h":47.55,"l":47.25,"c":47.25,"v":45188240},{"t":"2024-10-11","o":47.26,"h":48.2,"l":47.26,"c":48.04,"v":49226984},{"t":"2024-10-14","o":48.02,"h":48.23,"l":47.74,"c":48.08,"v":40439036},{"t":"2024-10-15","o":48.25,"h":49.15,"l":48.25,"c":49.1,"v":59070828},{"t":"2024-10-16","o":48.11,"h":48.83,"l":47.91,"c":48.25,"v":71201552},{"t":"2024-10-17","o":48.5,"h":48.52,"l":47.98,"c":48.33,"v":38164820},{"t":"2024-10-18","o":49.83,"h":50.05,"l":49.31,"c":49.52,"v":129283608},{"t":"2024-10-21","o":49.76,"h":49.99,"l":49.5,"c":49.51,"v":52918584},{"t":"2024-10-22","o":49.3,"h":49.33,"l":48.84,"c":49.33,"v":33857660},{"t":"2024-10-23","o":49.17,"h":49.23,"l":48.91,"c":49.0,"v":37794896},{"t":"2024-10-24","o":49.0,"h":49.17,"l":48.62,"c":48.7,"v":32493848},{"t":"2024-10-25","o":48.75,"h":49.14,"l":48.75,"c":49.1,"v":50566572},{"t":"2024-10-28","o":49.48,"h":49.54,"l":48.74,"c":49.01,"v":45978476},{"t":"2024-10-29","o":48.31,"h":48.31,"l":47.55,"c":47.88,"v":96980096},{"t":"2024-10-30","o":48.24,"h":48.51,"l":47.88,"c":47.95,"v":56626752},{"t":"2024-11-01","o":46.54,"h":47.64,"l":46.49,"c":47.62,"v":78483628},{"t":"2024-11-04","o":47.76,"h":48.3,"l":47.7,"c":48.24,"v":29118288},{"t":"2024-11-05","o":47.89,"h":48.67,"l":47.85,"c":48.41,"v":40432828},{"t":"2024-11-06","o":48.51,"h":49.51,"l":48.38,"c":48.8,"v":66825504},{"t":"2024-11-07","o":48.73,"h":49.51,"l":48.62,"c":49.36,"v":53994208},{"t":"2024-11-08","o":49.85,"h":50.0,"l":49.67,"c":49.75,"v":51800604},{"t":"2024-11-11","o":49.71,"h":49.77,"l":49.2,"c":49.77,"v":49456052},{"t":"2024-11-12","o":48.8,"h":48.96,"l":48.5,"c":48.5,"v":105088348},{"t":"2024-11-13","o":48.46,"h":48.5,"l":48.12,"c":48.19,"v":36778360},{"t":"2024-11-14","o":48.08,"h":48.12,"l":47.52,"c":47.75,"v":48586460},{"t":"2024-11-15","o":48.01,"h":48.21,"l":47.71,"c":48.09,"v":29542324},{"t":"2024-11-18","o":47.86,"h":47.92,"l":47.4,"c":47.41,"v":53578064},{"t":"2024-11-19","o":47.67,"h":48.24,"l":47.55,"c":48.06,"v":30473284},{"t":"2024-11-20","o":47.86,"h":47.86,"l":47.86,"c":47.86,"v":312000},{"t":"2024-11-21","o":47.5,"h":47.54,"l":47.15,"c":47.34,"v":63506468},{"t":"2024-11-22","o":47.77,"h":48.3,"l":47.77,"c":48.26,"v":31862348},{"t":"2024-11-25","o":48.67,"h":48.69,"l":48.06,"c":48.09,"v":31306652},{"t":"2024-11-26","o":47.52,"h":47.58,"l":47.2,"c":47.46,"v":45563288},{"t":"2024-11-27","o":47.29,"h":47.36,"l":46.75,"c":46.77,"v":56290744},{"t":"2024-11-28","o":46.75,"h":46.77,"l":46.36,"c":46.7,"v":52436456},{"t":"2024-11-29","o":46.24,"h":47.0,"l":46.12,"c":46.81,"v":32512880},{"t":"2024-12-02","o":47.12,"h":47.92,"l":47.12,"c":47.92,"v":42176312},{"t":"2024-12-03","o":48.58,"h":48.71,"l":48.44,"c":48.58,"v":39812424},{"t":"2024-12-04","o":48.67,"h":48.86,"l":48.51,"c":48.86,"v":25820996},{"t":"2024-12-05","o":48.94,"h":49.15,"l":48.91,"c":49.12,"v":29784812},{"t":"2024-12-06","o":49.12,"h":49.17,"l":48.75,"c":48.94,"v":27238024},{"t":"2024-12-09","o":49.04,"h":49.06,"l":48.92,"c":49.0,"v":18559456},{"t":"2024-12-10","o":48.94,"h":49.11,"l":48.64,"c":48.65,"v":17909228},{"t":"2024-12-11","o":48.25,"h":48.56,"l":48.15,"c":48.23,"v":26858756},{"t":"2024-12-12","o":48.73,"h":48.94,"l":48.61,"c":48.79,"v":20108964},{"t":"2024-12-13","o":48.66,"h":48.9,"l":48.52,"c":48.83,"v":18081708},{"t":"2024-12-16","o":49.25,"h":49.41,"l":48.94,"c":49.02,"v":29374368},{"t":"2024-12-17","o":49.27,"h":49.51,"l":49.19,"c":49.27,"v":37176916},{"t":"2024-12-18","o":49.2,"h":49.46,"l":48.9,"c":49.27,"v":26215508},{"t":"2024-12-19","o":48.59,"h":48.7,"l":48.39,"c":48.6,"v":52180188},{"t":"2024-12-20","o":48.44,"h":48.44,"l":48.0,"c":48.15,"v":44493576},{"t":"2024-12-23","o":48.67,"h":49.33,"l":48.62,"c":49.31,"v":44704264},{"t":"2024-12-24","o":49.62,"h":49.77,"l":49.38,"c":49.45,"v":32783608},{"t":"2024-12-25","o":49.62,"h":49.62,"l":49.36,"c":49.6,"v":23624492},{"t":"2024-12-26","o":49.6,"h":49.62,"l":49.5,"c":49.56,"v":19214244},{"t":"2024-12-27","o":49.4,"h":49.76,"l":49.33,"c":49.73,"v":27949668},{"t":"2024-12-30","o":49.54,"h":49.66,"l":49.41,"c":49.45,"v":34709064},{"t":"2024-12-31","o":49.17,"h":49.23,"l":48.9,"c":48.94,"v":31346136},{"t":"2025-01-02","o":48.91,"h":48.91,"l":48.31,"c":48.51,"v":51190808},{"t":"2025-01-03","o":49.0,"h":49.24,"l":48.8,"c":49.0,"v":28453484},{"t":"2025-01-06","o":49.66,"h":50.58,"l":49.65,"c":50.54,"v":98511172},{"t":"2025-01-07","o":51.24,"h":51.5,"l":51.06,"c":51.1,"v":63775376},{"t":"2025-01-08","o":50.66,"h":50.84,"l":50.26,"c":50.34,"v":47422868},{"t":"2025-01-09","o":50.05,"h":50.29,"l":49.75,"c":49.76,"v":33722620},{"t":"2025-01-10","o":49.75,"h":49.89,"l":49.5,"c":49.75,"v":33285296},{"t":"2025-01-13","o":49.75,"h":49.75,"l":48.52,"c":48.6,"v":83504716},{"t":"2025-01-14","o":48.67,"h":48.98,"l":48.51,"c":48.9,"v":43511100},{"t":"2025-01-15","o":49.0,"h":49.0,"l":48.44,"c":48.52,"v":69536468},{"t":"2025-01-16","o":49.48,"h":49.88,"l":49.35,"c":49.51,"v":62348392},{"t":"2025-01-17","o":49.25,"h":49.34,"l":48.6,"c":49.08,"v":60550264},{"t":"2025-01-20","o":49.29,"h":49.66,"l":49.29,"c":49.58,"v":29670284},{"t":"2025-01-21","o":49.33,"h":49.8,"l":49.17,"c":49.67,"v":42450952},{"t":"2025-01-22","o":50.08,"h":50.42,"l":50.08,"c":50.33,"v":51457596},{"t":"2025-02-03","o":48.08,"h":48.25,"l":47.66,"c":48.17,"v":223159112},{"t":"2025-02-04","o":48.41,"h":48.64,"l":48.26,"c":48.46,"v":77136476},{"t":"2025-02-05","o":48.94,"h":49.45,"l":48.94,"c":49.2,"v":60958500},{"t":"2025-02-06","o":49.5,"h":49.6,"l":49.27,"c":49.41,"v":44838828},{"t":"2025-02-07","o":49.41,"h":49.65,"l":49.27,"c":49.64,"v":22434376},{"t":"2025-02-10","o":49.55,"h":49.55,"l":49.02,"c":49.08,"v":65528040},{"t":"2025-02-11","o":49.38,"h":49.62,"l":49.25,"c":49.38,"v":19842444},{"t":"2025-02-12","o":49.5,"h":49.66,"l":49.25,"c":49.3,"v":27301116},{"t":"2025-02-13","o":49.33,"h":49.35,"l":48.89,"c":49.09,"v":56673980},{"t":"2025-02-14","o":48.79,"h":48.79,"l":48.38,"c":48.5,"v":92217264},{"t":"2025-02-17","o":48.69,"h":49.24,"l":48.69,"c":49.24,"v":46591960},{"t":"2025-02-18","o":49.48,"h":49.48,"l":49.15,"c":49.41,"v":32278676},{"t":"2025-02-19","o":49.41,"h":49.48,"l":49.25,"c":49.33,"v":47313232},{"t":"2025-02-20","o":49.24,"h":49.24,"l":48.77,"c":49.14,"v":55359052},{"t":"2025-02-21","o":49.12,"h":49.49,"l":48.98,"c":49.49,"v":33879192},{"t":"2025-02-24","o":49.04,"h":49.1,"l":48.88,"c":49.05,"v":49672024},{"t":"2025-02-25","o":48.5,"h":48.51,"l":48.15,"c":48.41,"v":106710684},{"t":"2025-02-26","o":48.23,"h":48.67,"l":47.98,"c":48.67,"v":73176320},{"t":"2025-02-27","o":48.74,"h":48.74,"l":48.09,"c":48.12,"v":74694820},{"t":"2025-03-03","o":47.2,"h":47.25,"l":46.7,"c":47.01,"v":221959024},{"t":"2025-03-04","o":46.25,"h":46.81,"l":46.16,"c":46.7,"v":114655652},{"t":"2025-03-05","o":47.0,"h":47.38,"l":47.0,"c":47.31,"v":51369564},{"t":"2025-03-06","o":47.34,"h":47.34,"l":46.84,"c":47.02,"v":56890884},{"t":"2025-03-07","o":46.7,"h":46.75,"l":46.45,"c":46.59,"v":68483412},{"t":"2025-03-10","o":46.59,"h":46.59,"l":46.09,"c":46.31,"v":79006576},{"t":"2025-03-11","o":45.19,"h":45.52,"l":44.77,"c":45.5,"v":134191768},{"t":"2025-03-12","o":45.52,"h":46.1,"l":45.4,"c":45.7,"v":51035508},{"t":"2025-03-13","o":46.3,"h":46.46,"l":45.26,"c":45.27,"v":52268912},{"t":"2025-03-14","o":45.27,"h":45.29,"l":44.89,"c":45.12,"v":49198232},{"t":"2025-03-17","o":45.64,"h":45.88,"l":45.4,"c":45.51,"v":43897376},{"t":"2025-03-18","o":45.77,"h":45.96,"l":45.59,"c":45.7,"v":30603120},{"t":"2025-03-19","o":45.65,"h":45.66,"l":45.02,"c":45.14,"v":46763368},{"t":"2025-03-20","o":45.61,"h":46.11,"l":45.61,"c":46.11,"v":30658212},{"t":"2025-03-21","o":46.0,"h":46.0,"l":45.62,"c":45.74,"v":28538176},{"t":"2025-03-24","o":46.1,"h":46.1,"l":45.58,"c":45.69,"v":29239460},{"t":"2025-03-25","o":46.16,"h":46.38,"l":46.0,"c":46.16,"v":31256652},{"t":"2025-03-26","o":46.3,"h":46.35,"l":45.96,"c":46.12,"v":26915048},{"t":"2025-03-27","o":45.38,"h":45.4,"l":45.11,"c":45.25,"v":69966552},{"t":"2025-03-28","o":44.79,"h":44.83,"l":44.5,"c":44.8,"v":78993236},{"t":"2025-03-31","o":43.4,"h":43.56,"l":43.05,"c":43.19,"v":146065632},{"t":"2025-04-01","o":43.4,"h":44.14,"l":43.4,"c":44.08,"v":47284600},{"t":"2025-04-02","o":44.21,"h":44.34,"l":44.0,"c":44.0,"v":41725300},{"t":"2025-04-07","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":92658524},{"t":"2025-04-08","o":37.8,"h":39.36,"l":37.64,"c":38.31,"v":321307308},{"t":"2025-04-09","o":38.12,"h":38.54,"l":36.25,"c":36.55,"v":300494796},{"t":"2025-04-10","o":40.2,"h":40.2,"l":40.2,"c":40.2,"v":22371068},{"t":"2025-04-11","o":39.31,"h":41.14,"l":38.84,"c":41.14,"v":189919436},{"t":"2025-04-14","o":42.12,"h":42.17,"l":40.88,"c":40.92,"v":175434800},{"t":"2025-04-15","o":41.01,"h":41.38,"l":40.83,"c":41.34,"v":73965868},{"t":"2025-04-16","o":40.95,"h":40.95,"l":40.35,"c":40.59,"v":98068248},{"t":"2025-04-17","o":40.33,"h":40.33,"l":39.86,"c":40.14,"v":72955972},{"t":"2025-04-18","o":40.35,"h":40.45,"l":40.15,"c":40.23,"v":44335540},{"t":"2025-04-21","o":40.19,"h":40.19,"l":39.62,"c":39.65,"v":62867512},{"t":"2025-04-22","o":39.39,"h":39.48,"l":38.99,"c":38.99,"v":75640860},{"t":"2025-04-23","o":40.08,"h":40.77,"l":40.08,"c":40.71,"v":63235952},{"t":"2025-04-24","o":40.98,"h":41.01,"l":40.33,"c":40.48,"v":53776468},{"t":"2025-04-25","o":41.55,"h":41.74,"l":41.38,"c":41.44,"v":70563724},{"t":"2025-04-28","o":41.7,"h":41.88,"l":41.7,"c":41.79,"v":48371852},{"t":"2025-04-29","o":41.79,"h":42.0,"l":41.62,"c":41.95,"v":43388416},{"t":"2025-04-30","o":41.96,"h":42.25,"l":41.88,"c":42.15,"v":37552524},{"t":"2025-05-02","o":43.0,"h":43.38,"l":42.88,"c":43.38,"v":57160960},{"t":"2025-05-05","o":43.65,"h":43.65,"l":42.48,"c":42.99,"v":127935288},{"t":"2025-05-06","o":42.49,"h":43.02,"l":42.34,"c":42.75,"v":116316784},{"t":"2025-05-07","o":42.95,"h":43.12,"l":42.49,"c":42.59,"v":53137384},{"t":"2025-05-08","o":43.01,"h":43.3,"l":42.9,"c":43.15,"v":39311228},{"t":"2025-05-09","o":43.17,"h":43.74,"l":43.09,"c":43.69,"v":51888384},{"t":"2025-05-12","o":43.88,"h":44.25,"l":43.88,"c":44.17,"v":53767756},{"t":"2025-05-13","o":45.21,"h":45.27,"l":44.71,"c":44.71,"v":79922716},{"t":"2025-05-14","o":45.46,"h":45.73,"l":45.34,"c":45.73,"v":90203212},{"t":"2025-05-15","o":45.73,"h":45.73,"l":45.5,"c":45.62,"v":45677800},{"t":"2025-05-16","o":45.56,"h":45.8,"l":45.42,"c":45.75,"v":37815732},{"t":"2025-05-19","o":45.66,"h":45.66,"l":45.09,"c":45.11,"v":37940744},{"t":"2025-05-20","o":45.46,"h":45.6,"l":45.12,"c":45.2,"v":21364336},{"t":"2025-05-21","o":45.23,"h":45.96,"l":45.23,"c":45.9,"v":54450212},{"t":"2025-05-22","o":45.51,"h":45.51,"l":45.15,"c":45.4,"v":33358772},{"t":"2025-05-23","o":45.69,"h":45.7,"l":45.05,"c":45.21,"v":26094416},{"t":"2025-05-26","o":45.16,"h":45.38,"l":45.08,"c":45.16,"v":55195720},{"t":"2025-05-27","o":45.16,"h":45.16,"l":44.5,"c":44.76,"v":48275072},{"t":"2025-05-28","o":45.23,"h":45.34,"l":44.58,"c":44.84,"v":32309448},{"t":"2025-05-29","o":45.38,"h":45.42,"l":44.83,"c":44.94,"v":36265824},{"t":"2025-06-02","o":44.5,"h":44.51,"l":43.81,"c":43.98,"v":70595756},{"t":"2025-06-03","o":44.38,"h":44.7,"l":44.25,"c":44.29,"v":28229464},{"t":"2025-06-04","o":44.83,"h":45.33,"l":44.79,"c":45.33,"v":45804932},{"t":"2025-06-05","o":45.5,"h":45.66,"l":45.38,"c":45.41,"v":40696376},{"t":"2025-06-06","o":45.48,"h":45.6,"l":45.38,"c":45.49,"v":32768028},{"t":"2025-06-09","o":45.85,"h":46.01,"l":45.76,"c":45.92,"v":52629020},{"t":"2025-06-10","o":46.23,"h":47.23,"l":46.23,"c":47.16,"v":116037804},{"t":"2025-06-11","o":47.16,"h":47.16,"l":47.16,"c":47.16,"v":0},{"t":"2025-06-12","o":47.16,"h":47.16,"l":47.16,"c":47.16,"v":0},{"t":"2025-06-13","o":47.16,"h":47.16,"l":47.16,"c":47.16,"v":0},{"t":"2025-06-16","o":47.16,"h":47.16,"l":47.16,"c":47.16,"v":0},{"t":"2025-06-17","o":47.16,"h":47.16,"l":47.16,"c":47.16,"v":0},{"t":"2025-06-18","o":47.5,"h":47.72,"l":47.14,"c":47.57,"v":244697327},{"t":"2025-06-19","o":47.5,"h":47.55,"l":47.02,"c":47.1,"v":166284920},{"t":"2025-06-20","o":47.1,"h":47.16,"l":46.69,"c":47.03,"v":80561608},{"t":"2025-06-23","o":46.54,"h":46.66,"l":46.28,"c":46.64,"v":101938627},{"t":"2025-06-24","o":47.3,"h":47.49,"l":47.3,"c":47.49,"v":54574616},{"t":"2025-06-25","o":47.9,"h":48.18,"l":47.89,"c":48.18,"v":77814637},{"t":"2025-06-26","o":48.3,"h":48.45,"l":48.17,"c":48.24,"v":77281242},{"t":"2025-06-27","o":48.32,"h":48.37,"l":48.0,"c":48.29,"v":94190611},{"t":"2025-06-30","o":48.37,"h":48.42,"l":48.24,"c":48.36,"v":59086358},{"t":"2025-07-01","o":48.38,"h":49.15,"l":48.38,"c":48.64,"v":74674904},{"t":"2025-07-02","o":48.57,"h":48.75,"l":48.38,"c":48.65,"v":75071035},{"t":"2025-07-03","o":49.35,"h":49.6,"l":49.26,"c":49.32,"v":61179330},{"t":"2025-07-04","o":49.4,"h":49.49,"l":48.83,"c":48.86,"v":73712387},{"t":"2025-07-07","o":48.82,"h":48.82,"l":48.44,"c":48.57,"v":78503277},{"t":"2025-07-08","o":48.45,"h":48.51,"l":48.21,"c":48.35,"v":50214875},{"t":"2025-07-09","o":48.35,"h":48.99,"l":48.27,"c":48.85,"v":38540142},{"t":"2025-07-10","o":49.0,"h":49.47,"l":48.99,"c":49.41,"v":53089295},{"t":"2025-07-11","o":49.36,"h":49.63,"l":49.28,"c":49.62,"v":44752569},{"t":"2025-07-14","o":49.59,"h":49.59,"l":49.21,"c":49.33,"v":62300823},{"t":"2025-07-15","o":49.35,"h":50.1,"l":49.33,"c":50.0,"v":68008041},{"t":"2025-07-16","o":50.15,"h":50.7,"l":50.15,"c":50.4,"v":90231230},{"t":"2025-07-17","o":50.6,"h":50.8,"l":50.3,"c":50.7,"v":88235423},{"t":"2025-07-18","o":51.4,"h":51.6,"l":51.3,"c":51.45,"v":105861549},{"t":"2025-07-21","o":51.1,"h":51.1,"l":50.75,"c":50.9,"v":75792981},{"t":"2025-07-22","o":50.9,"h":51.3,"l":50.45,"c":50.55,"v":88841474},{"t":"2025-07-23","o":50.6,"h":50.85,"l":50.55,"c":50.7,"v":63766890},{"t":"2025-07-24","o":51.0,"h":51.1,"l":50.8,"c":51.0,"v":79659820},{"t":"2025-07-25","o":51.0,"h":51.1,"l":50.8,"c":50.9,"v":38620389},{"t":"2025-07-28","o":51.2,"h":51.4,"l":50.9,"c":51.05,"v":52312766},{"t":"2025-07-29","o":51.05,"h":51.05,"l":50.25,"c":50.45,"v":102624231},{"t":"2025-07-30","o":50.8,"h":51.1,"l":50.65,"c":51.0,"v":82807206},{"t":"2025-07-31","o":51.1,"h":51.6,"l":51.1,"c":51.55,"v":81565859},{"t":"2025-08-01","o":50.8,"h":51.2,"l":50.65,"c":51.1,"v":98235777},{"t":"2025-08-04","o":50.65,"h":50.8,"l":50.4,"c":50.8,"v":85556033},{"t":"2025-08-05","o":51.25,"h":51.45,"l":51.05,"c":51.45,"v":46655329},{"t":"2025-08-06","o":51.1,"h":51.1,"l":50.85,"c":51.0,"v":48326240},{"t":"2025-08-07","o":51.65,"h":52.6,"l":51.65,"c":52.45,"v":125733157},{"t":"2025-08-08","o":52.55,"h":52.6,"l":52.3,"c":52.45,"v":59604000},{"t":"2025-08-11","o":52.35,"h":53.1,"l":52.05,"c":52.85,"v":71600855},{"t":"2025-08-12","o":52.85,"h":53.0,"l":52.55,"c":52.9,"v":57519835},{"t":"2025-08-13","o":53.15,"h":53.4,"l":52.95,"c":53.35,"v":75956144},{"t":"2025-08-14","o":53.2,"h":53.3,"l":52.95,"c":53.15,"v":57038858},{"t":"2025-08-15","o":53.15,"h":53.3,"l":52.8,"c":53.15,"v":52736409},{"t":"2025-08-18","o":52.95,"h":53.35,"l":52.8,"c":53.3,"v":46297216},{"t":"2025-08-19","o":53.3,"h":53.3,"l":53.05,"c":53.2,"v":29425841},{"t":"2025-08-20","o":52.55,"h":52.6,"l":51.5,"c":51.7,"v":223798736},{"t":"2025-08-21","o":51.75,"h":52.1,"l":51.75,"c":52.0,"v":73508730},{"t":"2025-08-22","o":52.05,"h":52.1,"l":51.65,"c":51.75,"v":44549133},{"t":"2025-08-25","o":52.45,"h":52.95,"l":52.35,"c":52.7,"v":62750061},{"t":"2025-08-26","o":52.55,"h":52.85,"l":52.3,"c":52.75,"v":40863870},{"t":"2025-08-27","o":53.0,"h":53.15,"l":52.9,"c":53.0,"v":90133682},{"t":"2025-08-28","o":52.8,"h":52.9,"l":52.5,"c":52.5,"v":59176066},{"t":"2025-08-29","o":52.8,"h":52.95,"l":52.5,"c":52.5,"v":36369305},{"t":"2025-09-01","o":52.15,"h":52.45,"l":51.75,"c":52.0,"v":76529981},{"t":"2025-09-02","o":52.3,"h":52.5,"l":51.95,"c":52.0,"v":33217612},{"t":"2025-09-03","o":51.9,"h":52.2,"l":51.75,"c":51.95,"v":39472404},{"t":"2025-09-04","o":52.55,"h":52.7,"l":52.25,"c":52.3,"v":37461241},{"t":"2025-09-05","o":52.7,"h":52.9,"l":52.65,"c":52.85,"v":37395300},{"t":"2025-09-08","o":53.4,"h":53.55,"l":53.25,"c":53.35,"v":59980892},{"t":"2025-09-09","o":53.55,"h":53.95,"l":53.5,"c":53.9,"v":56315324},{"t":"2025-09-10","o":54.4,"h":55.0,"l":54.4,"c":54.95,"v":73272121},{"t":"2025-09-11","o":55.55,"h":55.9,"l":55.25,"c":55.45,"v":84750243},{"t":"2025-09-12","o":55.75,"h":56.0,"l":55.7,"c":56.0,"v":57457218},{"t":"2025-09-15","o":56.0,"h":56.05,"l":55.8,"c":56.0,"v":52544684},{"t":"2025-09-16","o":56.15,"h":56.85,"l":56.15,"c":56.75,"v":63314427},{"t":"2025-09-17","o":56.6,"h":56.6,"l":56.25,"c":56.35,"v":66204045},{"t":"2025-09-18","o":56.5,"h":56.95,"l":56.25,"c":56.95,"v":44089588},{"t":"2025-09-19","o":57.0,"h":57.1,"l":56.6,"c":57.0,"v":71674519},{"t":"2025-09-22","o":57.0,"h":57.4,"l":56.75,"c":57.4,"v":56355369},{"t":"2025-09-23","o":57.85,"h":58.6,"l":57.85,"c":58.45,"v":89181458},{"t":"2025-09-24","o":58.7,"h":58.95,"l":58.1,"c":58.4,"v":90579906},{"t":"2025-09-25","o":58.35,"h":58.4,"l":58.0,"c":58.2,"v":56318217},{"t":"2025-09-26","o":57.9,"h":57.9,"l":56.85,"c":57.25,"v":158564436},{"t":"2025-09-30","o":57.55,"h":57.9,"l":57.55,"c":57.8,"v":62389962},{"t":"2025-10-01","o":57.9,"h":58.75,"l":57.9,"c":58.1,"v":74531798},{"t":"2025-10-02","o":59.0,"h":59.25,"l":58.85,"c":59.2,"v":72057003},{"t":"2025-10-03","o":59.2,"h":60.1,"l":59.05,"c":60.05,"v":73601535},{"t":"2025-10-07","o":61.0,"h":61.7,"l":60.9,"c":61.7,"v":132381054},{"t":"2025-10-08","o":61.0,"h":61.15,"l":60.6,"c":61.15,"v":112448112},{"t":"2025-10-09","o":61.85,"h":61.95,"l":61.5,"c":61.6,"v":72911291},{"t":"2025-10-13","o":59.9,"h":61.0,"l":59.6,"c":61.0,"v":261787970},{"t":"2025-10-14","o":61.85,"h":62.15,"l":60.65,"c":60.7,"v":157148588},{"t":"2025-10-15","o":61.0,"h":61.8,"l":60.6,"c":61.8,"v":97216134},{"t":"2025-10-16","o":62.1,"h":63.0,"l":62.1,"c":63.0,"v":112923095},{"t":"2025-10-17","o":62.05,"h":62.3,"l":61.9,"c":62.05,"v":157583768},{"t":"2025-10-20","o":62.35,"h":63.2,"l":62.15,"c":63.1,"v":102880277},{"t":"2025-10-21","o":63.4,"h":63.65,"l":63.05,"c":63.2,"v":124931191},{"t":"2025-10-22","o":62.6,"h":62.85,"l":62.25,"c":62.7,"v":116660310},{"t":"2025-10-23","o":62.1,"h":62.4,"l":61.75,"c":62.35,"v":161355781},{"t":"2025-10-27","o":63.75,"h":63.9,"l":63.45,"c":63.8,"v":102297434},{"t":"2025-10-28","o":63.55,"h":63.7,"l":63.2,"c":63.35,"v":93730892},{"t":"2025-10-29","o":63.7,"h":64.45,"l":63.7,"c":64.4,"v":65206490},{"t":"2025-10-30","o":64.6,"h":64.8,"l":64.0,"c":64.4,"v":91073965},{"t":"2025-10-31","o":64.6,"h":64.8,"l":64.4,"c":64.75,"v":53629924},{"t":"2025-11-03","o":64.45,"h":64.8,"l":63.9,"c":64.15,"v":130638786},{"t":"2025-11-04","o":64.5,"h":64.85,"l":63.85,"c":63.95,"v":83118781},{"t":"2025-11-05","o":62.95,"h":63.15,"l":62.3,"c":63.15,"v":210997899},{"t":"2025-11-06","o":63.35,"h":63.5,"l":63.15,"c":63.3,"v":65559913},{"t":"2025-11-07","o":62.65,"h":62.75,"l":62.4,"c":62.55,"v":102458588},{"t":"2025-11-10","o":62.8,"h":63.35,"l":62.6,"c":63.35,"v":80256746},{"t":"2025-11-11","o":63.65,"h":63.7,"l":62.85,"c":62.9,"v":75382949},{"t":"2025-11-12","o":62.95,"h":63.3,"l":62.75,"c":63.2,"v":59822193},{"t":"2025-11-13","o":62.8,"h":62.95,"l":62.6,"c":62.9,"v":74963633},{"t":"2025-11-14","o":61.65,"h":61.9,"l":61.4,"c":61.7,"v":204108022},{"t":"2025-11-17","o":62.0,"h":62.2,"l":61.8,"c":61.9,"v":86927813},{"t":"2025-11-18","o":61.3,"h":61.3,"l":60.3,"c":60.45,"v":240526230},{"t":"2025-11-19","o":60.15,"h":60.5,"l":59.9,"c":60.05,"v":138705085},{"t":"2025-11-20","o":61.55,"h":61.95,"l":61.35,"c":61.9,"v":81330710},{"t":"2025-11-21","o":60.1,"h":60.15,"l":59.5,"c":59.85,"v":299502200},{"t":"2025-11-24","o":60.1,"h":60.1,"l":59.45,"c":59.55,"v":153617414},{"t":"2025-11-25","o":60.7,"h":60.75,"l":60.1,"c":60.35,"v":61913501},{"t":"2025-11-26","o":61.1,"h":61.5,"l":61.0,"c":61.35,"v":73622900},{"t":"2025-11-27","o":61.8,"h":62.1,"l":61.65,"c":61.9,"v":52209933},{"t":"2025-11-28","o":61.95,"h":62.4,"l":61.85,"c":62.35,"v":66700125},{"t":"2025-12-01","o":61.8,"h":61.95,"l":61.4,"c":61.5,"v":96548521},{"t":"2025-12-02","o":61.8,"h":62.2,"l":61.65,"c":61.7,"v":41397425},{"t":"2025-12-03","o":62.4,"h":62.5,"l":62.1,"c":62.3,"v":44855416},{"t":"2025-12-04","o":62.4,"h":62.5,"l":62.0,"c":62.2,"v":38785824},{"t":"2025-12-05","o":62.45,"h":62.75,"l":62.35,"c":62.75,"v":45051403},{"t":"2025-12-08","o":63.0,"h":63.7,"l":62.95,"c":63.7,"v":76124318},{"t":"2025-12-09","o":63.8,"h":63.85,"l":63.55,"c":63.6,"v":48271330},{"t":"2025-12-10","o":63.7,"h":64.2,"l":63.65,"c":64.05,"v":64151249},{"t":"2025-12-11","o":64.3,"h":64.5,"l":63.2,"c":63.35,"v":94638653},{"t":"2025-12-12","o":63.55,"h":63.8,"l":63.3,"c":63.45,"v":57687594},{"t":"2025-12-15","o":62.5,"h":62.85,"l":62.4,"c":62.8,"v":105905436},{"t":"2025-12-16","o":62.1,"h":62.25,"l":61.7,"c":62.25,"v":155552766},{"t":"2025-12-17","o":62.15,"h":62.45,"l":61.85,"c":61.9,"v":89657544},{"t":"2025-12-18","o":61.8,"h":62.1,"l":61.55,"c":61.9,"v":112535790},{"t":"2025-12-19","o":62.4,"h":62.75,"l":62.35,"c":62.5,"v":79433169},{"t":"2025-12-22","o":63.3,"h":63.45,"l":63.05,"c":63.4,"v":91596850},{"t":"2025-12-23","o":63.5,"h":63.8,"l":63.5,"c":63.7,"v":100327038},{"t":"2025-12-24","o":63.95,"h":64.05,"l":63.75,"c":63.85,"v":62393202},{"t":"2025-12-26","o":64.2,"h":64.5,"l":64.1,"c":64.4,"v":68362335},{"t":"2025-12-29","o":64.65,"h":65.35,"l":64.6,"c":65.25,"v":83563905},{"t":"2025-12-30","o":64.9,"h":65.3,"l":64.75,"c":65.15,"v":58116367},{"t":"2025-12-31","o":65.1,"h":65.85,"l":64.9,"c":65.6,"v":69494353},{"t":"2026-01-02","o":66.0,"h":67.0,"l":65.8,"c":66.95,"v":77878570},{"t":"2026-01-05","o":68.1,"h":70.05,"l":68.05,"c":69.5,"v":225924687},{"t":"2026-01-06","o":69.45,"h":70.4,"l":68.95,"c":70.4,"v":125256215},{"t":"2026-01-07","o":70.4,"h":70.45,"l":69.7,"c":69.85,"v":113869755},{"t":"2026-01-08","o":69.65,"h":70.35,"l":69.4,"c":70.1,"v":71394567},{"t":"2026-01-09","o":69.8,"h":70.25,"l":68.9,"c":69.85,"v":106682469},{"t":"2026-01-12","o":70.5,"h":70.55,"l":70.05,"c":70.35,"v":80365400},{"t":"2026-01-13","o":71.1,"h":71.2,"l":70.3,"c":70.7,"v":99445355},{"t":"2026-01-14","o":70.95,"h":71.1,"l":70.65,"c":70.75,"v":82266008},{"t":"2026-01-15","o":70.7,"h":70.7,"l":70.15,"c":70.65,"v":89452635},{"t":"2026-01-16","o":71.75,"h":72.1,"l":71.2,"c":72.0,"v":97268614},{"t":"2026-01-19","o":71.7,"h":72.8,"l":71.45,"c":72.6,"v":116848644},{"t":"2026-01-20","o":71.9,"h":72.65,"l":71.85,"c":72.6,"v":104977401},{"t":"2026-01-21","o":71.8,"h":72.5,"l":71.7,"c":71.85,"v":161269608},{"t":"2026-01-22","o":71.9,"h":72.05,"l":71.6,"c":71.8,"v":96360058},{"t":"2026-01-23","o":72.1,"h":72.3,"l":71.8,"c":72.25,"v":68701320},{"t":"2026-01-26","o":72.25,"h":72.65,"l":72.2,"c":72.25,"v":84082813},{"t":"2026-01-27","o":72.4,"h":73.15,"l":72.35,"c":73.05,"v":70421120},{"t":"2026-01-28","o":73.55,"h":74.2,"l":73.5,"c":74.2,"v":87294077},{"t":"2026-01-29","o":74.4,"h":74.5,"l":73.5,"c":73.75,"v":111905919},{"t":"2026-01-30","o":73.15,"h":73.2,"l":72.3,"c":72.6,"v":159055585},{"t":"2026-02-02","o":71.55,"h":71.75,"l":70.9,"c":71.5,"v":211262670},{"t":"2026-02-03","o":73.0,"h":73.05,"l":72.4,"c":72.95,"v":70926930},{"t":"2026-02-04","o":72.4,"h":73.15,"l":72.3,"c":72.9,"v":56597222},{"t":"2026-02-05","o":72.05,"h":72.25,"l":71.75,"c":72.0,"v":95746290},{"t":"2026-02-06","o":71.4,"h":72.25,"l":70.8,"c":71.9,"v":102980565},{"t":"2026-02-09","o":74.05,"h":74.15,"l":73.75,"c":73.95,"v":118533745},{"t":"2026-02-10","o":74.65,"h":75.5,"l":74.6,"c":75.5,"v":98559015},{"t":"2026-02-11","o":75.9,"h":77.45,"l":75.9,"c":77.2,"v":114028587},{"t":"2026-02-23","o":78.45,"h":78.45,"l":77.2,"c":77.4,"v":212974781},{"t":"2026-02-24","o":77.95,"h":79.65,"l":77.85,"c":79.4,"v":143721014},{"t":"2026-02-25","o":80.35,"h":81.8,"l":80.25,"c":81.1,"v":158561421},{"t":"2026-02-26","o":81.25,"h":81.5,"l":80.8,"c":81.15,"v":123812672},{"t":"2026-03-02","o":79.5,"h":80.8,"l":79.15,"c":80.35,"v":204278933},{"t":"2026-03-03","o":80.05,"h":80.4,"l":78.65,"c":78.75,"v":288356288},{"t":"2026-03-04","o":77.4,"h":77.45,"l":75.5,"c":75.6,"v":455564304},{"t":"2026-03-05","o":78.3,"h":78.85,"l":76.7,"c":77.4,"v":194777972},{"t":"2026-03-06","o":76.8,"h":77.3,"l":76.3,"c":76.85,"v":139697065},{"t":"2026-03-09","o":73.15,"h":73.6,"l":71.65,"c":73.6,"v":493890200},{"t":"2026-03-10","o":75.9,"h":76.25,"l":74.3,"c":75.2,"v":164247105},{"t":"2026-03-11","o":76.3,"h":78.5,"l":76.1,"c":78.2,"v":147508364},{"t":"2026-03-12","o":77.1,"h":77.6,"l":76.35,"c":76.6,"v":120680192},{"t":"2026-03-13","o":75.15,"h":76.55,"l":75.0,"c":75.95,"v":105970280},{"t":"2026-03-16","o":76.3,"h":76.7,"l":75.45,"c":75.6,"v":97649824},{"t":"2026-03-17","o":76.45,"h":77.0,"l":76.3,"c":76.65,"v":61503521},{"t":"2026-03-18","o":77.75,"h":78.05,"l":77.45,"c":77.8,"v":72305179},{"t":"2026-03-19","o":76.6,"h":76.8,"l":75.95,"c":76.0,"v":128778782},{"t":"2026-03-20","o":76.2,"h":76.4,"l":75.5,"c":75.9,"v":67265037},{"t":"2026-03-23","o":73.5,"h":74.45,"l":73.3,"c":74.25,"v":210502502},{"t":"2026-03-24","o":75.5,"h":75.6,"l":73.8,"c":74.4,"v":83942753},{"t":"2026-03-25","o":76.35,"h":76.65,"l":76.0,"c":76.2,"v":91456088},{"t":"2026-03-26","o":76.3,"h":76.85,"l":75.6,"c":75.8,"v":76157584},{"t":"2026-03-27","o":74.45,"h":75.1,"l":74.1,"c":75.0,"v":106078935},{"t":"2026-03-30","o":73.3,"h":74.05,"l":72.8,"c":73.9,"v":158608942},{"t":"2026-03-31","o":73.35,"h":73.45,"l":72.15,"c":72.35,"v":231400782},{"t":"2026-04-01","o":75.0,"h":75.6,"l":74.6,"c":75.45,"v":126562159},{"t":"2026-04-02","o":75.9,"h":76.05,"l":73.8,"c":73.95,"v":105707506},{"t":"2026-04-07","o":75.15,"h":75.45,"l":74.65,"c":75.3,"v":76885542},{"t":"2026-04-08","o":78.1,"h":79.25,"l":78.1,"c":79.2,"v":227364928},{"t":"2026-04-09","o":79.3,"h":79.4,"l":78.8,"c":79.15,"v":92049631},{"t":"2026-04-10","o":80.0,"h":80.8,"l":79.95,"c":80.75,"v":115520077},{"t":"2026-04-13","o":80.6,"h":81.0,"l":80.4,"c":80.6,"v":87581345},{"t":"2026-04-14","o":81.75,"h":83.2,"l":81.75,"c":83.1,"v":123920345},{"t":"2026-04-15","o":84.1,"h":85.1,"l":83.8,"c":84.15,"v":122414906},{"t":"2026-04-16","o":84.75,"h":85.1,"l":84.15,"c":85.0,"v":76987129},{"t":"2026-04-17","o":84.2,"h":84.5,"l":84.0,"c":84.15,"v":93304532},{"t":"2026-04-20","o":84.55,"h":85.1,"l":84.45,"c":84.55,"v":95994589},{"t":"2026-04-21","o":85.5,"h":86.1,"l":85.0,"c":86.0,"v":71987659},{"t":"2026-04-22","o":85.75,"h":86.6,"l":85.55,"c":86.35,"v":64147874},{"t":"2026-04-23","o":87.65,"h":88.8,"l":85.15,"c":86.35,"v":148310644},{"t":"2026-04-24","o":87.6,"h":89.95,"l":87.55,"c":89.95,"v":125117290},{"t":"2026-04-27","o":92.7,"h":94.25,"l":92.7,"c":93.0,"v":183173507},{"t":"2026-04-28","o":92.55,"h":93.65,"l":91.9,"c":92.0,"v":114706934},{"t":"2026-04-29","o":90.7,"h":91.5,"l":90.0,"c":90.75,"v":93857452},{"t":"2026-04-30","o":91.25,"h":91.9,"l":90.3,"c":90.5,"v":82229228},{"t":"2026-05-04","o":92.5,"h":94.65,"l":92.4,"c":94.6,"v":120393477},{"t":"2026-05-05","o":94.4,"h":94.75,"l":94.0,"c":94.6,"v":76579608},{"t":"2026-05-06","o":96.05,"h":96.9,"l":94.7,"c":95.75,"v":105507530},{"t":"2026-05-07","o":97.95,"h":98.4,"l":97.4,"c":97.7,"v":110289613},{"t":"2026-05-08","o":97.35,"h":97.7,"l":95.85,"c":97.0,"v":117639791},{"t":"2026-05-11","o":96.65,"h":97.15,"l":96.5,"c":96.9,"v":88544547},{"t":"2026-05-12","o":96.85,"h":97.35,"l":95.5,"c":96.85,"v":94676481},{"t":"2026-05-13","o":94.85,"h":95.8,"l":94.7,"c":95.5,"v":113598688},{"t":"2026-05-14","o":96.9,"h":97.2,"l":95.75,"c":96.05,"v":53565899},{"t":"2026-05-15","o":97.65,"h":98.25,"l":95.2,"c":95.4,"v":90487261},{"t":"2026-05-18","o":94.0,"h":95.2,"l":93.3,"c":94.9,"v":105172915},{"t":"2026-05-19","o":94.35,"h":94.7,"l":93.1,"c":93.1,"v":116385289},{"t":"2026-05-20","o":93.0,"h":93.5,"l":92.45,"c":92.5,"v":108931614},{"t":"2026-05-21","o":94.8,"h":96.05,"l":94.7,"c":95.85,"v":59494294},{"t":"2026-05-22","o":96.3,"h":97.3,"l":96.0,"c":97.3,"v":60917271},{"t":"2026-05-25","o":99.55,"h":101.0,"l":99.55,"c":100.8,"v":124114624},{"t":"2026-05-26","o":101.6,"h":101.8,"l":100.1,"c":100.1,"v":87695026},{"t":"2026-05-27","o":102.4,"h":103.9,"l":102.0,"c":102.55,"v":90102044},{"t":"2026-05-28","o":104.0,"h":104.25,"l":100.1,"c":100.5,"v":140421329},{"t":"2026-05-29","o":103.2,"h":105.4,"l":102.7,"c":105.4,"v":98892043},{"t":"2026-06-01","o":105.25,"h":106.7,"l":104.5,"c":105.5,"v":127067000},{"t":"2026-06-02","o":106.3,"h":106.3,"l":104.2,"c":105.7,"v":107794552},{"t":"2026-06-03","o":107.3,"h":107.85,"l":107.1,"c":107.6,"v":75111550},{"t":"2026-06-04","o":106.75,"h":107.0,"l":106.05,"c":106.1,"v":108491104},{"t":"2026-06-05","o":105.0,"h":105.35,"l":102.8,"c":104.15,"v":164564140},{"t":"2026-06-08","o":98.05,"h":101.3,"l":98.05,"c":100.95,"v":320685641},{"t":"2026-06-09","o":102.1,"h":103.6,"l":101.35,"c":103.5,"v":89392847},{"t":"2026-06-10","o":102.6,"h":102.95,"l":100.2,"c":100.25,"v":166445287},{"t":"2026-06-11","o":100.0,"h":100.55,"l":97.6,"c":99.85,"v":248828975},{"t":"2026-06-12","o":103.25,"h":103.75,"l":101.55,"c":101.95,"v":73401960},{"t":"2026-06-15","o":105.1,"h":105.5,"l":104.3,"c":105.25,"v":95906242},{"t":"2026-06-16","o":106.05,"h":106.05,"l":104.85,"c":105.9,"v":67088029},{"t":"2026-06-17","o":105.0,"h":106.0,"l":104.5,"c":106.0,"v":75416209},{"t":"2026-06-18","o":107.0,"h":107.45,"l":106.65,"c":107.3,"v":74587200},{"t":"2026-06-22","o":109.45,"h":111.2,"l":109.45,"c":111.15,"v":110460961},{"t":"2026-06-23","o":112.0,"h":112.3,"l":110.05,"c":110.1,"v":120564830},{"t":"2026-06-24","o":108.0,"h":108.1,"l":106.15,"c":107.15,"v":208531754},{"t":"2026-06-25","o":108.0,"h":108.05,"l":106.35,"c":107.2,"v":89454929},{"t":"2026-06-26","o":105.4,"h":105.85,"l":102.8,"c":103.1,"v":251693794},{"t":"2026-06-29","o":103.35,"h":105.35,"l":103.3,"c":104.45,"v":101519378},{"t":"2026-06-30","o":106.85,"h":108.25,"l":106.75,"c":107.8,"v":103816325},{"t":"2026-07-01","o":109.8,"h":109.95,"l":108.6,"c":109.35,"v":72216950},{"t":"2026-07-02","o":107.2,"h":108.95,"l":106.9,"c":108.8,"v":67727796},{"t":"2026-07-03","o":106.15,"h":108.8,"l":106.1,"c":108.35,"v":76733905},{"t":"2026-07-06","o":109.05,"h":109.6,"l":107.7,"c":108.25,"v":70136815},{"t":"2026-07-07","o":108.55,"h":109.05,"l":105.85,"c":106.2,"v":111060971},{"t":"2026-07-08","o":106.4,"h":106.6,"l":105.05,"c":106.05,"v":86877553},{"t":"2026-07-09","o":106.35,"h":107.0,"l":105.45,"c":105.8,"v":51733962},{"t":"2026-07-10","o":105.8,"h":105.8,"l":105.8,"c":105.8,"v":0},{"t":"2026-07-13","o":107.0,"h":107.55,"l":105.7,"c":106.0,"v":65558453},{"t":"2026-07-14","o":105.5,"h":105.5,"l":102.25,"c":104.4,"v":225466504},{"t":"2026-07-15","o":105.3,"h":106.45,"l":104.65,"c":106.3,"v":106147811},{"t":"2026-07-16","o":105.35,"h":106.75,"l":104.55,"c":106.4,"v":68042614},{"t":"2026-07-17","o":102.9,"h":103.05,"l":100.0,"c":100.15,"v":443467989},{"t":"2026-07-20","o":100.2,"h":100.6,"l":98.3,"c":99.2,"v":335645366},{"t":"2026-07-21","o":100.0,"h":102.5,"l":99.85,"c":102.5,"v":91004977},{"t":"2026-07-22","o":104.5,"h":104.8,"l":103.3,"c":103.85,"v":103568792},{"t":"2026-07-23","o":104.25,"h":104.8,"l":102.9,"c":103.9,"v":51221177},{"t":"2026-07-24","o":102.55,"h":103.05,"l":101.3,"c":101.7,"v":94377095},{"t":"2026-07-27","o":101.3,"h":101.6,"l":100.05,"c":101.45,"v":100975462},{"t":"2026-07-28","o":98.35,"h":98.35,"l":96.9,"c":97.15,"v":403103877},{"t":"2026-07-29","o":96.95,"h":97.0,"l":91.8,"c":93.7,"v":481594751},{"t":"2026-07-30","o":93.4,"h":96.0,"l":92.0,"c":93.5,"v":277813661},{"t":"2026-07-31","o":100.0,"h":102.85,"l":99.8,"c":102.85,"v":335230300},{"t":"2026-08-03","o":102.0,"h":102.7,"l":101.0,"c":102.0,"v":162020882},{"t":"2026-08-04","o":100.65,"h":102.25,"l":99.75,"c":100.65,"v":114567629},{"t":"2026-08-05","o":103.75,"h":104.75,"l":102.9,"c":103.8,"v":162326921},{"t":"2026-08-06","o":103.25,"h":103.7,"l":102.55,"c":103.3,"v":75072269},{"t":"2026-08-07","o":103.8,"h":104.0,"l":102.05,"c":102.85,"v":64762811},{"t":"2026-08-10","o":103.9,"h":104.75,"l":103.5,"c":104.25,"v":77669272},{"t":"2026-08-11","o":104.05,"h":104.85,"l":103.4,"c":104.6,"v":64953565},{"t":"2026-08-12","o":105.0,"h":105.25,"l":104.45,"c":105.2,"v":58197041},{"t":"2026-08-13","o":106.55,"h":107.0,"l":106.15,"c":106.7,"v":84987116},{"t":"2026-08-14","o":107.1,"h":107.5,"l":106.05,"c":106.4,"v":77523902},{"t":"2026-08-17","o":106.4,"h":106.95,"l":106.0,"c":106.45,"v":54027248},{"t":"2026-08-18","o":106.45,"h":106.45,"l":104.85,"c":104.9,"v":58726823},{"t":"2026-08-19","o":103.05,"h":103.85,"l":102.7,"c":103.1,"v":90920782},{"t":"2026-08-20","o":104.2,"h":104.25,"l":102.95,"c":103.8,"v":40117137},{"t":"2026-08-21","o":103.8,"h":104.8,"l":103.2,"c":104.65,"v":39048145},{"t":"2026-08-24","o":104.65,"h":104.8,"l":103.9,"c":104.05,"v":28470718}]}