{"ticker":"AMD","symbol":"AMD","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":7.83,"h":7.95,"l":7.37,"c":7.58,"v":41519200},{"t":"2016-08-23","o":7.66,"h":7.74,"l":7.53,"c":7.67,"v":27531100},{"t":"2016-08-24","o":7.67,"h":7.67,"l":7.37,"c":7.43,"v":22943900},{"t":"2016-08-25","o":7.49,"h":7.49,"l":7.2,"c":7.47,"v":16451300},{"t":"2016-08-26","o":7.49,"h":7.8,"l":7.46,"c":7.67,"v":31387900},{"t":"2016-08-29","o":7.72,"h":7.79,"l":7.57,"c":7.59,"v":16916300},{"t":"2016-08-30","o":7.61,"h":7.64,"l":7.41,"c":7.49,"v":16088100},{"t":"2016-08-31","o":7.52,"h":7.52,"l":7.28,"c":7.4,"v":18808800},{"t":"2016-09-01","o":7.18,"h":7.44,"l":7.09,"c":7.35,"v":22284600},{"t":"2016-09-02","o":7.49,"h":7.64,"l":7.38,"c":7.51,"v":18538400},{"t":"2016-09-06","o":7.56,"h":7.6,"l":7.25,"c":7.34,"v":24994600},{"t":"2016-09-07","o":7.05,"h":7.07,"l":6.78,"c":6.84,"v":57721900},{"t":"2016-09-08","o":6.64,"h":6.65,"l":6.15,"c":6.23,"v":90814700},{"t":"2016-09-09","o":6.23,"h":6.24,"l":5.85,"c":5.9,"v":170828000},{"t":"2016-09-12","o":5.83,"h":6.07,"l":5.77,"c":5.94,"v":78014400},{"t":"2016-09-13","o":5.92,"h":5.95,"l":5.66,"c":5.74,"v":50819500},{"t":"2016-09-14","o":5.75,"h":6.08,"l":5.75,"c":6.04,"v":64251100},{"t":"2016-09-15","o":6.09,"h":6.2,"l":5.95,"c":6.02,"v":52669500},{"t":"2016-09-16","o":6.22,"h":6.22,"l":5.97,"c":6.05,"v":47829400},{"t":"2016-09-19","o":6.12,"h":6.28,"l":6.08,"c":6.16,"v":37837200},{"t":"2016-09-20","o":6.23,"h":6.28,"l":6.12,"c":6.17,"v":28990900},{"t":"2016-09-21","o":6.2,"h":6.32,"l":6.14,"c":6.29,"v":33450000},{"t":"2016-09-22","o":6.35,"h":6.44,"l":6.33,"c":6.37,"v":35848200},{"t":"2016-09-23","o":6.31,"h":6.65,"l":6.31,"c":6.55,"v":61022400},{"t":"2016-09-26","o":6.54,"h":6.54,"l":6.31,"c":6.32,"v":29875800},{"t":"2016-09-27","o":6.45,"h":6.58,"l":6.29,"c":6.54,"v":30035900},{"t":"2016-09-28","o":6.57,"h":6.65,"l":6.48,"c":6.59,"v":27878300},{"t":"2016-09-29","o":6.57,"h":6.73,"l":6.54,"c":6.67,"v":30746100},{"t":"2016-09-30","o":6.7,"h":7.04,"l":6.7,"c":6.91,"v":47453100},{"t":"2016-10-03","o":6.95,"h":7.15,"l":6.87,"c":6.95,"v":30456700},{"t":"2016-10-04","o":7.0,"h":7.09,"l":6.89,"c":6.97,"v":25770000},{"t":"2016-10-05","o":6.97,"h":7.01,"l":6.7,"c":6.78,"v":31235600},{"t":"2016-10-06","o":6.72,"h":6.98,"l":6.63,"c":6.96,"v":27059700},{"t":"2016-10-07","o":6.92,"h":6.96,"l":6.62,"c":6.75,"v":33059000},{"t":"2016-10-10","o":6.82,"h":6.94,"l":6.8,"c":6.84,"v":13800500},{"t":"2016-10-11","o":6.8,"h":6.84,"l":6.38,"c":6.5,"v":32510800},{"t":"2016-10-12","o":6.64,"h":6.77,"l":6.42,"c":6.62,"v":33592700},{"t":"2016-10-13","o":6.5,"h":6.54,"l":6.24,"c":6.49,"v":30401700},{"t":"2016-10-14","o":6.92,"h":7.12,"l":6.74,"c":6.75,"v":66934400},{"t":"2016-10-17","o":6.92,"h":6.97,"l":6.64,"c":6.67,"v":24261500},{"t":"2016-10-18","o":6.76,"h":6.89,"l":6.69,"c":6.73,"v":25314800},{"t":"2016-10-19","o":6.7,"h":6.8,"l":6.57,"c":6.77,"v":29420200},{"t":"2016-10-20","o":6.81,"h":6.98,"l":6.77,"c":6.96,"v":64607500},{"t":"2016-10-21","o":6.5,"h":6.65,"l":6.37,"c":6.52,"v":64243500},{"t":"2016-10-24","o":6.57,"h":7.01,"l":6.54,"c":7.01,"v":52998400},{"t":"2016-10-25","o":6.9,"h":7.5,"l":6.87,"c":7.5,"v":78862000},{"t":"2016-10-26","o":7.4,"h":7.48,"l":7.26,"c":7.29,"v":47619300},{"t":"2016-10-27","o":7.44,"h":7.46,"l":7.1,"c":7.11,"v":37804200},{"t":"2016-10-28","o":7.1,"h":7.53,"l":7.02,"c":7.2,"v":77261300},{"t":"2016-10-31","o":7.24,"h":7.46,"l":7.2,"c":7.23,"v":42345900},{"t":"2016-11-01","o":7.32,"h":7.43,"l":6.92,"c":7.09,"v":39906900},{"t":"2016-11-02","o":7.03,"h":7.06,"l":6.67,"c":6.76,"v":33852200},{"t":"2016-11-03","o":6.78,"h":6.79,"l":6.56,"c":6.7,"v":33673600},{"t":"2016-11-04","o":6.69,"h":6.72,"l":6.46,"c":6.56,"v":32215700},{"t":"2016-11-07","o":6.79,"h":6.99,"l":6.76,"c":6.96,"v":36999200},{"t":"2016-11-08","o":6.85,"h":7.18,"l":6.75,"c":7.0,"v":37728500},{"t":"2016-11-09","o":6.7,"h":7.05,"l":6.64,"c":6.94,"v":38479500},{"t":"2016-11-10","o":6.82,"h":6.91,"l":6.22,"c":6.3,"v":71749500},{"t":"2016-11-11","o":6.64,"h":6.69,"l":6.47,"c":6.69,"v":39492200},{"t":"2016-11-14","o":6.83,"h":6.84,"l":6.61,"c":6.79,"v":29596400},{"t":"2016-11-15","o":6.82,"h":7.08,"l":6.79,"c":6.97,"v":28909400},{"t":"2016-11-16","o":7.09,"h":7.75,"l":7.07,"c":7.67,"v":78083200},{"t":"2016-11-17","o":7.79,"h":8.77,"l":7.77,"c":8.46,"v":124235500},{"t":"2016-11-18","o":8.68,"h":8.83,"l":8.4,"c":8.71,"v":62336200},{"t":"2016-11-21","o":8.87,"h":9.22,"l":8.86,"c":8.94,"v":65595900},{"t":"2016-11-22","o":9.05,"h":9.06,"l":8.54,"c":8.69,"v":71312800},{"t":"2016-11-23","o":8.72,"h":8.86,"l":8.5,"c":8.8,"v":34646000},{"t":"2016-11-25","o":8.8,"h":8.91,"l":8.69,"c":8.77,"v":14214100},{"t":"2016-11-28","o":8.72,"h":8.98,"l":8.72,"c":8.83,"v":25907800},{"t":"2016-11-29","o":9.0,"h":9.23,"l":8.85,"c":8.93,"v":54831400},{"t":"2016-11-30","o":9.02,"h":9.12,"l":8.9,"c":8.91,"v":36511900},{"t":"2016-12-01","o":8.92,"h":9.03,"l":8.26,"c":8.39,"v":56682400},{"t":"2016-12-02","o":8.38,"h":8.74,"l":8.38,"c":8.53,"v":42398900},{"t":"2016-12-05","o":8.69,"h":8.71,"l":8.45,"c":8.68,"v":31410100},{"t":"2016-12-06","o":8.95,"h":9.54,"l":8.82,"c":9.45,"v":92242900},{"t":"2016-12-07","o":9.65,"h":9.79,"l":9.24,"c":9.56,"v":54897300},{"t":"2016-12-08","o":9.9,"h":10.66,"l":9.8,"c":10.34,"v":104613000},{"t":"2016-12-09","o":10.38,"h":10.54,"l":9.87,"c":10.34,"v":60600800},{"t":"2016-12-12","o":10.4,"h":10.93,"l":10.38,"c":10.68,"v":63342900},{"t":"2016-12-13","o":10.75,"h":10.8,"l":10.4,"c":10.54,"v":46967800},{"t":"2016-12-14","o":10.43,"h":10.74,"l":10.27,"c":10.55,"v":46968600},{"t":"2016-12-15","o":10.68,"h":10.93,"l":10.64,"c":10.86,"v":48871300},{"t":"2016-12-16","o":10.94,"h":11.23,"l":10.6,"c":10.66,"v":77777700},{"t":"2016-12-19","o":10.81,"h":11.0,"l":10.52,"c":10.95,"v":46085800},{"t":"2016-12-20","o":11.19,"h":11.51,"l":11.15,"c":11.51,"v":59314200},{"t":"2016-12-21","o":11.61,"h":11.72,"l":11.31,"c":11.47,"v":44814100},{"t":"2016-12-22","o":11.65,"h":11.75,"l":11.47,"c":11.6,"v":36450800},{"t":"2016-12-23","o":11.3,"h":11.6,"l":11.26,"c":11.58,"v":32288200},{"t":"2016-12-27","o":11.65,"h":12.08,"l":11.6,"c":12.07,"v":44336500},{"t":"2016-12-28","o":12.28,"h":12.42,"l":11.46,"c":11.55,"v":71254500},{"t":"2016-12-29","o":11.24,"h":11.62,"l":11.01,"c":11.59,"v":50234300},{"t":"2016-12-30","o":11.7,"h":11.78,"l":11.25,"c":11.34,"v":44095400},{"t":"2017-01-03","o":11.42,"h":11.65,"l":11.02,"c":11.43,"v":55182000},{"t":"2017-01-04","o":11.45,"h":11.52,"l":11.24,"c":11.43,"v":40781200},{"t":"2017-01-05","o":11.43,"h":11.69,"l":11.23,"c":11.24,"v":38855200},{"t":"2017-01-06","o":11.29,"h":11.49,"l":11.11,"c":11.32,"v":34453500},{"t":"2017-01-09","o":11.37,"h":11.64,"l":11.31,"c":11.49,"v":37304800},{"t":"2017-01-10","o":11.55,"h":11.63,"l":11.33,"c":11.44,"v":29201600},{"t":"2017-01-11","o":11.39,"h":11.41,"l":11.15,"c":11.2,"v":39377000},{"t":"2017-01-12","o":10.98,"h":11.04,"l":10.33,"c":10.76,"v":75244100},{"t":"2017-01-13","o":10.79,"h":10.87,"l":10.56,"c":10.58,"v":38377500},{"t":"2017-01-17","o":10.17,"h":10.23,"l":9.78,"c":9.82,"v":70491800},{"t":"2017-01-18","o":9.54,"h":10.1,"l":9.42,"c":9.88,"v":51797600},{"t":"2017-01-19","o":9.92,"h":10.25,"l":9.75,"c":9.77,"v":46151300},{"t":"2017-01-20","o":9.88,"h":9.96,"l":9.67,"c":9.75,"v":27982100},{"t":"2017-01-23","o":9.68,"h":10.06,"l":9.68,"c":9.91,"v":27905700},{"t":"2017-01-24","o":9.95,"h":10.49,"l":9.95,"c":10.44,"v":43991200},{"t":"2017-01-25","o":10.74,"h":10.98,"l":10.15,"c":10.35,"v":61778100},{"t":"2017-01-26","o":10.35,"h":10.66,"l":10.3,"c":10.52,"v":35866600},{"t":"2017-01-27","o":10.6,"h":10.73,"l":10.52,"c":10.67,"v":32719200},{"t":"2017-01-30","o":10.62,"h":10.68,"l":10.3,"c":10.61,"v":37725000},{"t":"2017-01-31","o":10.6,"h":10.67,"l":10.22,"c":10.37,"v":53704900},{"t":"2017-02-01","o":10.9,"h":12.14,"l":10.81,"c":12.06,"v":165939300},{"t":"2017-02-02","o":11.98,"h":12.66,"l":11.95,"c":12.28,"v":116324500},{"t":"2017-02-03","o":12.37,"h":12.5,"l":12.04,"c":12.24,"v":60036700},{"t":"2017-02-06","o":12.46,"h":13.7,"l":12.38,"c":13.63,"v":140474100},{"t":"2017-02-07","o":14.05,"h":14.27,"l":13.06,"c":13.29,"v":158683800},{"t":"2017-02-08","o":13.21,"h":13.75,"l":13.08,"c":13.56,"v":75942900},{"t":"2017-02-09","o":13.78,"h":13.89,"l":13.4,"c":13.42,"v":73339900},{"t":"2017-02-10","o":13.86,"h":13.86,"l":13.25,"c":13.58,"v":54579300},{"t":"2017-02-13","o":13.7,"h":13.95,"l":13.38,"c":13.49,"v":57413100},{"t":"2017-02-14","o":13.43,"h":13.49,"l":13.19,"c":13.26,"v":40479100},{"t":"2017-02-15","o":13.2,"h":13.44,"l":13.15,"c":13.3,"v":33722300},{"t":"2017-02-16","o":13.25,"h":13.35,"l":12.84,"c":12.97,"v":52502500},{"t":"2017-02-17","o":12.79,"h":13.14,"l":12.6,"c":13.13,"v":40888000},{"t":"2017-02-21","o":13.41,"h":14.1,"l":13.4,"c":14.0,"v":66357100},{"t":"2017-02-22","o":14.3,"h":14.5,"l":14.04,"c":14.28,"v":71505000},{"t":"2017-02-23","o":14.2,"h":14.45,"l":13.82,"c":14.32,"v":80317600},{"t":"2017-02-24","o":14.0,"h":14.32,"l":13.86,"c":14.12,"v":46288600},{"t":"2017-02-27","o":14.27,"h":15.35,"l":14.27,"c":15.2,"v":95422900},{"t":"2017-02-28","o":15.45,"h":15.55,"l":14.35,"c":14.46,"v":141783000},{"t":"2017-03-01","o":15.08,"h":15.09,"l":14.52,"c":14.96,"v":73450400},{"t":"2017-03-02","o":14.59,"h":14.78,"l":13.87,"c":13.9,"v":104330900},{"t":"2017-03-03","o":13.55,"h":13.58,"l":12.79,"c":13.03,"v":163395900},{"t":"2017-03-06","o":13.0,"h":13.34,"l":12.38,"c":13.04,"v":117192600},{"t":"2017-03-07","o":13.07,"h":13.37,"l":12.79,"c":13.05,"v":76666300},{"t":"2017-03-08","o":13.25,"h":13.55,"l":13.1,"c":13.22,"v":71294700},{"t":"2017-03-09","o":13.45,"h":13.45,"l":13.11,"c":13.33,"v":45244200},{"t":"2017-03-10","o":13.5,"h":13.93,"l":13.45,"c":13.91,"v":65142200},{"t":"2017-03-13","o":14.48,"h":14.68,"l":14.18,"c":14.28,"v":73078100},{"t":"2017-03-14","o":14.0,"h":14.15,"l":13.64,"c":14.1,"v":52554500},{"t":"2017-03-15","o":14.03,"h":14.06,"l":13.62,"c":13.98,"v":55179600},{"t":"2017-03-16","o":13.79,"h":13.88,"l":13.65,"c":13.65,"v":44494800},{"t":"2017-03-17","o":13.62,"h":13.74,"l":13.36,"c":13.49,"v":224892300},{"t":"2017-03-20","o":13.68,"h":14.5,"l":13.54,"c":14.4,"v":91565600},{"t":"2017-03-21","o":14.4,"h":14.49,"l":13.78,"c":13.82,"v":72552700},{"t":"2017-03-22","o":13.7,"h":14.15,"l":13.55,"c":14.1,"v":61239500},{"t":"2017-03-23","o":13.96,"h":14.12,"l":13.77,"c":13.79,"v":44549900},{"t":"2017-03-24","o":14.16,"h":14.18,"l":13.54,"c":13.7,"v":50099500},{"t":"2017-03-27","o":13.35,"h":13.78,"l":13.21,"c":13.7,"v":42686800},{"t":"2017-03-28","o":13.75,"h":13.86,"l":13.55,"c":13.69,"v":37420200},{"t":"2017-03-29","o":13.74,"h":13.87,"l":13.63,"c":13.71,"v":37863500},{"t":"2017-03-30","o":13.73,"h":14.05,"l":13.65,"c":14.05,"v":44132800},{"t":"2017-03-31","o":14.1,"h":14.75,"l":14.01,"c":14.55,"v":84566200},{"t":"2017-04-03","o":14.6,"h":14.74,"l":14.3,"c":14.64,"v":48423700},{"t":"2017-04-04","o":14.31,"h":14.67,"l":14.03,"c":14.16,"v":58413000},{"t":"2017-04-05","o":14.28,"h":14.64,"l":14.1,"c":14.17,"v":58816700},{"t":"2017-04-06","o":13.42,"h":13.46,"l":12.83,"c":13.27,"v":139500100},{"t":"2017-04-07","o":13.33,"h":13.68,"l":13.22,"c":13.52,"v":70441000},{"t":"2017-04-10","o":13.52,"h":13.59,"l":13.04,"c":13.1,"v":47178000},{"t":"2017-04-11","o":13.02,"h":13.29,"l":12.71,"c":13.1,"v":59916600},{"t":"2017-04-12","o":12.94,"h":13.1,"l":12.74,"c":12.76,"v":37385400},{"t":"2017-04-13","o":12.51,"h":12.72,"l":12.22,"c":12.31,"v":53442600},{"t":"2017-04-17","o":12.53,"h":12.8,"l":12.37,"c":12.79,"v":38188200},{"t":"2017-04-18","o":12.63,"h":12.97,"l":12.58,"c":12.95,"v":37172000},{"t":"2017-04-19","o":13.09,"h":13.21,"l":12.8,"c":12.84,"v":36491100},{"t":"2017-04-20","o":12.98,"h":13.15,"l":12.88,"c":13.11,"v":41976100},{"t":"2017-04-21","o":13.08,"h":13.12,"l":12.9,"c":13.0,"v":25689600},{"t":"2017-04-24","o":13.23,"h":13.23,"l":13.05,"c":13.13,"v":36120300},{"t":"2017-04-25","o":13.24,"h":13.53,"l":13.16,"c":13.49,"v":35881000},{"t":"2017-04-26","o":13.42,"h":13.53,"l":13.22,"c":13.41,"v":36644500},{"t":"2017-04-27","o":13.43,"h":13.7,"l":13.37,"c":13.62,"v":31327600},{"t":"2017-04-28","o":13.73,"h":13.76,"l":13.16,"c":13.3,"v":50376000},{"t":"2017-05-01","o":13.43,"h":13.63,"l":13.25,"c":13.62,"v":68036300},{"t":"2017-05-02","o":11.73,"h":11.76,"l":10.3,"c":10.32,"v":268336500},{"t":"2017-05-03","o":10.29,"h":10.68,"l":9.85,"c":10.39,"v":140899400},{"t":"2017-05-04","o":10.55,"h":10.55,"l":9.94,"c":10.1,"v":77031400},{"t":"2017-05-05","o":10.13,"h":10.26,"l":9.94,"c":10.19,"v":51759000},{"t":"2017-05-08","o":10.22,"h":10.22,"l":10.0,"c":10.04,"v":35101100},{"t":"2017-05-09","o":10.04,"h":10.4,"l":10.04,"c":10.18,"v":51017300},{"t":"2017-05-10","o":10.46,"h":10.85,"l":10.45,"c":10.79,"v":65995900},{"t":"2017-05-11","o":10.74,"h":11.26,"l":10.51,"c":11.07,"v":72946500},{"t":"2017-05-12","o":11.2,"h":11.4,"l":11.08,"c":11.26,"v":56072600},{"t":"2017-05-15","o":11.41,"h":11.6,"l":11.3,"c":11.42,"v":52565000},{"t":"2017-05-16","o":11.66,"h":12.77,"l":11.63,"c":12.75,"v":164186900},{"t":"2017-05-17","o":11.81,"h":12.29,"l":11.16,"c":11.2,"v":160109500},{"t":"2017-05-18","o":10.99,"h":11.49,"l":10.81,"c":11.28,"v":86900100},{"t":"2017-05-19","o":11.47,"h":11.62,"l":11.35,"c":11.41,"v":50319700},{"t":"2017-05-22","o":11.49,"h":11.55,"l":10.77,"c":11.04,"v":78696400},{"t":"2017-05-23","o":10.97,"h":11.06,"l":10.62,"c":10.89,"v":49799600},{"t":"2017-05-24","o":11.05,"h":11.06,"l":10.71,"c":10.89,"v":42903900},{"t":"2017-05-25","o":11.01,"h":11.01,"l":10.8,"c":10.98,"v":33584300},{"t":"2017-05-26","o":10.85,"h":11.02,"l":10.74,"c":11.0,"v":31907600},{"t":"2017-05-30","o":10.95,"h":11.27,"l":10.9,"c":11.12,"v":35339000},{"t":"2017-05-31","o":11.29,"h":11.49,"l":11.1,"c":11.19,"v":42929000},{"t":"2017-06-01","o":11.25,"h":11.29,"l":10.81,"c":10.93,"v":48002000},{"t":"2017-06-02","o":10.93,"h":10.96,"l":10.57,"c":10.9,"v":43056200},{"t":"2017-06-05","o":10.84,"h":11.34,"l":10.8,"c":11.24,"v":66207300},{"t":"2017-06-06","o":11.27,"h":12.24,"l":11.24,"c":12.03,"v":114998600},{"t":"2017-06-07","o":12.42,"h":12.96,"l":12.23,"c":12.38,"v":151005900},{"t":"2017-06-08","o":12.81,"h":12.91,"l":12.4,"c":12.9,"v":89515100},{"t":"2017-06-09","o":13.1,"h":13.4,"l":11.63,"c":12.28,"v":167454400},{"t":"2017-06-12","o":11.75,"h":12.35,"l":11.27,"c":12.09,"v":125781800},{"t":"2017-06-13","o":12.33,"h":12.48,"l":11.67,"c":11.96,"v":87302300},{"t":"2017-06-14","o":11.91,"h":12.05,"l":11.65,"c":11.77,"v":51909400},{"t":"2017-06-15","o":11.34,"h":11.58,"l":11.21,"c":11.5,"v":61666000},{"t":"2017-06-16","o":11.66,"h":11.83,"l":11.28,"c":11.44,"v":59779500},{"t":"2017-06-19","o":11.63,"h":12.12,"l":11.62,"c":11.93,"v":61803600},{"t":"2017-06-20","o":12.19,"h":12.93,"l":12.18,"c":12.64,"v":118001500},{"t":"2017-06-21","o":13.36,"h":14.01,"l":13.13,"c":13.98,"v":188796100},{"t":"2017-06-22","o":14.1,"h":14.5,"l":13.56,"c":14.38,"v":149594200},{"t":"2017-06-23","o":14.15,"h":14.67,"l":13.9,"c":14.17,"v":200777300},{"t":"2017-06-26","o":14.39,"h":14.49,"l":13.84,"c":14.08,"v":101012500},{"t":"2017-06-27","o":13.76,"h":14.04,"l":13.37,"c":13.4,"v":89319700},{"t":"2017-06-28","o":13.65,"h":13.7,"l":13.09,"c":13.23,"v":85266900},{"t":"2017-06-29","o":13.06,"h":13.15,"l":12.45,"c":12.6,"v":87634400},{"t":"2017-06-30","o":12.57,"h":12.83,"l":12.36,"c":12.48,"v":59267400},{"t":"2017-07-03","o":12.57,"h":12.73,"l":12.13,"c":12.15,"v":39929100},{"t":"2017-07-05","o":12.36,"h":13.21,"l":12.32,"c":13.19,"v":99450200},{"t":"2017-07-06","o":12.94,"h":13.32,"l":12.67,"c":13.02,"v":88927800},{"t":"2017-07-07","o":13.27,"h":13.75,"l":13.18,"c":13.36,"v":88392100},{"t":"2017-07-10","o":13.61,"h":13.88,"l":13.27,"c":13.81,"v":78320200},{"t":"2017-07-11","o":13.77,"h":14.1,"l":13.62,"c":13.89,"v":71102300},{"t":"2017-07-12","o":14.17,"h":14.39,"l":13.96,"c":14.29,"v":78508400},{"t":"2017-07-13","o":14.33,"h":14.49,"l":13.43,"c":13.53,"v":111656900},{"t":"2017-07-14","o":13.46,"h":13.93,"l":13.32,"c":13.92,"v":82084600},{"t":"2017-07-17","o":14.03,"h":14.12,"l":13.51,"c":13.8,"v":71690800},{"t":"2017-07-18","o":13.29,"h":13.53,"l":13.15,"c":13.48,"v":78366500},{"t":"2017-07-19","o":13.62,"h":13.74,"l":13.41,"c":13.55,"v":51957800},{"t":"2017-07-20","o":13.61,"h":13.89,"l":13.45,"c":13.8,"v":47707500},{"t":"2017-07-21","o":13.7,"h":14.05,"l":13.62,"c":13.88,"v":51045700},{"t":"2017-07-24","o":14.0,"h":14.44,"l":13.97,"c":14.16,"v":71014900},{"t":"2017-07-25","o":14.29,"h":14.32,"l":13.87,"c":14.11,"v":98047400},{"t":"2017-07-26","o":15.13,"h":15.65,"l":14.4,"c":14.76,"v":236083000},{"t":"2017-07-27","o":14.99,"h":15.04,"l":13.7,"c":14.12,"v":130303700},{"t":"2017-07-28","o":13.85,"h":14.1,"l":13.68,"c":13.95,"v":66763800},{"t":"2017-07-31","o":14.09,"h":14.22,"l":13.47,"c":13.61,"v":69108700},{"t":"2017-08-01","o":13.72,"h":13.86,"l":13.45,"c":13.71,"v":49149900},{"t":"2017-08-02","o":13.81,"h":13.93,"l":13.12,"c":13.37,"v":67502200},{"t":"2017-08-03","o":13.42,"h":13.52,"l":13.08,"c":13.24,"v":52557400},{"t":"2017-08-04","o":13.2,"h":13.36,"l":13.02,"c":13.12,"v":64254000},{"t":"2017-08-07","o":13.33,"h":13.57,"l":13.27,"c":13.43,"v":57486800},{"t":"2017-08-08","o":13.48,"h":13.55,"l":13.08,"c":13.11,"v":47338000},{"t":"2017-08-09","o":12.76,"h":12.89,"l":12.54,"c":12.83,"v":58861500},{"t":"2017-08-10","o":12.7,"h":12.92,"l":12.11,"c":12.12,"v":83113400},{"t":"2017-08-11","o":12.04,"h":12.39,"l":11.88,"c":12.23,"v":63558800},{"t":"2017-08-14","o":12.58,"h":12.85,"l":12.58,"c":12.76,"v":64426100},{"t":"2017-08-15","o":13.01,"h":13.14,"l":12.75,"c":13.02,"v":57990300},{"t":"2017-08-16","o":13.17,"h":13.19,"l":12.52,"c":12.63,"v":64639400},{"t":"2017-08-17","o":12.46,"h":12.65,"l":12.32,"c":12.34,"v":47371000},{"t":"2017-08-18","o":12.43,"h":12.56,"l":12.25,"c":12.37,"v":37521700},{"t":"2017-08-21","o":12.42,"h":12.42,"l":11.86,"c":12.05,"v":58888500},{"t":"2017-08-22","o":12.2,"h":12.33,"l":12.1,"c":12.17,"v":39033200},{"t":"2017-08-23","o":12.0,"h":12.54,"l":11.95,"c":12.48,"v":44345400},{"t":"2017-08-24","o":12.69,"h":12.71,"l":12.39,"c":12.5,"v":37269700},{"t":"2017-08-25","o":12.51,"h":12.57,"l":12.25,"c":12.43,"v":29732000},{"t":"2017-08-28","o":12.53,"h":12.55,"l":12.16,"c":12.23,"v":35969600},{"t":"2017-08-29","o":12.0,"h":12.18,"l":11.93,"c":12.15,"v":33618100},{"t":"2017-08-30","o":12.19,"h":12.68,"l":12.16,"c":12.67,"v":43933000},{"t":"2017-08-31","o":12.82,"h":13.16,"l":12.79,"c":13.0,"v":51822100},{"t":"2017-09-01","o":13.12,"h":13.49,"l":13.04,"c":13.19,"v":53158600},{"t":"2017-09-05","o":12.88,"h":13.18,"l":12.65,"c":12.92,"v":51445500},{"t":"2017-09-06","o":13.02,"h":13.08,"l":12.75,"c":12.86,"v":34182400},{"t":"2017-09-07","o":12.84,"h":12.94,"l":12.6,"c":12.63,"v":35816900},{"t":"2017-09-08","o":12.57,"h":12.61,"l":12.04,"c":12.25,"v":60886200},{"t":"2017-09-11","o":12.46,"h":12.74,"l":12.4,"c":12.55,"v":43346100},{"t":"2017-09-12","o":12.66,"h":12.68,"l":12.21,"c":12.3,"v":54413100},{"t":"2017-09-13","o":12.22,"h":12.36,"l":12.12,"c":12.22,"v":37210700},{"t":"2017-09-14","o":12.15,"h":12.46,"l":12.11,"c":12.26,"v":37220200},{"t":"2017-09-15","o":12.33,"h":12.66,"l":12.31,"c":12.52,"v":50337400},{"t":"2017-09-18","o":12.77,"h":13.3,"l":12.74,"c":13.08,"v":83517400},{"t":"2017-09-19","o":13.25,"h":13.29,"l":12.88,"c":13.12,"v":65455200},{"t":"2017-09-20","o":13.07,"h":13.8,"l":12.8,"c":13.74,"v":102682400},{"t":"2017-09-21","o":14.0,"h":14.24,"l":13.32,"c":13.41,"v":166821900},{"t":"2017-09-22","o":13.2,"h":13.4,"l":13.12,"c":13.3,"v":50547000},{"t":"2017-09-25","o":13.25,"h":13.28,"l":12.49,"c":12.61,"v":84172200},{"t":"2017-09-26","o":12.85,"h":12.93,"l":12.43,"c":12.45,"v":68302000},{"t":"2017-09-27","o":12.65,"h":12.87,"l":12.5,"c":12.74,"v":59947200},{"t":"2017-09-28","o":12.76,"h":12.84,"l":12.55,"c":12.74,"v":35812300},{"t":"2017-09-29","o":12.77,"h":12.82,"l":12.6,"c":12.75,"v":33926900},{"t":"2017-10-02","o":12.8,"h":12.85,"l":12.62,"c":12.71,"v":34461100},{"t":"2017-10-03","o":12.73,"h":13.48,"l":12.7,"c":13.42,"v":85174000},{"t":"2017-10-04","o":13.31,"h":13.5,"l":13.15,"c":13.31,"v":42303200},{"t":"2017-10-05","o":13.38,"h":13.46,"l":13.21,"c":13.34,"v":34758600},{"t":"2017-10-06","o":13.22,"h":13.39,"l":13.18,"c":13.23,"v":28258700},{"t":"2017-10-09","o":13.26,"h":13.83,"l":13.26,"c":13.47,"v":54032500},{"t":"2017-10-10","o":13.72,"h":13.79,"l":13.44,"c":13.7,"v":43304000},{"t":"2017-10-11","o":13.62,"h":13.96,"l":13.61,"c":13.88,"v":38746600},{"t":"2017-10-12","o":13.85,"h":14.37,"l":13.81,"c":14.2,"v":69874100},{"t":"2017-10-13","o":14.32,"h":14.41,"l":14.12,"c":14.22,"v":37515800},{"t":"2017-10-16","o":14.25,"h":14.35,"l":14.12,"c":14.26,"v":34136800},{"t":"2017-10-17","o":14.24,"h":14.35,"l":14.14,"c":14.16,"v":28995600},{"t":"2017-10-18","o":14.2,"h":14.28,"l":13.76,"c":14.07,"v":39020300},{"t":"2017-10-19","o":13.85,"h":14.04,"l":13.69,"c":13.95,"v":33795700},{"t":"2017-10-20","o":14.03,"h":14.09,"l":13.8,"c":13.81,"v":32538900},{"t":"2017-10-23","o":13.94,"h":14.19,"l":13.9,"c":14.1,"v":49838000},{"t":"2017-10-24","o":14.2,"h":14.36,"l":14.15,"c":14.25,"v":84891600},{"t":"2017-10-25","o":12.95,"h":13.13,"l":12.29,"c":12.33,"v":166762100},{"t":"2017-10-26","o":12.45,"h":12.46,"l":12.0,"c":12.01,"v":87625400},{"t":"2017-10-27","o":12.17,"h":12.19,"l":11.35,"c":11.84,"v":115650400},{"t":"2017-10-30","o":11.26,"h":11.42,"l":10.65,"c":10.89,"v":137785100},{"t":"2017-10-31","o":10.76,"h":11.31,"l":10.69,"c":10.99,"v":78600000},{"t":"2017-11-01","o":11.25,"h":11.29,"l":10.72,"c":10.8,"v":66875500},{"t":"2017-11-02","o":10.87,"h":10.99,"l":10.66,"c":10.85,"v":47942500},{"t":"2017-11-03","o":10.95,"h":11.13,"l":10.82,"c":11.12,"v":44264300},{"t":"2017-11-06","o":12.04,"h":12.09,"l":11.64,"c":11.93,"v":96349800},{"t":"2017-11-07","o":11.94,"h":12.27,"l":11.92,"c":12.05,"v":67900200},{"t":"2017-11-08","o":11.94,"h":11.95,"l":11.51,"c":11.71,"v":59065000},{"t":"2017-11-09","o":11.25,"h":11.35,"l":11.03,"c":11.12,"v":76821200},{"t":"2017-11-10","o":11.22,"h":11.43,"l":11.12,"c":11.26,"v":50209900},{"t":"2017-11-13","o":11.18,"h":11.2,"l":10.92,"c":11.09,"v":54068300},{"t":"2017-11-14","o":11.03,"h":11.26,"l":11.0,"c":11.12,"v":37245000},{"t":"2017-11-15","o":11.01,"h":11.13,"l":10.77,"c":11.07,"v":33524700},{"t":"2017-11-16","o":11.13,"h":11.32,"l":11.13,"c":11.25,"v":31800400},{"t":"2017-11-17","o":11.3,"h":11.75,"l":11.28,"c":11.38,"v":56775600},{"t":"2017-11-20","o":11.47,"h":11.51,"l":11.19,"c":11.34,"v":35960200},{"t":"2017-11-21","o":11.42,"h":11.49,"l":11.24,"c":11.4,"v":31881700},{"t":"2017-11-22","o":11.41,"h":11.49,"l":11.3,"c":11.37,"v":23816500},{"t":"2017-11-24","o":11.38,"h":11.42,"l":11.3,"c":11.38,"v":11035800},{"t":"2017-11-27","o":11.34,"h":11.74,"l":11.34,"c":11.55,"v":41798300},{"t":"2017-11-28","o":11.45,"h":11.54,"l":11.0,"c":11.17,"v":65325700},{"t":"2017-11-29","o":11.08,"h":11.17,"l":10.73,"c":10.83,"v":63333800},{"t":"2017-11-30","o":10.87,"h":11.03,"l":10.76,"c":10.89,"v":43205000},{"t":"2017-12-01","o":10.81,"h":10.97,"l":10.53,"c":10.73,"v":42128800},{"t":"2017-12-04","o":10.85,"h":10.86,"l":9.82,"c":10.03,"v":97328300},{"t":"2017-12-05","o":9.89,"h":10.34,"l":9.7,"c":9.91,"v":67304100},{"t":"2017-12-06","o":9.9,"h":10.05,"l":9.71,"c":10.0,"v":38952200},{"t":"2017-12-07","o":10.07,"h":10.19,"l":9.95,"c":10.04,"v":32665600},{"t":"2017-12-08","o":10.15,"h":10.2,"l":9.92,"c":9.94,"v":34897000},{"t":"2017-12-11","o":9.97,"h":10.16,"l":9.96,"c":10.16,"v":29956400},{"t":"2017-12-12","o":10.13,"h":10.14,"l":9.88,"c":9.9,"v":36211000},{"t":"2017-12-13","o":9.97,"h":10.21,"l":9.95,"c":10.11,"v":41494800},{"t":"2017-12-14","o":10.1,"h":10.17,"l":9.96,"c":10.13,"v":29006800},{"t":"2017-12-15","o":10.13,"h":10.32,"l":10.02,"c":10.29,"v":45462300},{"t":"2017-12-18","o":10.6,"h":11.0,"l":10.51,"c":10.98,"v":63797700},{"t":"2017-12-19","o":11.0,"h":11.19,"l":10.87,"c":10.95,"v":43852900},{"t":"2017-12-20","o":11.1,"h":11.18,"l":10.8,"c":10.98,"v":31420300},{"t":"2017-12-21","o":10.98,"h":11.08,"l":10.87,"c":10.89,"v":21884300},{"t":"2017-12-22","o":10.75,"h":10.77,"l":10.2,"c":10.54,"v":50744500},{"t":"2017-12-26","o":10.38,"h":10.58,"l":10.34,"c":10.46,"v":20437900},{"t":"2017-12-27","o":10.45,"h":10.74,"l":10.4,"c":10.53,"v":22921800},{"t":"2017-12-28","o":10.57,"h":10.64,"l":10.43,"c":10.55,"v":18609400},{"t":"2017-12-29","o":10.57,"h":10.58,"l":10.27,"c":10.28,"v":26678900},{"t":"2018-01-02","o":10.42,"h":11.02,"l":10.34,"c":10.98,"v":44146300},{"t":"2018-01-03","o":11.61,"h":12.14,"l":11.36,"c":11.55,"v":154066700},{"t":"2018-01-04","o":12.1,"h":12.43,"l":11.97,"c":12.12,"v":109503000},{"t":"2018-01-05","o":12.19,"h":12.22,"l":11.66,"c":11.88,"v":63808900},{"t":"2018-01-08","o":12.01,"h":12.3,"l":11.85,"c":12.28,"v":63346000},{"t":"2018-01-09","o":12.0,"h":12.02,"l":11.71,"c":11.82,"v":62560900},{"t":"2018-01-10","o":11.63,"h":12.15,"l":11.56,"c":11.96,"v":52561200},{"t":"2018-01-11","o":12.07,"h":12.19,"l":11.9,"c":12.14,"v":38354900},{"t":"2018-01-12","o":11.82,"h":12.07,"l":11.8,"c":12.02,"v":47149300},{"t":"2018-01-16","o":12.05,"h":12.2,"l":11.8,"c":11.91,"v":42686600},{"t":"2018-01-17","o":11.9,"h":12.19,"l":11.82,"c":12.18,"v":39020800},{"t":"2018-01-18","o":12.18,"h":12.68,"l":12.15,"c":12.47,"v":62086200},{"t":"2018-01-19","o":12.56,"h":12.88,"l":12.54,"c":12.59,"v":46800700},{"t":"2018-01-22","o":12.61,"h":12.74,"l":12.37,"c":12.65,"v":34758600},{"t":"2018-01-23","o":12.82,"h":13.0,"l":12.76,"c":12.94,"v":46417200},{"t":"2018-01-24","o":13.02,"h":13.05,"l":12.6,"c":12.71,"v":41956400},{"t":"2018-01-25","o":12.78,"h":12.94,"l":12.32,"c":12.41,"v":42966600},{"t":"2018-01-26","o":12.7,"h":12.95,"l":12.62,"c":12.95,"v":44239000},{"t":"2018-01-29","o":13.13,"h":13.47,"l":13.05,"c":13.32,"v":66645400},{"t":"2018-01-30","o":13.12,"h":13.27,"l":12.69,"c":12.87,"v":91236400},{"t":"2018-01-31","o":13.24,"h":13.85,"l":13.15,"c":13.74,"v":140977800},{"t":"2018-02-01","o":13.62,"h":13.84,"l":13.21,"c":13.25,"v":67543300},{"t":"2018-02-02","o":13.05,"h":13.06,"l":12.43,"c":12.45,"v":79432600},{"t":"2018-02-05","o":12.05,"h":12.18,"l":10.93,"c":11.57,"v":116568900},{"t":"2018-02-06","o":11.04,"h":11.74,"l":11.0,"c":11.65,"v":87123200},{"t":"2018-02-07","o":11.7,"h":11.9,"l":11.53,"c":11.6,"v":55758400},{"t":"2018-02-08","o":11.72,"h":11.85,"l":11.21,"c":11.22,"v":56471800},{"t":"2018-02-09","o":11.54,"h":11.57,"l":10.63,"c":11.31,"v":85458200},{"t":"2018-02-12","o":11.47,"h":11.8,"l":11.43,"c":11.68,"v":63160900},{"t":"2018-02-13","o":11.6,"h":11.82,"l":11.53,"c":11.78,"v":33661400},{"t":"2018-02-14","o":11.72,"h":12.31,"l":11.63,"c":12.2,"v":51756800},{"t":"2018-02-15","o":12.4,"h":12.63,"l":12.07,"c":12.19,"v":59593800},{"t":"2018-02-16","o":12.11,"h":12.23,"l":11.82,"c":11.82,"v":47332300},{"t":"2018-02-20","o":11.72,"h":12.19,"l":11.71,"c":12.02,"v":47096500},{"t":"2018-02-21","o":12.12,"h":12.12,"l":11.72,"c":11.72,"v":40195800},{"t":"2018-02-22","o":11.82,"h":12.0,"l":11.63,"c":11.84,"v":37886300},{"t":"2018-02-23","o":11.95,"h":12.16,"l":11.94,"c":12.07,"v":33317600},{"t":"2018-02-26","o":12.14,"h":12.43,"l":12.05,"c":12.42,"v":42265200},{"t":"2018-02-27","o":12.43,"h":12.88,"l":12.39,"c":12.53,"v":55975300},{"t":"2018-02-28","o":12.66,"h":12.73,"l":12.1,"c":12.11,"v":43387500},{"t":"2018-03-01","o":12.26,"h":12.27,"l":11.66,"c":11.9,"v":63207400},{"t":"2018-03-02","o":11.67,"h":11.93,"l":11.43,"c":11.81,"v":58123500},{"t":"2018-03-05","o":11.69,"h":12.06,"l":11.61,"c":11.91,"v":43734800},{"t":"2018-03-06","o":12.01,"h":12.05,"l":11.71,"c":11.76,"v":46751200},{"t":"2018-03-07","o":11.58,"h":12.82,"l":11.55,"c":12.24,"v":127603200},{"t":"2018-03-08","o":12.4,"h":12.59,"l":11.74,"c":11.97,"v":76011200},{"t":"2018-03-09","o":12.03,"h":12.04,"l":11.58,"c":11.7,"v":89674400},{"t":"2018-03-12","o":11.76,"h":11.82,"l":11.48,"c":11.52,"v":83748700},{"t":"2018-03-13","o":11.5,"h":12.04,"l":11.1,"c":11.64,"v":174302600},{"t":"2018-03-14","o":11.7,"h":11.72,"l":11.26,"c":11.36,"v":80540800},{"t":"2018-03-15","o":11.43,"h":11.55,"l":11.19,"c":11.46,"v":66373900},{"t":"2018-03-16","o":11.49,"h":11.55,"l":11.32,"c":11.47,"v":37591000},{"t":"2018-03-19","o":11.41,"h":11.74,"l":11.35,"c":11.43,"v":53308600},{"t":"2018-03-20","o":11.41,"h":11.52,"l":11.0,"c":11.11,"v":65116900},{"t":"2018-03-21","o":11.16,"h":11.34,"l":11.11,"c":11.26,"v":44691700},{"t":"2018-03-22","o":11.1,"h":11.26,"l":10.85,"c":10.91,"v":59944200},{"t":"2018-03-23","o":10.91,"h":10.97,"l":10.57,"c":10.63,"v":54844500},{"t":"2018-03-26","o":10.71,"h":10.8,"l":10.18,"c":10.44,"v":75878500},{"t":"2018-03-27","o":10.51,"h":10.59,"l":9.9,"c":10.0,"v":68551300},{"t":"2018-03-28","o":9.99,"h":10.17,"l":9.79,"c":9.81,"v":64832100},{"t":"2018-03-29","o":9.94,"h":10.08,"l":9.81,"c":10.05,"v":48681400},{"t":"2018-04-02","o":9.99,"h":10.14,"l":9.51,"c":9.53,"v":64824600},{"t":"2018-04-03","o":9.63,"h":9.77,"l":9.3,"c":9.55,"v":54891600},{"t":"2018-04-04","o":9.08,"h":9.81,"l":9.04,"c":9.77,"v":67356900},{"t":"2018-04-05","o":10.05,"h":10.2,"l":9.91,"c":10.02,"v":65758800},{"t":"2018-04-06","o":9.83,"h":10.1,"l":9.5,"c":9.61,"v":51087100},{"t":"2018-04-09","o":9.75,"h":9.84,"l":9.52,"c":9.53,"v":38382600},{"t":"2018-04-10","o":9.75,"h":10.04,"l":9.71,"c":9.98,"v":42849200},{"t":"2018-04-11","o":9.87,"h":10.03,"l":9.79,"c":9.82,"v":29169300},{"t":"2018-04-12","o":9.98,"h":10.1,"l":9.82,"c":10.08,"v":47784400},{"t":"2018-04-13","o":10.2,"h":10.22,"l":9.88,"c":9.93,"v":38935700},{"t":"2018-04-16","o":10.0,"h":10.17,"l":9.9,"c":10.09,"v":28875100},{"t":"2018-04-17","o":10.28,"h":10.53,"l":10.2,"c":10.52,"v":45360300},{"t":"2018-04-18","o":10.51,"h":10.65,"l":10.33,"c":10.36,"v":42449600},{"t":"2018-04-19","o":10.18,"h":10.33,"l":9.99,"c":10.11,"v":57841600},{"t":"2018-04-20","o":10.05,"h":10.14,"l":9.95,"c":9.99,"v":39011900},{"t":"2018-04-23","o":10.09,"h":10.19,"l":9.97,"c":10.04,"v":42971300},{"t":"2018-04-24","o":10.19,"h":10.35,"l":9.95,"c":10.09,"v":44992200},{"t":"2018-04-25","o":10.06,"h":10.09,"l":9.56,"c":9.71,"v":90578000},{"t":"2018-04-26","o":10.87,"h":11.19,"l":10.61,"c":11.04,"v":145284100},{"t":"2018-04-27","o":11.2,"h":11.36,"l":11.02,"c":11.11,"v":74347800},{"t":"2018-04-30","o":11.06,"h":11.14,"l":10.87,"c":10.88,"v":50608800},{"t":"2018-05-01","o":10.83,"h":11.15,"l":10.77,"c":11.13,"v":43441600},{"t":"2018-05-02","o":11.1,"h":11.16,"l":10.97,"c":10.97,"v":29267300},{"t":"2018-05-03","o":10.9,"h":11.06,"l":10.83,"c":10.93,"v":33310600},{"t":"2018-05-04","o":10.88,"h":11.29,"l":10.87,"c":11.28,"v":47884900},{"t":"2018-05-07","o":11.32,"h":11.68,"l":11.3,"c":11.59,"v":54001700},{"t":"2018-05-08","o":11.49,"h":11.66,"l":11.4,"c":11.61,"v":35218400},{"t":"2018-05-09","o":11.65,"h":11.98,"l":11.57,"c":11.95,"v":49605700},{"t":"2018-05-10","o":11.98,"h":12.18,"l":11.95,"c":12.13,"v":49744500},{"t":"2018-05-11","o":11.89,"h":12.03,"l":11.69,"c":11.95,"v":43863700},{"t":"2018-05-14","o":12.14,"h":12.36,"l":12.11,"c":12.23,"v":50263800},{"t":"2018-05-15","o":12.18,"h":12.46,"l":12.16,"c":12.45,"v":44183200},{"t":"2018-05-16","o":12.64,"h":12.98,"l":12.62,"c":12.82,"v":73364000},{"t":"2018-05-17","o":12.79,"h":12.9,"l":12.66,"c":12.82,"v":38692500},{"t":"2018-05-18","o":13.06,"h":13.26,"l":12.91,"c":13.0,"v":54063400},{"t":"2018-05-21","o":13.25,"h":13.31,"l":12.88,"c":12.99,"v":49714200},{"t":"2018-05-22","o":13.0,"h":13.14,"l":12.71,"c":12.98,"v":43267000},{"t":"2018-05-23","o":12.93,"h":13.18,"l":12.9,"c":13.1,"v":44517800},{"t":"2018-05-24","o":13.06,"h":13.43,"l":13.03,"c":13.41,"v":47785700},{"t":"2018-05-25","o":13.4,"h":13.72,"l":13.36,"c":13.54,"v":43850100},{"t":"2018-05-29","o":13.45,"h":13.63,"l":13.26,"c":13.36,"v":39578500},{"t":"2018-05-30","o":13.48,"h":13.95,"l":13.48,"c":13.82,"v":58186400},{"t":"2018-05-31","o":13.74,"h":13.93,"l":13.69,"c":13.73,"v":46797700},{"t":"2018-06-01","o":13.98,"h":14.4,"l":13.92,"c":14.4,"v":71677900},{"t":"2018-06-04","o":14.76,"h":14.98,"l":14.52,"c":14.85,"v":74546000},{"t":"2018-06-05","o":14.85,"h":14.92,"l":14.63,"c":14.85,"v":56122700},{"t":"2018-06-06","o":15.07,"h":15.74,"l":15.04,"c":15.67,"v":97089000},{"t":"2018-06-07","o":15.83,"h":15.97,"l":14.85,"c":14.89,"v":99860300},{"t":"2018-06-08","o":14.52,"h":15.33,"l":14.31,"c":15.25,"v":81930500},{"t":"2018-06-11","o":15.21,"h":15.89,"l":15.01,"c":15.73,"v":80737600},{"t":"2018-06-12","o":15.84,"h":15.95,"l":15.43,"c":15.85,"v":67002600},{"t":"2018-06-13","o":15.81,"h":16.52,"l":15.78,"c":16.32,"v":90227300},{"t":"2018-06-14","o":16.62,"h":16.79,"l":15.58,"c":16.25,"v":113048600},{"t":"2018-06-15","o":16.06,"h":16.52,"l":15.82,"c":16.34,"v":77612200},{"t":"2018-06-18","o":16.18,"h":17.34,"l":16.13,"c":17.11,"v":104317400},{"t":"2018-06-19","o":16.85,"h":17.29,"l":16.31,"c":16.69,"v":92542900},{"t":"2018-06-20","o":16.83,"h":17.13,"l":16.37,"c":16.52,"v":76280600},{"t":"2018-06-21","o":16.65,"h":16.87,"l":15.46,"c":15.65,"v":95638400},{"t":"2018-06-22","o":15.78,"h":15.91,"l":15.56,"c":15.8,"v":59257100},{"t":"2018-06-25","o":15.64,"h":15.74,"l":14.54,"c":15.11,"v":94418400},{"t":"2018-06-26","o":15.32,"h":15.6,"l":15.1,"c":15.5,"v":54213500},{"t":"2018-06-27","o":15.65,"h":15.76,"l":14.96,"c":14.97,"v":56014300},{"t":"2018-06-28","o":14.85,"h":15.36,"l":14.75,"c":15.31,"v":48716800},{"t":"2018-06-29","o":15.41,"h":15.49,"l":14.98,"c":14.99,"v":41527800},{"t":"2018-07-02","o":14.8,"h":15.18,"l":14.74,"c":15.16,"v":43398800},{"t":"2018-07-03","o":15.21,"h":15.34,"l":14.96,"c":15.0,"v":32094000},{"t":"2018-07-05","o":15.13,"h":15.5,"l":15.02,"c":15.5,"v":40703300},{"t":"2018-07-06","o":15.52,"h":16.39,"l":15.48,"c":16.36,"v":65101700},{"t":"2018-07-09","o":16.73,"h":16.84,"l":16.17,"c":16.61,"v":58525500},{"t":"2018-07-10","o":16.59,"h":16.65,"l":16.31,"c":16.55,"v":37093000},{"t":"2018-07-11","o":16.15,"h":16.53,"l":16.02,"c":16.27,"v":42544100},{"t":"2018-07-12","o":16.41,"h":16.79,"l":16.38,"c":16.56,"v":44188100},{"t":"2018-07-13","o":16.68,"h":16.69,"l":16.22,"c":16.27,"v":40614100},{"t":"2018-07-16","o":16.42,"h":17.0,"l":16.41,"c":16.58,"v":65275300},{"t":"2018-07-17","o":16.5,"h":16.88,"l":16.48,"c":16.87,"v":42313500},{"t":"2018-07-18","o":16.94,"h":16.99,"l":16.55,"c":16.85,"v":40881500},{"t":"2018-07-19","o":16.71,"h":16.88,"l":16.55,"c":16.71,"v":41267800},{"t":"2018-07-20","o":16.66,"h":16.88,"l":16.44,"c":16.5,"v":42879800},{"t":"2018-07-23","o":16.47,"h":16.68,"l":15.9,"c":16.66,"v":44940800},{"t":"2018-07-24","o":16.75,"h":16.86,"l":16.11,"c":16.19,"v":58201500},{"t":"2018-07-25","o":16.3,"h":16.39,"l":15.72,"c":16.05,"v":82604900},{"t":"2018-07-26","o":17.16,"h":18.45,"l":16.83,"c":18.35,"v":192661100},{"t":"2018-07-27","o":19.07,"h":19.88,"l":18.31,"c":18.94,"v":161903800},{"t":"2018-07-30","o":19.4,"h":20.18,"l":19.31,"c":19.42,"v":160823400},{"t":"2018-07-31","o":19.35,"h":19.5,"l":18.27,"c":18.33,"v":118403400},{"t":"2018-08-01","o":18.34,"h":18.95,"l":18.32,"c":18.48,"v":75495200},{"t":"2018-08-02","o":18.17,"h":18.83,"l":18.0,"c":18.79,"v":52867100},{"t":"2018-08-03","o":18.94,"h":19.06,"l":18.37,"c":18.49,"v":53232100},{"t":"2018-08-06","o":18.89,"h":19.44,"l":18.46,"c":19.43,"v":83579700},{"t":"2018-08-07","o":19.53,"h":19.71,"l":19.08,"c":19.56,"v":72822600},{"t":"2018-08-08","o":19.46,"h":19.77,"l":19.26,"c":19.58,"v":52081400},{"t":"2018-08-09","o":19.58,"h":19.71,"l":19.08,"c":19.1,"v":46653400},{"t":"2018-08-10","o":19.09,"h":19.48,"l":18.85,"c":19.06,"v":65821100},{"t":"2018-08-13","o":19.16,"h":19.93,"l":19.12,"c":19.73,"v":81411300},{"t":"2018-08-14","o":19.97,"h":20.28,"l":19.63,"c":20.02,"v":89195500},{"t":"2018-08-15","o":19.86,"h":20.1,"l":19.2,"c":19.7,"v":86355700},{"t":"2018-08-16","o":19.86,"h":20.07,"l":19.25,"c":19.33,"v":69733700},{"t":"2018-08-17","o":19.12,"h":19.82,"l":18.73,"c":19.77,"v":60616600},{"t":"2018-08-20","o":19.79,"h":20.08,"l":19.35,"c":19.98,"v":62983200},{"t":"2018-08-21","o":19.98,"h":20.42,"l":19.86,"c":20.4,"v":55629000},{"t":"2018-08-22","o":20.28,"h":20.92,"l":20.21,"c":20.9,"v":62002700},{"t":"2018-08-23","o":21.19,"h":22.32,"l":21.14,"c":22.29,"v":113444100},{"t":"2018-08-24","o":22.91,"h":24.0,"l":22.67,"c":23.98,"v":164328200},{"t":"2018-08-27","o":24.94,"h":27.3,"l":24.63,"c":25.26,"v":325058400},{"t":"2018-08-28","o":25.51,"h":26.18,"l":24.04,"c":25.05,"v":215771200},{"t":"2018-08-29","o":24.36,"h":25.41,"l":24.01,"c":25.2,"v":143223200},{"t":"2018-08-30","o":25.29,"h":25.67,"l":24.76,"c":24.89,"v":103607300},{"t":"2018-08-31","o":24.89,"h":25.24,"l":24.72,"c":25.17,"v":65206400},{"t":"2018-09-04","o":25.62,"h":28.11,"l":25.57,"c":28.06,"v":192541300},{"t":"2018-09-05","o":29.41,"h":29.94,"l":26.84,"c":28.51,"v":257349000},{"t":"2018-09-06","o":28.12,"h":28.58,"l":27.19,"c":27.84,"v":143942900},{"t":"2018-09-07","o":26.96,"h":28.27,"l":26.8,"c":27.38,"v":123348700},{"t":"2018-09-10","o":28.15,"h":29.93,"l":27.84,"c":29.89,"v":162253800},{"t":"2018-09-11","o":30.02,"h":30.59,"l":29.37,"c":30.1,"v":159902500},{"t":"2018-09-12","o":29.91,"h":32.29,"l":29.45,"c":32.21,"v":197889600},{"t":"2018-09-13","o":33.16,"h":34.14,"l":29.87,"c":30.48,"v":304147100},{"t":"2018-09-14","o":31.43,"h":33.09,"l":30.54,"c":32.72,"v":217762800},{"t":"2018-09-17","o":31.75,"h":33.23,"l":31.6,"c":32.43,"v":180410600},{"t":"2018-09-18","o":32.99,"h":33.37,"l":31.2,"c":31.93,"v":176673200},{"t":"2018-09-19","o":31.52,"h":31.83,"l":30.51,"c":31.21,"v":124287000},{"t":"2018-09-20","o":32.1,"h":32.2,"l":30.64,"c":31.18,"v":123116500},{"t":"2018-09-21","o":31.19,"h":32.42,"l":30.91,"c":31.02,"v":129792900},{"t":"2018-09-24","o":31.13,"h":32.65,"l":30.91,"c":32.61,"v":118332600},{"t":"2018-09-25","o":33.18,"h":33.6,"l":32.19,"c":32.57,"v":118570200},{"t":"2018-09-26","o":32.4,"h":32.6,"l":31.72,"c":32.19,"v":79347300},{"t":"2018-09-27","o":31.86,"h":32.63,"l":31.39,"c":32.59,"v":87934400},{"t":"2018-09-28","o":32.24,"h":32.78,"l":29.98,"c":30.89,"v":165453500},{"t":"2018-10-01","o":30.69,"h":31.91,"l":30.25,"c":31.42,"v":94742900},{"t":"2018-10-02","o":30.73,"h":30.82,"l":28.65,"c":29.02,"v":145276500},{"t":"2018-10-03","o":29.04,"h":29.22,"l":26.54,"c":28.43,"v":190137200},{"t":"2018-10-04","o":27.99,"h":28.83,"l":27.37,"c":27.78,"v":95831200},{"t":"2018-10-05","o":28.07,"h":28.47,"l":26.93,"c":27.35,"v":88008500},{"t":"2018-10-08","o":26.73,"h":27.54,"l":25.96,"c":26.46,"v":103789500},{"t":"2018-10-09","o":26.15,"h":27.71,"l":26.0,"c":27.24,"v":105461800},{"t":"2018-10-10","o":27.38,"h":27.4,"l":24.91,"c":25.0,"v":147682900},{"t":"2018-10-11","o":24.74,"h":26.2,"l":24.55,"c":25.3,"v":147013800},{"t":"2018-10-12","o":26.77,"h":26.97,"l":25.67,"c":26.34,"v":111059400},{"t":"2018-10-15","o":26.38,"h":26.77,"l":25.75,"c":26.26,"v":70523500},{"t":"2018-10-16","o":26.63,"h":28.23,"l":26.17,"c":28.18,"v":92529000},{"t":"2018-10-17","o":28.41,"h":28.53,"l":26.92,"c":27.3,"v":89466900},{"t":"2018-10-18","o":27.08,"h":27.75,"l":26.4,"c":26.62,"v":79623700},{"t":"2018-10-19","o":27.03,"h":27.1,"l":23.6,"c":23.66,"v":130799900},{"t":"2018-10-22","o":24.46,"h":25.64,"l":24.09,"c":25.03,"v":114158900},{"t":"2018-10-23","o":24.18,"h":25.26,"l":23.85,"c":25.09,"v":101763000},{"t":"2018-10-24","o":25.04,"h":25.1,"l":22.75,"c":22.79,"v":134489100},{"t":"2018-10-25","o":17.92,"h":20.15,"l":17.72,"c":19.27,"v":189173700},{"t":"2018-10-26","o":18.49,"h":18.78,"l":17.05,"c":17.63,"v":119689000},{"t":"2018-10-29","o":18.21,"h":18.23,"l":16.27,"c":16.85,"v":94479600},{"t":"2018-10-30","o":16.38,"h":17.24,"l":16.17,"c":17.2,"v":99049400},{"t":"2018-10-31","o":17.87,"h":18.34,"l":17.12,"c":18.21,"v":110463700},{"t":"2018-11-01","o":18.41,"h":20.33,"l":18.08,"c":20.22,"v":136896500},{"t":"2018-11-02","o":20.59,"h":21.06,"l":19.47,"c":20.23,"v":123788000},{"t":"2018-11-05","o":20.12,"h":20.18,"l":18.88,"c":19.9,"v":108016700},{"t":"2018-11-06","o":19.5,"h":21.65,"l":19.48,"c":20.68,"v":144995700},{"t":"2018-11-07","o":21.42,"h":22.22,"l":21.07,"c":21.84,"v":121115800},{"t":"2018-11-08","o":21.77,"h":22.08,"l":20.97,"c":21.2,"v":92387600},{"t":"2018-11-09","o":20.77,"h":21.19,"l":20.11,"c":21.03,"v":85900700},{"t":"2018-11-12","o":20.68,"h":20.85,"l":18.8,"c":19.03,"v":95948200},{"t":"2018-11-13","o":19.28,"h":20.02,"l":18.97,"c":19.61,"v":76126000},{"t":"2018-11-14","o":20.18,"h":21.11,"l":19.76,"c":20.81,"v":106344300},{"t":"2018-11-15","o":20.72,"h":21.77,"l":20.42,"c":21.49,"v":97715500},{"t":"2018-11-16","o":19.87,"h":20.97,"l":19.72,"c":20.66,"v":112376600},{"t":"2018-11-19","o":20.4,"h":20.59,"l":19.09,"c":19.11,"v":93578200},{"t":"2018-11-20","o":17.4,"h":19.58,"l":17.18,"c":19.21,"v":109869400},{"t":"2018-11-21","o":20.05,"h":20.31,"l":18.5,"c":18.73,"v":81585600},{"t":"2018-11-23","o":18.61,"h":19.83,"l":18.56,"c":19.38,"v":54611300},{"t":"2018-11-26","o":19.96,"h":20.19,"l":19.11,"c":20.08,"v":83211000},{"t":"2018-11-27","o":19.77,"h":21.45,"l":19.73,"c":21.05,"v":119230100},{"t":"2018-11-28","o":21.82,"h":21.88,"l":20.18,"c":21.34,"v":134425300},{"t":"2018-11-29","o":21.19,"h":21.61,"l":20.73,"c":21.43,"v":79853700},{"t":"2018-11-30","o":21.3,"h":21.36,"l":20.52,"c":21.3,"v":82370700},{"t":"2018-12-03","o":22.48,"h":23.75,"l":22.37,"c":23.71,"v":139607400},{"t":"2018-12-04","o":23.35,"h":23.42,"l":21.07,"c":21.12,"v":127392900},{"t":"2018-12-06","o":20.22,"h":21.41,"l":20.06,"c":21.3,"v":103434700},{"t":"2018-12-07","o":21.3,"h":21.38,"l":19.17,"c":19.46,"v":105764500},{"t":"2018-12-10","o":19.35,"h":20.13,"l":19.27,"c":19.99,"v":77984500},{"t":"2018-12-11","o":20.71,"h":21.14,"l":19.69,"c":19.98,"v":88027400},{"t":"2018-12-12","o":20.32,"h":21.02,"l":19.71,"c":20.48,"v":100340700},{"t":"2018-12-13","o":20.63,"h":20.87,"l":19.76,"c":19.86,"v":88108300},{"t":"2018-12-14","o":19.58,"h":20.7,"l":19.52,"c":19.9,"v":84713600},{"t":"2018-12-17","o":20.01,"h":20.02,"l":18.64,"c":18.83,"v":115437900},{"t":"2018-12-18","o":19.15,"h":19.84,"l":18.88,"c":19.5,"v":101512900},{"t":"2018-12-19","o":19.44,"h":19.72,"l":18.0,"c":18.16,"v":120644500},{"t":"2018-12-20","o":18.11,"h":18.86,"l":17.34,"c":17.94,"v":119394500},{"t":"2018-12-21","o":18.12,"h":18.34,"l":16.76,"c":16.93,"v":132246000},{"t":"2018-12-24","o":16.52,"h":17.22,"l":16.37,"c":16.65,"v":62933100},{"t":"2018-12-26","o":16.88,"h":17.91,"l":16.03,"c":17.9,"v":108811800},{"t":"2018-12-27","o":17.43,"h":17.74,"l":16.44,"c":17.49,"v":111373000},{"t":"2018-12-28","o":17.53,"h":18.31,"l":17.14,"c":17.82,"v":109214400},{"t":"2018-12-31","o":18.15,"h":18.51,"l":17.85,"c":18.46,"v":84732200},{"t":"2019-01-02","o":18.01,"h":19.0,"l":17.98,"c":18.83,"v":87148700},{"t":"2019-01-03","o":18.42,"h":18.68,"l":16.94,"c":17.05,"v":117277600},{"t":"2019-01-04","o":17.55,"h":19.07,"l":17.43,"c":19.0,"v":111878600},{"t":"2019-01-07","o":19.44,"h":20.68,"l":19.0,"c":20.57,"v":107157000},{"t":"2019-01-08","o":21.19,"h":21.2,"l":19.68,"c":20.75,"v":121271000},{"t":"2019-01-09","o":20.89,"h":21.44,"l":20.07,"c":20.19,"v":163944100},{"t":"2019-01-10","o":19.76,"h":19.83,"l":18.9,"c":19.74,"v":115629400},{"t":"2019-01-11","o":19.47,"h":20.35,"l":19.19,"c":20.27,"v":85110800},{"t":"2019-01-14","o":19.96,"h":20.62,"l":19.75,"c":20.23,"v":71350200},{"t":"2019-01-15","o":20.44,"h":20.68,"l":20.26,"c":20.38,"v":62785800},{"t":"2019-01-16","o":20.4,"h":20.54,"l":19.71,"c":19.73,"v":70849300},{"t":"2019-01-17","o":19.49,"h":20.51,"l":19.02,"c":20.25,"v":85018400},{"t":"2019-01-18","o":20.37,"h":21.05,"l":20.02,"c":20.77,"v":88131000},{"t":"2019-01-22","o":20.48,"h":20.92,"l":19.7,"c":19.76,"v":78513700},{"t":"2019-01-23","o":20.03,"h":20.48,"l":19.55,"c":19.8,"v":77811300},{"t":"2019-01-24","o":20.06,"h":21.01,"l":20.04,"c":20.85,"v":97433400},{"t":"2019-01-25","o":20.99,"h":22.03,"l":20.79,"c":21.93,"v":110239500},{"t":"2019-01-28","o":20.32,"h":21.01,"l":20.02,"c":20.18,"v":135164100},{"t":"2019-01-29","o":20.26,"h":20.39,"l":19.05,"c":19.25,"v":131202500},{"t":"2019-01-30","o":21.49,"h":23.13,"l":21.37,"c":23.09,"v":211421200},{"t":"2019-01-31","o":23.02,"h":25.14,"l":22.83,"c":24.41,"v":182575600},{"t":"2019-02-01","o":24.61,"h":24.84,"l":24.07,"c":24.51,"v":105356200},{"t":"2019-02-04","o":24.43,"h":24.66,"l":24.07,"c":24.13,"v":70843800},{"t":"2019-02-05","o":23.42,"h":23.86,"l":22.98,"c":23.31,"v":122226000},{"t":"2019-02-06","o":23.63,"h":24.14,"l":23.22,"c":23.26,"v":78684300},{"t":"2019-02-07","o":22.99,"h":23.22,"l":22.32,"c":22.67,"v":86723900},{"t":"2019-02-08","o":22.33,"h":23.28,"l":22.27,"c":23.05,"v":78129300},{"t":"2019-02-11","o":23.05,"h":23.28,"l":22.66,"c":22.96,"v":60578700},{"t":"2019-02-12","o":23.43,"h":23.56,"l":22.75,"c":22.82,"v":67595400},{"t":"2019-02-13","o":22.98,"h":23.24,"l":22.71,"c":22.85,"v":57544200},{"t":"2019-02-14","o":22.74,"h":23.37,"l":22.59,"c":23.13,"v":64441200},{"t":"2019-02-15","o":23.58,"h":24.05,"l":23.2,"c":23.68,"v":78644100},{"t":"2019-02-19","o":23.63,"h":24.41,"l":23.61,"c":23.95,"v":57517900},{"t":"2019-02-20","o":24.14,"h":24.37,"l":23.9,"c":23.95,"v":57091600},{"t":"2019-02-21","o":24.04,"h":24.33,"l":23.85,"c":23.92,"v":49608200},{"t":"2019-02-22","o":24.05,"h":24.36,"l":23.88,"c":24.36,"v":52650700},{"t":"2019-02-25","o":25.01,"h":25.52,"l":24.68,"c":24.71,"v":63221000},{"t":"2019-02-26","o":24.65,"h":24.72,"l":24.15,"c":24.21,"v":48470100},{"t":"2019-02-27","o":24.11,"h":24.23,"l":23.21,"c":23.48,"v":62649300},{"t":"2019-02-28","o":23.21,"h":23.67,"l":23.11,"c":23.53,"v":39384900},{"t":"2019-03-01","o":23.97,"h":24.19,"l":23.45,"c":23.68,"v":48084000},{"t":"2019-03-04","o":23.89,"h":24.13,"l":23.01,"c":23.37,"v":48147700},{"t":"2019-03-05","o":23.34,"h":23.68,"l":23.01,"c":23.5,"v":35462600},{"t":"2019-03-06","o":23.47,"h":23.53,"l":22.4,"c":22.41,"v":60479400},{"t":"2019-03-07","o":22.33,"h":22.41,"l":21.73,"c":22.08,"v":52186300},{"t":"2019-03-08","o":21.35,"h":22.09,"l":21.04,"c":22.01,"v":49967700},{"t":"2019-03-11","o":22.15,"h":23.08,"l":21.98,"c":22.96,"v":54420200},{"t":"2019-03-12","o":23.1,"h":23.8,"l":22.78,"c":23.49,"v":56410600},{"t":"2019-03-13","o":23.66,"h":24.15,"l":23.35,"c":23.38,"v":56705800},{"t":"2019-03-14","o":23.37,"h":23.49,"l":22.8,"c":22.82,"v":42818600},{"t":"2019-03-15","o":23.1,"h":23.65,"l":23.01,"c":23.29,"v":46519900},{"t":"2019-03-18","o":23.3,"h":23.62,"l":23.04,"c":23.25,"v":34731800},{"t":"2019-03-19","o":23.6,"h":26.08,"l":23.59,"c":26.0,"v":156052200},{"t":"2019-03-20","o":26.49,"h":26.88,"l":25.31,"c":25.7,"v":151292100},{"t":"2019-03-21","o":25.78,"h":28.11,"l":25.71,"c":27.89,"v":129610300},{"t":"2019-03-22","o":27.54,"h":27.75,"l":26.33,"c":26.37,"v":115323300},{"t":"2019-03-25","o":26.29,"h":26.99,"l":25.54,"c":25.97,"v":78438200},{"t":"2019-03-26","o":26.69,"h":26.98,"l":25.46,"c":25.69,"v":75754100},{"t":"2019-03-27","o":25.7,"h":25.88,"l":24.55,"c":24.89,"v":88585300},{"t":"2019-03-28","o":25.1,"h":25.56,"l":24.65,"c":25.06,"v":64667500},{"t":"2019-03-29","o":25.58,"h":25.73,"l":25.25,"c":25.52,"v":53502800},{"t":"2019-04-01","o":26.42,"h":26.56,"l":25.83,"c":26.36,"v":63000300},{"t":"2019-04-02","o":26.51,"h":26.8,"l":26.09,"c":26.75,"v":53358800},{"t":"2019-04-03","o":28.02,"h":29.95,"l":27.88,"c":29.02,"v":197650500},{"t":"2019-04-04","o":28.88,"h":29.39,"l":28.61,"c":29.09,"v":82191100},{"t":"2019-04-05","o":29.64,"h":29.69,"l":28.8,"c":28.98,"v":65662700},{"t":"2019-04-08","o":28.69,"h":28.95,"l":28.18,"c":28.53,"v":58002500},{"t":"2019-04-09","o":28.24,"h":28.38,"l":27.19,"c":27.24,"v":75539800},{"t":"2019-04-10","o":27.46,"h":28.12,"l":27.32,"c":27.83,"v":64368100},{"t":"2019-04-11","o":27.81,"h":28.05,"l":27.46,"c":27.79,"v":44801200},{"t":"2019-04-12","o":28.21,"h":28.38,"l":27.66,"c":27.85,"v":41048800},{"t":"2019-04-15","o":27.8,"h":27.84,"l":26.96,"c":27.33,"v":40812500},{"t":"2019-04-16","o":27.72,"h":28.18,"l":27.49,"c":27.93,"v":47340100},{"t":"2019-04-17","o":28.21,"h":28.27,"l":27.22,"c":27.49,"v":48240800},{"t":"2019-04-18","o":27.6,"h":27.88,"l":27.34,"c":27.68,"v":39880900},{"t":"2019-04-22","o":27.62,"h":28.23,"l":27.39,"c":28.18,"v":36477300},{"t":"2019-04-23","o":28.18,"h":28.49,"l":27.79,"c":27.97,"v":41777500},{"t":"2019-04-24","o":28.1,"h":28.85,"l":27.93,"c":28.46,"v":51784700},{"t":"2019-04-25","o":28.67,"h":28.86,"l":27.36,"c":27.66,"v":57329700},{"t":"2019-04-26","o":27.66,"h":27.9,"l":27.05,"c":27.88,"v":48827900},{"t":"2019-04-29","o":27.9,"h":28.14,"l":27.5,"c":27.69,"v":44532700},{"t":"2019-04-30","o":27.59,"h":27.8,"l":26.94,"c":27.63,"v":73165900},{"t":"2019-05-01","o":28.95,"h":29.15,"l":26.78,"c":26.81,"v":136066900},{"t":"2019-05-02","o":26.94,"h":28.64,"l":26.61,"c":28.29,"v":100514800},{"t":"2019-05-03","o":28.3,"h":28.42,"l":27.66,"c":28.22,"v":55503100},{"t":"2019-05-06","o":26.72,"h":27.5,"l":26.45,"c":27.42,"v":70344100},{"t":"2019-05-07","o":27.2,"h":27.35,"l":26.21,"c":26.66,"v":75868800},{"t":"2019-05-08","o":26.41,"h":27.71,"l":26.27,"c":27.09,"v":65967500},{"t":"2019-05-09","o":26.7,"h":27.38,"l":26.03,"c":27.21,"v":73150900},{"t":"2019-05-10","o":27.03,"h":28.1,"l":26.93,"c":27.96,"v":82930100},{"t":"2019-05-13","o":26.98,"h":27.23,"l":26.1,"c":26.24,"v":99017900},{"t":"2019-05-14","o":26.53,"h":27.48,"l":26.15,"c":27.32,"v":82980400},{"t":"2019-05-15","o":26.87,"h":27.79,"l":26.73,"c":27.58,"v":55689900},{"t":"2019-05-16","o":27.37,"h":28.37,"l":27.27,"c":28.01,"v":67330100},{"t":"2019-05-17","o":27.69,"h":28.46,"l":27.4,"c":27.5,"v":65385400},{"t":"2019-05-20","o":26.98,"h":27.24,"l":26.49,"c":26.68,"v":69757400},{"t":"2019-05-21","o":27.18,"h":27.37,"l":26.93,"c":27.35,"v":46079200},{"t":"2019-05-22","o":27.12,"h":27.59,"l":27.07,"c":27.41,"v":40035300},{"t":"2019-05-23","o":26.99,"h":27.1,"l":26.03,"c":26.36,"v":67809200},{"t":"2019-05-24","o":26.61,"h":26.93,"l":26.4,"c":26.44,"v":39835800},{"t":"2019-05-28","o":27.27,"h":29.67,"l":27.06,"c":29.05,"v":146949600},{"t":"2019-05-29","o":29.0,"h":29.32,"l":27.73,"c":28.09,"v":99969600},{"t":"2019-05-30","o":28.4,"h":28.56,"l":27.6,"c":28.03,"v":65289100},{"t":"2019-05-31","o":27.57,"h":28.36,"l":27.4,"c":27.41,"v":68667800},{"t":"2019-06-03","o":28.75,"h":29.62,"l":27.29,"c":27.58,"v":147532200},{"t":"2019-06-04","o":28.39,"h":29.59,"l":27.91,"c":29.57,"v":107549500},{"t":"2019-06-05","o":29.93,"h":29.99,"l":29.03,"c":29.5,"v":79481500},{"t":"2019-06-06","o":29.87,"h":31.98,"l":29.84,"c":31.82,"v":131267800},{"t":"2019-06-07","o":31.94,"h":32.6,"l":31.57,"c":32.41,"v":86841100},{"t":"2019-06-10","o":33.53,"h":34.3,"l":33.08,"c":33.23,"v":97668800},{"t":"2019-06-11","o":33.43,"h":33.49,"l":31.82,"c":32.41,"v":82834900},{"t":"2019-06-12","o":32.0,"h":32.57,"l":31.92,"c":32.18,"v":56298700},{"t":"2019-06-13","o":32.39,"h":32.5,"l":31.06,"c":31.39,"v":63556000},{"t":"2019-06-14","o":30.7,"h":30.96,"l":30.02,"c":30.36,"v":70373000},{"t":"2019-06-17","o":30.25,"h":30.45,"l":29.18,"c":29.2,"v":70865700},{"t":"2019-06-18","o":29.76,"h":30.97,"l":29.58,"c":30.45,"v":86444500},{"t":"2019-06-19","o":30.67,"h":30.79,"l":30.06,"c":30.5,"v":63233900},{"t":"2019-06-20","o":31.24,"h":31.36,"l":29.84,"c":30.01,"v":72418200},{"t":"2019-06-21","o":29.65,"h":30.35,"l":28.97,"c":29.1,"v":81861300},{"t":"2019-06-24","o":29.32,"h":29.4,"l":28.67,"c":29.26,"v":55724800},{"t":"2019-06-25","o":29.26,"h":29.72,"l":28.8,"c":28.86,"v":53680900},{"t":"2019-06-26","o":29.98,"h":30.48,"l":29.78,"c":29.92,"v":65064200},{"t":"2019-06-27","o":30.41,"h":30.96,"l":30.21,"c":30.74,"v":55623300},{"t":"2019-06-28","o":31.08,"h":31.11,"l":30.33,"c":30.37,"v":50090900},{"t":"2019-07-01","o":31.79,"h":32.04,"l":30.87,"c":31.2,"v":60275900},{"t":"2019-07-02","o":30.96,"h":31.26,"l":30.73,"c":31.24,"v":37721700},{"t":"2019-07-03","o":31.13,"h":31.33,"l":30.74,"c":31.19,"v":23462000},{"t":"2019-07-05","o":30.88,"h":31.56,"l":30.75,"c":31.5,"v":34011900},{"t":"2019-07-08","o":31.8,"h":32.15,"l":31.26,"c":32.04,"v":49689400},{"t":"2019-07-09","o":31.76,"h":33.18,"l":30.1,"c":33.15,"v":61419800},{"t":"2019-07-10","o":33.56,"h":34.03,"l":33.36,"c":33.79,"v":60388400},{"t":"2019-07-11","o":33.91,"h":34.0,"l":32.76,"c":33.06,"v":63081800},{"t":"2019-07-12","o":32.76,"h":33.39,"l":32.59,"c":33.21,"v":51509700},{"t":"2019-07-15","o":33.34,"h":34.55,"l":33.27,"c":34.39,"v":65565200},{"t":"2019-07-16","o":34.3,"h":34.86,"l":33.8,"c":33.85,"v":66912700},{"t":"2019-07-17","o":34.01,"h":34.3,"l":33.49,"c":33.6,"v":42557900},{"t":"2019-07-18","o":33.03,"h":33.46,"l":32.42,"c":33.0,"v":58473900},{"t":"2019-07-19","o":33.08,"h":33.35,"l":32.45,"c":32.51,"v":44617700},{"t":"2019-07-22","o":32.8,"h":33.31,"l":32.74,"c":32.85,"v":37777300},{"t":"2019-07-23","o":33.17,"h":33.5,"l":32.93,"c":33.49,"v":38532500},{"t":"2019-07-24","o":33.64,"h":34.36,"l":33.45,"c":34.11,"v":41952300},{"t":"2019-07-25","o":34.05,"h":34.25,"l":33.62,"c":33.67,"v":36705600},{"t":"2019-07-26","o":34.23,"h":34.77,"l":33.87,"c":34.02,"v":43502800},{"t":"2019-07-29","o":34.14,"h":34.18,"l":32.98,"c":33.48,"v":45922000},{"t":"2019-07-30","o":33.21,"h":33.94,"l":32.94,"c":33.87,"v":72198900},{"t":"2019-07-31","o":32.08,"h":32.3,"l":30.3,"c":30.45,"v":119190000},{"t":"2019-08-01","o":30.5,"h":31.48,"l":29.1,"c":29.86,"v":80878900},{"t":"2019-08-02","o":29.48,"h":29.73,"l":28.94,"c":29.44,"v":60410900},{"t":"2019-08-05","o":28.26,"h":28.49,"l":27.65,"c":27.99,"v":74333200},{"t":"2019-08-06","o":28.86,"h":29.05,"l":28.2,"c":28.86,"v":60578400},{"t":"2019-08-07","o":28.47,"h":29.28,"l":28.37,"c":29.19,"v":58577500},{"t":"2019-08-08","o":31.53,"h":34.27,"l":31.48,"c":33.92,"v":167278800},{"t":"2019-08-09","o":33.45,"h":35.55,"l":33.08,"c":34.19,"v":132483900},{"t":"2019-08-12","o":34.16,"h":34.65,"l":32.08,"c":32.43,"v":106936000},{"t":"2019-08-13","o":32.36,"h":33.14,"l":31.72,"c":32.11,"v":102009700},{"t":"2019-08-14","o":31.0,"h":31.05,"l":29.51,"c":30.24,"v":127521500},{"t":"2019-08-15","o":30.63,"h":30.73,"l":29.21,"c":29.67,"v":71674400},{"t":"2019-08-16","o":30.31,"h":31.48,"l":30.21,"c":31.18,"v":70469800},{"t":"2019-08-19","o":32.0,"h":32.19,"l":31.42,"c":31.48,"v":67596900},{"t":"2019-08-20","o":30.94,"h":31.31,"l":30.45,"c":30.72,"v":47924000},{"t":"2019-08-21","o":31.05,"h":31.74,"l":30.84,"c":31.7,"v":41441500},{"t":"2019-08-22","o":31.76,"h":31.92,"l":30.98,"c":31.9,"v":47667900},{"t":"2019-08-23","o":31.3,"h":31.83,"l":29.4,"c":29.54,"v":83681100},{"t":"2019-08-26","o":30.34,"h":30.72,"l":29.94,"c":30.28,"v":50612500},{"t":"2019-08-27","o":30.6,"h":30.89,"l":29.6,"c":30.2,"v":53229200},{"t":"2019-08-28","o":29.92,"h":31.18,"l":29.7,"c":30.78,"v":55835900},{"t":"2019-08-29","o":31.47,"h":31.83,"l":31.33,"c":31.45,"v":44422800},{"t":"2019-08-30","o":31.6,"h":31.87,"l":31.13,"c":31.45,"v":40307000},{"t":"2019-09-03","o":30.83,"h":31.14,"l":30.68,"c":30.9,"v":38029300},{"t":"2019-09-04","o":31.32,"h":31.83,"l":30.85,"c":30.95,"v":46614600},{"t":"2019-09-05","o":31.79,"h":32.05,"l":31.12,"c":31.5,"v":57861200},{"t":"2019-09-06","o":31.5,"h":31.51,"l":30.48,"c":30.56,"v":51673000},{"t":"2019-09-09","o":30.93,"h":31.18,"l":30.24,"c":30.5,"v":54413200},{"t":"2019-09-10","o":30.22,"h":30.38,"l":29.77,"c":30.23,"v":48604800},{"t":"2019-09-11","o":30.38,"h":30.43,"l":29.51,"c":29.76,"v":50631700},{"t":"2019-09-12","o":30.08,"h":30.84,"l":29.95,"c":30.21,"v":53618300},{"t":"2019-09-13","o":30.27,"h":30.85,"l":29.95,"c":30.69,"v":47758800},{"t":"2019-09-16","o":30.37,"h":31.15,"l":30.26,"c":30.83,"v":52248500},{"t":"2019-09-17","o":31.07,"h":31.32,"l":30.74,"c":30.99,"v":35011700},{"t":"2019-09-18","o":30.75,"h":30.89,"l":29.88,"c":30.42,"v":47027500},{"t":"2019-09-19","o":30.57,"h":30.96,"l":30.14,"c":30.29,"v":41603000},{"t":"2019-09-20","o":30.36,"h":30.47,"l":29.65,"c":30.05,"v":79957400},{"t":"2019-09-23","o":30.12,"h":30.8,"l":30.07,"c":30.64,"v":44366800},{"t":"2019-09-24","o":30.54,"h":30.75,"l":29.29,"c":29.52,"v":72963000},{"t":"2019-09-25","o":29.48,"h":29.65,"l":28.55,"c":29.54,"v":58234800},{"t":"2019-09-26","o":29.67,"h":29.77,"l":29.0,"c":29.47,"v":40745400},{"t":"2019-09-27","o":29.17,"h":29.77,"l":28.35,"c":28.72,"v":54091100},{"t":"2019-09-30","o":28.89,"h":29.05,"l":28.36,"c":28.99,"v":37295600},{"t":"2019-10-01","o":29.05,"h":29.54,"l":28.64,"c":28.76,"v":37081800},{"t":"2019-10-02","o":28.5,"h":28.85,"l":28.03,"c":28.31,"v":43640700},{"t":"2019-10-03","o":28.28,"h":28.78,"l":27.43,"c":28.68,"v":56325200},{"t":"2019-10-04","o":28.83,"h":29.06,"l":28.28,"c":29.01,"v":34446700},{"t":"2019-10-07","o":28.9,"h":29.63,"l":28.84,"c":28.93,"v":39337200},{"t":"2019-10-08","o":28.55,"h":28.64,"l":27.92,"c":28.23,"v":44265700},{"t":"2019-10-09","o":28.8,"h":28.95,"l":28.35,"c":28.46,"v":35661500},{"t":"2019-10-10","o":28.52,"h":28.89,"l":28.0,"c":28.38,"v":40660100},{"t":"2019-10-11","o":28.83,"h":30.2,"l":28.81,"c":29.75,"v":66256900},{"t":"2019-10-14","o":29.71,"h":30.61,"l":29.38,"c":30.53,"v":44473700},{"t":"2019-10-15","o":30.7,"h":30.92,"l":30.17,"c":30.72,"v":41600700},{"t":"2019-10-16","o":30.6,"h":31.41,"l":30.53,"c":30.81,"v":42804400},{"t":"2019-10-17","o":31.3,"h":31.4,"l":30.86,"c":31.14,"v":36884400},{"t":"2019-10-18","o":31.06,"h":31.33,"l":30.29,"c":30.97,"v":39681700},{"t":"2019-10-21","o":31.5,"h":32.26,"l":31.41,"c":32.03,"v":52182800},{"t":"2019-10-22","o":32.06,"h":32.15,"l":31.5,"c":31.51,"v":36185200},{"t":"2019-10-23","o":31.09,"h":31.65,"l":30.83,"c":31.36,"v":26582200},{"t":"2019-10-24","o":31.58,"h":31.86,"l":31.34,"c":31.72,"v":27808000},{"t":"2019-10-25","o":31.9,"h":32.86,"l":31.83,"c":32.71,"v":45368800},{"t":"2019-10-28","o":33.16,"h":33.91,"l":33.15,"c":33.69,"v":51223600},{"t":"2019-10-29","o":33.73,"h":33.9,"l":32.7,"c":33.03,"v":78700100},{"t":"2019-10-30","o":32.93,"h":33.34,"l":32.03,"c":33.13,"v":78228800},{"t":"2019-10-31","o":32.98,"h":34.34,"l":32.82,"c":33.93,"v":67881600},{"t":"2019-11-01","o":34.37,"h":35.0,"l":34.1,"c":34.89,"v":64238600},{"t":"2019-11-04","o":35.19,"h":36.45,"l":34.76,"c":36.29,"v":83343800},{"t":"2019-11-05","o":36.56,"h":37.18,"l":35.98,"c":36.15,"v":84848600},{"t":"2019-11-06","o":36.06,"h":36.48,"l":35.52,"c":35.93,"v":51675100},{"t":"2019-11-07","o":36.52,"h":36.99,"l":36.03,"c":36.28,"v":54350200},{"t":"2019-11-08","o":36.06,"h":36.58,"l":36.0,"c":36.29,"v":39353900},{"t":"2019-11-11","o":35.96,"h":36.66,"l":35.58,"c":36.31,"v":43511100},{"t":"2019-11-12","o":36.43,"h":37.13,"l":36.4,"c":36.71,"v":58664500},{"t":"2019-11-13","o":36.65,"h":37.96,"l":36.58,"c":37.52,"v":67648300},{"t":"2019-11-14","o":37.51,"h":38.5,"l":37.36,"c":38.35,"v":65829500},{"t":"2019-11-15","o":38.94,"h":39.37,"l":38.34,"c":38.56,"v":62958500},{"t":"2019-11-18","o":38.65,"h":39.99,"l":38.6,"c":39.88,"v":66102800},{"t":"2019-11-19","o":40.14,"h":41.79,"l":39.69,"c":41.29,"v":94373000},{"t":"2019-11-20","o":40.96,"h":41.75,"l":40.07,"c":40.98,"v":79767900},{"t":"2019-11-21","o":40.42,"h":40.71,"l":38.64,"c":39.52,"v":88069400},{"t":"2019-11-22","o":39.36,"h":39.89,"l":38.19,"c":39.15,"v":56931900},{"t":"2019-11-25","o":39.5,"h":40.17,"l":39.49,"c":39.79,"v":45769500},{"t":"2019-11-26","o":39.3,"h":39.48,"l":38.81,"c":38.99,"v":43603300},{"t":"2019-11-27","o":39.46,"h":39.76,"l":39.07,"c":39.41,"v":33630100},{"t":"2019-11-29","o":39.1,"h":39.52,"l":39.02,"c":39.15,"v":17609900},{"t":"2019-12-02","o":39.32,"h":39.41,"l":38.44,"c":38.73,"v":35710200},{"t":"2019-12-03","o":37.34,"h":38.93,"l":37.15,"c":38.9,"v":51556400},{"t":"2019-12-04","o":39.38,"h":39.82,"l":39.13,"c":39.69,"v":44299400},{"t":"2019-12-05","o":39.95,"h":40.22,"l":39.55,"c":39.62,"v":35574000},{"t":"2019-12-06","o":40.1,"h":40.19,"l":39.56,"c":39.63,"v":31101400},{"t":"2019-12-09","o":39.46,"h":39.84,"l":38.91,"c":38.93,"v":27928100},{"t":"2019-12-10","o":39.2,"h":39.73,"l":38.82,"c":39.44,"v":33733600},{"t":"2019-12-11","o":39.44,"h":39.61,"l":39.04,"c":39.47,"v":31698300},{"t":"2019-12-12","o":39.4,"h":42.62,"l":39.25,"c":42.59,"v":86878000},{"t":"2019-12-13","o":42.35,"h":42.95,"l":41.06,"c":41.15,"v":79927800},{"t":"2019-12-16","o":41.73,"h":42.98,"l":41.73,"c":42.35,"v":58824900},{"t":"2019-12-17","o":42.51,"h":43.11,"l":42.15,"c":42.77,"v":44852000},{"t":"2019-12-18","o":42.79,"h":43.06,"l":42.24,"c":42.3,"v":39083300},{"t":"2019-12-19","o":42.63,"h":43.34,"l":42.6,"c":42.83,"v":45883000},{"t":"2019-12-20","o":43.44,"h":44.26,"l":43.26,"c":44.15,"v":68104700},{"t":"2019-12-23","o":44.58,"h":45.63,"l":44.39,"c":45.46,"v":55886500},{"t":"2019-12-24","o":46.1,"h":46.61,"l":45.77,"c":46.54,"v":44432200},{"t":"2019-12-26","o":46.99,"h":47.31,"l":45.66,"c":46.63,"v":57562800},{"t":"2019-12-27","o":46.85,"h":46.88,"l":45.98,"c":46.18,"v":36581300},{"t":"2019-12-30","o":46.14,"h":46.17,"l":44.66,"c":45.52,"v":41149700},{"t":"2019-12-31","o":45.07,"h":46.09,"l":44.92,"c":45.86,"v":31673200},{"t":"2020-01-02","o":46.86,"h":49.25,"l":46.63,"c":49.1,"v":80331100},{"t":"2020-01-03","o":48.03,"h":49.39,"l":47.54,"c":48.6,"v":73127400},{"t":"2020-01-06","o":48.02,"h":48.86,"l":47.86,"c":48.39,"v":47934900},{"t":"2020-01-07","o":49.35,"h":49.39,"l":48.04,"c":48.25,"v":58061400},{"t":"2020-01-08","o":47.85,"h":48.3,"l":47.14,"c":47.83,"v":53767000},{"t":"2020-01-09","o":48.94,"h":49.96,"l":48.39,"c":48.97,"v":76512800},{"t":"2020-01-10","o":49.26,"h":49.29,"l":48.0,"c":48.17,"v":44133700},{"t":"2020-01-13","o":48.66,"h":48.86,"l":48.24,"c":48.75,"v":34266800},{"t":"2020-01-14","o":48.64,"h":49.04,"l":47.91,"c":48.21,"v":38563200},{"t":"2020-01-15","o":48.23,"h":49.08,"l":48.12,"c":48.55,"v":40199900},{"t":"2020-01-16","o":49.17,"h":50.31,"l":48.99,"c":49.77,"v":58898900},{"t":"2020-01-17","o":50.2,"h":51.05,"l":49.9,"c":50.93,"v":57722500},{"t":"2020-01-21","o":50.96,"h":51.81,"l":50.7,"c":51.05,"v":49095000},{"t":"2020-01-22","o":51.63,"h":51.88,"l":51.2,"c":51.43,"v":40772200},{"t":"2020-01-23","o":51.34,"h":51.75,"l":50.74,"c":51.71,"v":40135400},{"t":"2020-01-24","o":52.28,"h":52.81,"l":49.47,"c":50.35,"v":80004900},{"t":"2020-01-27","o":48.45,"h":49.79,"l":47.9,"c":49.26,"v":48878600},{"t":"2020-01-28","o":50.03,"h":50.85,"l":49.48,"c":50.53,"v":62343800},{"t":"2020-01-29","o":47.84,"h":48.07,"l":46.1,"c":47.51,"v":112349900},{"t":"2020-01-30","o":46.49,"h":48.81,"l":46.13,"c":48.78,"v":70460200},{"t":"2020-01-31","o":48.4,"h":48.58,"l":46.79,"c":47.0,"v":60322400},{"t":"2020-02-03","o":46.4,"h":48.1,"l":46.23,"c":48.02,"v":46983500},{"t":"2020-02-04","o":49.21,"h":49.75,"l":48.61,"c":49.45,"v":46302100},{"t":"2020-02-05","o":50.29,"h":50.42,"l":49.31,"c":49.84,"v":42737100},{"t":"2020-02-06","o":48.8,"h":49.39,"l":47.63,"c":49.32,"v":48670600},{"t":"2020-02-07","o":48.91,"h":50.67,"l":48.64,"c":49.73,"v":53107600},{"t":"2020-02-10","o":49.47,"h":52.3,"l":49.35,"c":52.26,"v":60971700},{"t":"2020-02-11","o":53.22,"h":54.48,"l":52.91,"c":53.8,"v":74719100},{"t":"2020-02-12","o":54.53,"h":54.85,"l":53.53,"c":53.89,"v":45994900},{"t":"2020-02-13","o":53.43,"h":55.03,"l":53.34,"c":54.53,"v":51640000},{"t":"2020-02-14","o":55.19,"h":55.4,"l":54.56,"c":55.31,"v":52365400},{"t":"2020-02-18","o":54.94,"h":58.13,"l":54.84,"c":56.89,"v":70133200},{"t":"2020-02-19","o":57.99,"h":59.27,"l":57.51,"c":58.9,"v":58597300},{"t":"2020-02-20","o":58.44,"h":59.02,"l":56.15,"c":57.27,"v":74203400},{"t":"2020-02-21","o":56.71,"h":56.8,"l":52.89,"c":53.28,"v":88271100},{"t":"2020-02-24","o":48.18,"h":50.28,"l":47.49,"c":49.12,"v":86624100},{"t":"2020-02-25","o":51.14,"h":51.24,"l":47.12,"c":47.57,"v":88699400},{"t":"2020-02-26","o":47.7,"h":49.29,"l":47.07,"c":47.49,"v":86378400},{"t":"2020-02-27","o":45.38,"h":46.24,"l":42.21,"c":44.01,"v":106416200},{"t":"2020-02-28","o":41.36,"h":46.15,"l":41.04,"c":45.48,"v":100331800},{"t":"2020-03-02","o":47.42,"h":47.68,"l":44.66,"c":47.46,"v":102324700},{"t":"2020-03-03","o":49.03,"h":50.2,"l":45.67,"c":46.75,"v":141972300},{"t":"2020-03-04","o":48.25,"h":50.14,"l":47.21,"c":50.11,"v":93311800},{"t":"2020-03-05","o":48.68,"h":49.72,"l":47.51,"c":48.11,"v":98302700},{"t":"2020-03-06","o":49.44,"h":49.54,"l":46.74,"c":48.59,"v":124590900},{"t":"2020-03-09","o":43.03,"h":46.34,"l":42.51,"c":43.27,"v":80859800},{"t":"2020-03-10","o":45.41,"h":45.44,"l":43.1,"c":45.38,"v":76228200},{"t":"2020-03-11","o":44.19,"h":45.97,"l":43.8,"c":45.7,"v":101601100},{"t":"2020-03-12","o":42.0,"h":42.5,"l":39.0,"c":39.01,"v":107461500},{"t":"2020-03-13","o":42.2,"h":43.91,"l":39.6,"c":43.9,"v":86689700},{"t":"2020-03-16","o":39.08,"h":43.37,"l":38.51,"c":38.71,"v":84545900},{"t":"2020-03-17","o":40.19,"h":42.88,"l":38.3,"c":41.88,"v":92741900},{"t":"2020-03-18","o":39.54,"h":41.95,"l":36.75,"c":39.12,"v":106949300},{"t":"2020-03-19","o":39.56,"h":41.7,"l":37.69,"c":39.82,"v":88939000},{"t":"2020-03-20","o":41.51,"h":42.48,"l":39.58,"c":39.61,"v":106859500},{"t":"2020-03-23","o":40.62,"h":42.32,"l":38.95,"c":41.64,"v":101704700},{"t":"2020-03-24","o":44.04,"h":46.81,"l":43.99,"c":46.22,"v":106794200},{"t":"2020-03-25","o":46.79,"h":47.88,"l":44.43,"c":44.63,"v":93760400},{"t":"2020-03-26","o":45.78,"h":47.5,"l":45.4,"c":47.5,"v":73680200},{"t":"2020-03-27","o":46.32,"h":47.98,"l":45.9,"c":46.58,"v":74599200},{"t":"2020-03-30","o":47.24,"h":48.46,"l":46.66,"c":47.86,"v":68486600},{"t":"2020-03-31","o":47.93,"h":48.53,"l":45.16,"c":45.48,"v":83483700},{"t":"2020-04-01","o":44.18,"h":46.85,"l":43.16,"c":43.66,"v":92083100},{"t":"2020-04-02","o":43.4,"h":45.28,"l":43.1,"c":44.49,"v":79024100},{"t":"2020-04-03","o":44.3,"h":44.84,"l":41.7,"c":42.59,"v":79335000},{"t":"2020-04-06","o":44.3,"h":47.58,"l":44.06,"c":47.52,"v":82294000},{"t":"2020-04-07","o":48.96,"h":49.65,"l":46.68,"c":47.56,"v":102098700},{"t":"2020-04-08","o":48.07,"h":49.0,"l":47.61,"c":48.79,"v":64930800},{"t":"2020-04-09","o":49.65,"h":50.25,"l":47.72,"c":48.38,"v":80270100},{"t":"2020-04-13","o":48.47,"h":51.07,"l":48.23,"c":50.94,"v":64290100},{"t":"2020-04-14","o":52.24,"h":55.14,"l":52.11,"c":54.93,"v":85306800},{"t":"2020-04-15","o":53.73,"h":55.57,"l":53.41,"c":54.99,"v":83814000},{"t":"2020-04-16","o":55.96,"h":58.08,"l":55.63,"c":56.95,"v":103106500},{"t":"2020-04-17","o":57.35,"h":57.76,"l":55.55,"c":56.6,"v":76908800},{"t":"2020-04-20","o":55.98,"h":58.63,"l":55.85,"c":56.97,"v":72367300},{"t":"2020-04-21","o":56.9,"h":57.73,"l":51.41,"c":52.92,"v":123906400},{"t":"2020-04-22","o":54.91,"h":56.15,"l":54.34,"c":55.92,"v":63041600},{"t":"2020-04-23","o":56.65,"h":57.29,"l":55.64,"c":55.9,"v":69662700},{"t":"2020-04-24","o":55.1,"h":56.78,"l":54.42,"c":56.18,"v":72761000},{"t":"2020-04-27","o":57.44,"h":58.0,"l":56.25,"c":56.49,"v":62568100},{"t":"2020-04-28","o":57.16,"h":57.35,"l":55.3,"c":55.51,"v":80501800},{"t":"2020-04-29","o":54.53,"h":54.86,"l":52.74,"c":53.66,"v":110800900},{"t":"2020-04-30","o":53.43,"h":54.29,"l":52.03,"c":52.39,"v":65543900},{"t":"2020-05-01","o":51.07,"h":51.95,"l":49.09,"c":49.88,"v":69562700},{"t":"2020-05-04","o":49.82,"h":52.61,"l":49.73,"c":52.56,"v":62590600},{"t":"2020-05-05","o":53.43,"h":53.51,"l":51.29,"c":52.19,"v":56560500},{"t":"2020-05-06","o":52.42,"h":53.31,"l":51.88,"c":52.16,"v":48138100},{"t":"2020-05-07","o":52.93,"h":52.97,"l":51.62,"c":51.95,"v":48956600},{"t":"2020-05-08","o":52.15,"h":53.27,"l":51.81,"c":53.19,"v":40686100},{"t":"2020-05-11","o":52.9,"h":55.89,"l":52.75,"c":55.74,"v":68746400},{"t":"2020-05-12","o":56.21,"h":56.58,"l":53.75,"c":53.76,"v":55631100},{"t":"2020-05-13","o":54.04,"h":55.22,"l":51.3,"c":52.18,"v":76824700},{"t":"2020-05-14","o":52.1,"h":54.54,"l":51.61,"c":54.51,"v":73814000},{"t":"2020-05-15","o":53.32,"h":54.44,"l":52.86,"c":54.2,"v":66950900},{"t":"2020-05-18","o":54.98,"h":55.25,"l":54.24,"c":54.59,"v":48569200},{"t":"2020-05-19","o":54.39,"h":56.73,"l":54.36,"c":55.47,"v":60388500},{"t":"2020-05-20","o":56.55,"h":56.98,"l":55.63,"c":56.39,"v":50888200},{"t":"2020-05-21","o":56.68,"h":56.72,"l":54.61,"c":54.65,"v":48496100},{"t":"2020-05-22","o":54.77,"h":55.37,"l":53.78,"c":55.17,"v":43524100},{"t":"2020-05-26","o":56.01,"h":56.08,"l":53.02,"c":53.19,"v":51618900},{"t":"2020-05-27","o":53.27,"h":53.28,"l":49.09,"c":52.74,"v":102414500},{"t":"2020-05-28","o":52.25,"h":53.54,"l":51.25,"c":51.74,"v":53670200},{"t":"2020-05-29","o":52.07,"h":53.8,"l":51.85,"c":53.8,"v":64666700},{"t":"2020-06-01","o":53.31,"h":54.11,"l":52.89,"c":53.63,"v":36864400},{"t":"2020-06-02","o":53.45,"h":53.57,"l":52.01,"c":53.54,"v":42855200},{"t":"2020-06-03","o":53.6,"h":53.65,"l":52.33,"c":52.73,"v":46765300},{"t":"2020-06-04","o":52.59,"h":53.74,"l":52.2,"c":52.63,"v":44869100},{"t":"2020-06-05","o":52.99,"h":53.57,"l":52.08,"c":53.1,"v":53908300},{"t":"2020-06-08","o":53.3,"h":53.35,"l":52.26,"c":52.97,"v":39681700},{"t":"2020-06-09","o":52.95,"h":56.46,"l":52.72,"c":56.39,"v":79919100},{"t":"2020-06-10","o":57.2,"h":59.0,"l":57.03,"c":57.44,"v":78719400},{"t":"2020-06-11","o":55.94,"h":56.68,"l":52.8,"c":52.83,"v":78715400},{"t":"2020-06-12","o":55.01,"h":55.6,"l":52.11,"c":53.5,"v":71189100},{"t":"2020-06-15","o":52.58,"h":54.73,"l":52.41,"c":54.68,"v":56740700},{"t":"2020-06-16","o":55.72,"h":56.07,"l":53.59,"c":54.46,"v":50949700},{"t":"2020-06-17","o":54.79,"h":55.82,"l":54.3,"c":54.55,"v":45146500},{"t":"2020-06-18","o":54.62,"h":55.12,"l":53.65,"c":54.04,"v":40354700},{"t":"2020-06-19","o":54.41,"h":55.46,"l":53.82,"c":54.23,"v":52801500},{"t":"2020-06-22","o":54.67,"h":55.17,"l":53.74,"c":54.76,"v":44704800},{"t":"2020-06-23","o":55.05,"h":55.37,"l":53.87,"c":53.99,"v":48089000},{"t":"2020-06-24","o":53.94,"h":54.74,"l":51.92,"c":52.39,"v":53535500},{"t":"2020-06-25","o":52.56,"h":52.7,"l":50.54,"c":51.93,"v":51129600},{"t":"2020-06-26","o":51.85,"h":51.95,"l":49.45,"c":50.1,"v":65485700},{"t":"2020-06-29","o":50.15,"h":50.28,"l":48.42,"c":50.28,"v":49905800},{"t":"2020-06-30","o":51.16,"h":52.77,"l":50.82,"c":52.61,"v":42275700},{"t":"2020-07-01","o":52.63,"h":52.87,"l":51.6,"c":52.58,"v":32370900},{"t":"2020-07-02","o":53.03,"h":53.19,"l":52.05,"c":52.34,"v":29081400},{"t":"2020-07-06","o":52.9,"h":53.52,"l":52.33,"c":53.4,"v":36769400},{"t":"2020-07-07","o":53.28,"h":54.17,"l":52.86,"c":52.93,"v":32153100},{"t":"2020-07-08","o":53.01,"h":53.47,"l":52.07,"c":53.43,"v":35608300},{"t":"2020-07-09","o":53.52,"h":57.58,"l":53.31,"c":57.26,"v":87216300},{"t":"2020-07-10","o":57.54,"h":58.15,"l":55.51,"c":55.88,"v":59839700},{"t":"2020-07-13","o":56.68,"h":58.35,"l":53.38,"c":53.59,"v":57741800},{"t":"2020-07-14","o":53.3,"h":54.86,"l":52.26,"c":54.72,"v":54890100},{"t":"2020-07-15","o":54.96,"h":55.37,"l":53.59,"c":55.34,"v":42360300},{"t":"2020-07-16","o":54.68,"h":55.15,"l":53.74,"c":54.92,"v":36887100},{"t":"2020-07-17","o":55.31,"h":55.81,"l":54.68,"c":55.04,"v":34710400},{"t":"2020-07-20","o":55.23,"h":57.53,"l":54.83,"c":57.46,"v":45034300},{"t":"2020-07-21","o":57.81,"h":58.5,"l":56.32,"c":57.0,"v":44741000},{"t":"2020-07-22","o":57.07,"h":62.0,"l":56.97,"c":61.79,"v":135159400},{"t":"2020-07-23","o":61.63,"h":62.33,"l":58.63,"c":59.57,"v":106829100},{"t":"2020-07-24","o":64.18,"h":69.94,"l":64.05,"c":69.4,"v":205314500},{"t":"2020-07-27","o":69.28,"h":71.63,"l":67.79,"c":68.97,"v":107918100},{"t":"2020-07-28","o":68.1,"h":69.8,"l":67.02,"c":67.61,"v":94181400},{"t":"2020-07-29","o":75.5,"h":77.19,"l":73.9,"c":76.09,"v":132969700},{"t":"2020-07-30","o":75.37,"h":78.96,"l":75.07,"c":78.2,"v":80286900},{"t":"2020-07-31","o":78.67,"h":78.96,"l":75.36,"c":77.43,"v":71621600},{"t":"2020-08-03","o":78.19,"h":78.5,"l":77.06,"c":77.67,"v":42628800},{"t":"2020-08-04","o":78.03,"h":85.81,"l":77.99,"c":85.04,"v":155676100},{"t":"2020-08-05","o":84.96,"h":86.32,"l":83.32,"c":85.31,"v":65642600},{"t":"2020-08-06","o":85.49,"h":86.98,"l":84.78,"c":86.71,"v":53961700},{"t":"2020-08-07","o":86.67,"h":87.29,"l":82.67,"c":84.85,"v":66543200},{"t":"2020-08-10","o":85.05,"h":85.16,"l":79.32,"c":82.24,"v":70536100},{"t":"2020-08-11","o":80.71,"h":80.71,"l":76.1,"c":76.88,"v":77877700},{"t":"2020-08-12","o":78.43,"h":82.88,"l":77.55,"c":82.61,"v":88513700},{"t":"2020-08-13","o":82.88,"h":84.02,"l":81.54,"c":81.84,"v":57407400},{"t":"2020-08-14","o":81.81,"h":83.24,"l":80.88,"c":81.3,"v":42389500},{"t":"2020-08-17","o":82.09,"h":83.06,"l":81.55,"c":82.42,"v":31450200},{"t":"2020-08-18","o":82.8,"h":82.88,"l":81.03,"c":81.66,"v":30970500},{"t":"2020-08-19","o":81.78,"h":81.85,"l":80.45,"c":81.09,"v":37507400},{"t":"2020-08-20","o":79.74,"h":82.84,"l":79.12,"c":82.77,"v":42948900},{"t":"2020-08-21","o":83.29,"h":84.41,"l":82.23,"c":83.81,"v":48280300},{"t":"2020-08-24","o":84.55,"h":85.33,"l":82.55,"c":83.08,"v":38036100},{"t":"2020-08-25","o":83.36,"h":86.62,"l":82.35,"c":86.35,"v":49234400},{"t":"2020-08-26","o":86.97,"h":87.72,"l":85.2,"c":86.02,"v":47157300},{"t":"2020-08-27","o":86.35,"h":86.58,"l":82.94,"c":83.8,"v":42194200},{"t":"2020-08-28","o":84.3,"h":86.04,"l":84.19,"c":85.55,"v":40723300},{"t":"2020-08-31","o":85.05,"h":92.64,"l":85.05,"c":90.82,"v":90655900},{"t":"2020-09-01","o":91.92,"h":92.51,"l":90.19,"c":92.18,"v":55825600},{"t":"2020-09-02","o":94.01,"h":94.28,"l":88.74,"c":90.22,"v":50366900},{"t":"2020-09-03","o":87.84,"h":88.47,"l":81.59,"c":82.54,"v":87462700},{"t":"2020-09-04","o":81.45,"h":84.39,"l":76.33,"c":82.01,"v":82267800},{"t":"2020-09-08","o":78.05,"h":81.88,"l":78.0,"c":78.69,"v":54955700},{"t":"2020-09-09","o":81.4,"h":82.44,"l":79.28,"c":81.91,"v":54163900},{"t":"2020-09-10","o":83.07,"h":83.31,"l":78.38,"c":78.98,"v":51499400},{"t":"2020-09-11","o":79.82,"h":79.99,"l":75.04,"c":76.34,"v":54763000},{"t":"2020-09-14","o":76.8,"h":78.82,"l":76.26,"c":77.9,"v":47448700},{"t":"2020-09-15","o":77.66,"h":80.33,"l":75.97,"c":78.93,"v":57874400},{"t":"2020-09-16","o":79.35,"h":79.72,"l":76.54,"c":76.66,"v":38393500},{"t":"2020-09-17","o":74.88,"h":76.63,"l":74.2,"c":76.55,"v":55619100},{"t":"2020-09-18","o":77.0,"h":77.4,"l":73.85,"c":74.93,"v":51082900},{"t":"2020-09-21","o":74.23,"h":77.98,"l":73.88,"c":77.94,"v":61312000},{"t":"2020-09-22","o":78.36,"h":78.79,"l":75.27,"c":77.7,"v":56044700},{"t":"2020-09-23","o":77.39,"h":77.91,"l":74.34,"c":74.73,"v":42327500},{"t":"2020-09-24","o":74.54,"h":77.25,"l":73.9,"c":75.82,"v":57540900},{"t":"2020-09-25","o":76.35,"h":78.2,"l":74.67,"c":78.06,"v":48206200},{"t":"2020-09-28","o":79.12,"h":79.57,"l":77.52,"c":79.48,"v":48005500},{"t":"2020-09-29","o":79.3,"h":82.55,"l":79.3,"c":81.77,"v":61568900},{"t":"2020-09-30","o":81.75,"h":82.94,"l":80.66,"c":81.99,"v":51533700},{"t":"2020-10-01","o":83.06,"h":85.25,"l":82.86,"c":84.86,"v":52177100},{"t":"2020-10-02","o":82.58,"h":84.65,"l":81.66,"c":81.8,"v":52855100},{"t":"2020-10-05","o":82.55,"h":86.28,"l":82.55,"c":86.15,"v":47056500},{"t":"2020-10-06","o":86.21,"h":87.25,"l":83.54,"c":84.48,"v":52725400},{"t":"2020-10-07","o":86.1,"h":87.79,"l":85.65,"c":86.69,"v":43045700},{"t":"2020-10-08","o":88.11,"h":88.72,"l":85.95,"c":86.51,"v":54240700},{"t":"2020-10-09","o":84.74,"h":85.75,"l":82.35,"c":83.1,"v":80354400},{"t":"2020-10-12","o":83.65,"h":85.13,"l":83.12,"c":84.29,"v":47669700},{"t":"2020-10-13","o":84.86,"h":86.09,"l":83.97,"c":85.28,"v":42764100},{"t":"2020-10-14","o":85.86,"h":85.96,"l":83.46,"c":84.21,"v":40403000},{"t":"2020-10-15","o":83.4,"h":84.72,"l":82.42,"c":83.13,"v":33696400},{"t":"2020-10-16","o":83.54,"h":83.99,"l":82.41,"c":83.17,"v":31474300},{"t":"2020-10-19","o":83.62,"h":84.65,"l":81.53,"c":82.0,"v":36689100},{"t":"2020-10-20","o":82.16,"h":82.69,"l":80.58,"c":81.56,"v":38219400},{"t":"2020-10-21","o":81.72,"h":81.93,"l":79.19,"c":79.2,"v":36426400},{"t":"2020-10-22","o":79.65,"h":80.82,"l":78.42,"c":79.42,"v":38006800},{"t":"2020-10-23","o":80.93,"h":81.99,"l":79.33,"c":81.96,"v":46557700},{"t":"2020-10-26","o":82.55,"h":84.97,"l":80.86,"c":82.23,"v":69423700},{"t":"2020-10-27","o":82.0,"h":82.37,"l":77.57,"c":78.88,"v":156669500},{"t":"2020-10-28","o":78.73,"h":78.96,"l":75.76,"c":76.4,"v":76529900},{"t":"2020-10-29","o":76.75,"h":79.18,"l":76.29,"c":78.02,"v":52784100},{"t":"2020-10-30","o":77.09,"h":77.7,"l":74.23,"c":75.29,"v":51349000},{"t":"2020-11-02","o":75.85,"h":76.34,"l":73.76,"c":74.7,"v":45760700},{"t":"2020-11-03","o":74.93,"h":77.08,"l":74.6,"c":76.58,"v":41231800},{"t":"2020-11-04","o":80.25,"h":81.85,"l":78.97,"c":81.35,"v":66579700},{"t":"2020-11-05","o":83.27,"h":83.5,"l":81.85,"c":83.0,"v":46542300},{"t":"2020-11-06","o":83.52,"h":86.09,"l":82.67,"c":85.88,"v":53829900},{"t":"2020-11-09","o":84.24,"h":87.05,"l":82.77,"c":83.12,"v":58580700},{"t":"2020-11-10","o":81.93,"h":82.13,"l":77.63,"c":77.99,"v":67137200},{"t":"2020-11-11","o":79.39,"h":81.47,"l":78.97,"c":81.28,"v":44611300},{"t":"2020-11-12","o":81.32,"h":83.0,"l":80.3,"c":81.84,"v":37242600},{"t":"2020-11-13","o":82.73,"h":83.11,"l":80.7,"c":81.43,"v":30423200},{"t":"2020-11-16","o":81.21,"h":83.78,"l":80.48,"c":83.73,"v":38640800},{"t":"2020-11-17","o":83.93,"h":84.81,"l":82.91,"c":83.36,"v":29473500},{"t":"2020-11-18","o":83.01,"h":83.96,"l":82.22,"c":82.54,"v":29968000},{"t":"2020-11-19","o":82.39,"h":85.64,"l":81.72,"c":85.54,"v":50116800},{"t":"2020-11-20","o":85.28,"h":86.1,"l":84.47,"c":84.64,"v":35008400},{"t":"2020-11-23","o":85.52,"h":87.54,"l":84.62,"c":85.31,"v":46505000},{"t":"2020-11-24","o":85.72,"h":86.11,"l":83.32,"c":85.07,"v":36839200},{"t":"2020-11-25","o":85.76,"h":87.84,"l":85.52,"c":86.71,"v":41349700},{"t":"2020-11-27","o":87.99,"h":88.0,"l":86.36,"c":87.19,"v":22717600},{"t":"2020-11-30","o":87.33,"h":92.74,"l":86.53,"c":92.66,"v":84483000},{"t":"2020-12-01","o":92.25,"h":93.9,"l":90.78,"c":92.63,"v":58583600},{"t":"2020-12-02","o":92.89,"h":96.37,"l":92.53,"c":93.74,"v":57988800},{"t":"2020-12-03","o":94.06,"h":94.7,"l":92.01,"c":92.31,"v":35859700},{"t":"2020-12-04","o":92.58,"h":94.58,"l":90.63,"c":94.04,"v":45570300},{"t":"2020-12-07","o":94.95,"h":95.0,"l":92.97,"c":94.07,"v":39815700},{"t":"2020-12-08","o":94.05,"h":94.74,"l":91.9,"c":92.92,"v":33907500},{"t":"2020-12-09","o":92.76,"h":94.7,"l":89.16,"c":89.83,"v":52170400},{"t":"2020-12-10","o":89.55,"h":92.09,"l":89.03,"c":91.66,"v":33804400},{"t":"2020-12-11","o":91.54,"h":92.33,"l":90.16,"c":91.65,"v":28368100},{"t":"2020-12-14","o":92.21,"h":95.41,"l":91.85,"c":94.78,"v":48026400},{"t":"2020-12-15","o":95.93,"h":97.98,"l":95.45,"c":97.12,"v":57232700},{"t":"2020-12-16","o":97.04,"h":97.27,"l":95.46,"c":96.85,"v":34909000},{"t":"2020-12-17","o":97.55,"h":97.92,"l":96.25,"c":96.84,"v":32023700},{"t":"2020-12-18","o":97.27,"h":97.68,"l":93.56,"c":95.92,"v":51823100},{"t":"2020-12-21","o":94.25,"h":95.28,"l":91.08,"c":93.23,"v":47093900},{"t":"2020-12-22","o":93.36,"h":93.55,"l":90.53,"c":93.16,"v":35673700},{"t":"2020-12-23","o":93.08,"h":93.13,"l":91.46,"c":91.55,"v":25993300},{"t":"2020-12-24","o":91.8,"h":92.51,"l":91.31,"c":91.81,"v":16705900},{"t":"2020-12-28","o":92.93,"h":93.14,"l":90.82,"c":91.6,"v":30627300},{"t":"2020-12-29","o":91.66,"h":92.46,"l":89.43,"c":90.62,"v":31748200},{"t":"2020-12-30","o":90.78,"h":92.85,"l":90.19,"c":92.29,"v":25845000},{"t":"2020-12-31","o":92.1,"h":92.3,"l":90.87,"c":91.71,"v":24930700},{"t":"2021-01-04","o":92.11,"h":96.06,"l":90.92,"c":92.3,"v":51802600},{"t":"2021-01-05","o":92.1,"h":93.21,"l":91.41,"c":92.77,"v":34208000},{"t":"2021-01-06","o":91.62,"h":92.28,"l":89.46,"c":90.33,"v":51911700},{"t":"2021-01-07","o":91.33,"h":95.51,"l":91.2,"c":95.16,"v":42897200},{"t":"2021-01-08","o":95.98,"h":96.4,"l":93.27,"c":94.58,"v":39816400},{"t":"2021-01-11","o":94.03,"h":99.23,"l":93.76,"c":97.25,"v":48600200},{"t":"2021-01-12","o":97.86,"h":98.97,"l":94.07,"c":95.36,"v":67672300},{"t":"2021-01-13","o":93.01,"h":93.89,"l":90.84,"c":91.78,"v":60712900},{"t":"2021-01-14","o":91.77,"h":92.36,"l":90.45,"c":90.79,"v":53408200},{"t":"2021-01-15","o":90.75,"h":91.59,"l":87.86,"c":88.21,"v":49340300},{"t":"2021-01-19","o":89.56,"h":89.58,"l":87.24,"c":89.45,"v":45115100},{"t":"2021-01-20","o":90.55,"h":90.78,"l":88.6,"c":88.75,"v":35185800},{"t":"2021-01-21","o":89.34,"h":92.07,"l":88.43,"c":91.53,"v":54221900},{"t":"2021-01-22","o":94.42,"h":95.95,"l":91.88,"c":92.79,"v":71294700},{"t":"2021-01-25","o":94.14,"h":95.74,"l":91.4,"c":94.13,"v":55086900},{"t":"2021-01-26","o":94.91,"h":95.72,"l":93.63,"c":94.71,"v":59449100},{"t":"2021-01-27","o":91.1,"h":91.88,"l":86.22,"c":88.84,"v":73341200},{"t":"2021-01-28","o":89.83,"h":89.88,"l":87.3,"c":87.52,"v":47048400},{"t":"2021-01-29","o":87.56,"h":88.33,"l":85.02,"c":85.64,"v":56735800},{"t":"2021-02-01","o":86.83,"h":87.95,"l":84.66,"c":87.66,"v":42359300},{"t":"2021-02-02","o":88.49,"h":89.28,"l":86.95,"c":88.86,"v":33850000},{"t":"2021-02-03","o":88.6,"h":89.48,"l":87.34,"c":87.89,"v":32312900},{"t":"2021-02-04","o":88.22,"h":88.6,"l":87.06,"c":87.84,"v":30791600},{"t":"2021-02-05","o":88.15,"h":88.36,"l":86.88,"c":87.9,"v":30268700},{"t":"2021-02-08","o":88.31,"h":91.99,"l":87.98,"c":91.47,"v":47639900},{"t":"2021-02-09","o":91.39,"h":93.3,"l":90.55,"c":90.91,"v":37596400},{"t":"2021-02-10","o":91.5,"h":93.27,"l":90.46,"c":92.35,"v":42441300},{"t":"2021-02-11","o":92.9,"h":93.65,"l":91.33,"c":92.66,"v":35571000},{"t":"2021-02-12","o":92.75,"h":94.22,"l":91.9,"c":93.77,"v":38538400},{"t":"2021-02-16","o":93.9,"h":94.0,"l":90.75,"c":91.46,"v":35105900},{"t":"2021-02-17","o":90.56,"h":90.96,"l":88.57,"c":89.94,"v":32245500},{"t":"2021-02-18","o":89.09,"h":89.6,"l":87.31,"c":88.64,"v":35624900},{"t":"2021-02-19","o":89.75,"h":90.42,"l":88.69,"c":89.58,"v":29548300},{"t":"2021-02-22","o":88.15,"h":88.3,"l":85.21,"c":85.37,"v":36930200},{"t":"2021-02-23","o":83.4,"h":85.11,"l":79.36,"c":84.74,"v":49720900},{"t":"2021-02-24","o":84.33,"h":87.09,"l":82.81,"c":86.94,"v":40821200},{"t":"2021-02-25","o":86.17,"h":87.09,"l":81.92,"c":82.42,"v":54625100},{"t":"2021-02-26","o":83.57,"h":85.59,"l":82.91,"c":84.51,"v":48962900},{"t":"2021-03-01","o":85.37,"h":86.5,"l":83.97,"c":86.39,"v":32746200},{"t":"2021-03-02","o":86.92,"h":86.95,"l":84.04,"c":84.13,"v":34828200},{"t":"2021-03-03","o":84.28,"h":84.38,"l":80.85,"c":80.86,"v":43541000},{"t":"2021-03-04","o":80.23,"h":81.81,"l":76.78,"c":77.75,"v":60549400},{"t":"2021-03-05","o":79.0,"h":79.48,"l":74.2,"c":78.52,"v":58548900},{"t":"2021-03-08","o":78.03,"h":79.0,"l":73.86,"c":73.96,"v":54563900},{"t":"2021-03-09","o":76.73,"h":79.22,"l":75.77,"c":78.53,"v":45088300},{"t":"2021-03-10","o":79.75,"h":80.04,"l":77.41,"c":77.52,"v":45416600},{"t":"2021-03-11","o":79.4,"h":81.89,"l":79.37,"c":81.23,"v":43583700},{"t":"2021-03-12","o":79.73,"h":81.19,"l":79.23,"c":81.05,"v":32938000},{"t":"2021-03-15","o":81.91,"h":83.39,"l":81.2,"c":82.5,"v":39086800},{"t":"2021-03-16","o":83.66,"h":84.75,"l":82.26,"c":82.75,"v":42971600},{"t":"2021-03-17","o":81.75,"h":83.25,"l":80.41,"c":82.63,"v":43320600},{"t":"2021-03-18","o":81.06,"h":81.62,"l":78.01,"c":78.12,"v":51036500},{"t":"2021-03-19","o":78.49,"h":79.34,"l":77.59,"c":79.06,"v":42283400},{"t":"2021-03-22","o":79.99,"h":81.27,"l":79.22,"c":80.3,"v":39648600},{"t":"2021-03-23","o":80.13,"h":80.34,"l":77.95,"c":78.38,"v":40466600},{"t":"2021-03-24","o":77.55,"h":78.8,"l":76.4,"c":76.48,"v":43753600},{"t":"2021-03-25","o":75.85,"h":76.95,"l":74.96,"c":76.22,"v":44735100},{"t":"2021-03-26","o":76.62,"h":77.5,"l":75.03,"c":77.41,"v":49148700},{"t":"2021-03-29","o":77.03,"h":78.02,"l":76.26,"c":77.14,"v":37144300},{"t":"2021-03-30","o":76.47,"h":76.56,"l":74.85,"c":76.0,"v":39169300},{"t":"2021-03-31","o":76.57,"h":79.13,"l":76.52,"c":78.5,"v":43659500},{"t":"2021-04-01","o":80.16,"h":81.31,"l":79.48,"c":81.09,"v":40182400},{"t":"2021-04-05","o":81.74,"h":81.9,"l":80.39,"c":81.43,"v":32610600},{"t":"2021-04-06","o":81.21,"h":82.46,"l":80.88,"c":81.44,"v":29327900},{"t":"2021-04-07","o":81.32,"h":83.1,"l":80.35,"c":82.2,"v":35590900},{"t":"2021-04-08","o":83.32,"h":83.79,"l":82.44,"c":83.35,"v":41925300},{"t":"2021-04-09","o":82.8,"h":83.59,"l":82.16,"c":82.76,"v":32759900},{"t":"2021-04-12","o":82.06,"h":82.18,"l":78.03,"c":78.58,"v":62098800},{"t":"2021-04-13","o":79.67,"h":80.72,"l":78.98,"c":80.19,"v":37767300},{"t":"2021-04-14","o":79.88,"h":80.13,"l":77.94,"c":78.55,"v":34263800},{"t":"2021-04-15","o":80.32,"h":83.95,"l":79.97,"c":83.01,"v":68942800},{"t":"2021-04-16","o":83.3,"h":83.59,"l":81.53,"c":82.15,"v":47280600},{"t":"2021-04-19","o":82.13,"h":83.18,"l":80.39,"c":81.11,"v":39115500},{"t":"2021-04-20","o":80.82,"h":81.11,"l":78.51,"c":79.27,"v":34977800},{"t":"2021-04-21","o":78.99,"h":81.66,"l":78.86,"c":81.61,"v":35069000},{"t":"2021-04-22","o":81.61,"h":81.79,"l":78.59,"c":79.06,"v":38846100},{"t":"2021-04-23","o":80.21,"h":83.3,"l":79.96,"c":82.76,"v":49194000},{"t":"2021-04-26","o":83.35,"h":85.9,"l":82.7,"c":85.41,"v":57594500},{"t":"2021-04-27","o":85.67,"h":87.15,"l":85.13,"c":85.21,"v":61909900},{"t":"2021-04-28","o":88.85,"h":89.2,"l":83.92,"c":84.02,"v":108920300},{"t":"2021-04-29","o":84.7,"h":85.27,"l":82.63,"c":83.91,"v":51294500},{"t":"2021-04-30","o":82.97,"h":84.1,"l":81.42,"c":81.62,"v":46601900},{"t":"2021-05-03","o":81.97,"h":82.0,"l":78.46,"c":78.55,"v":66323300},{"t":"2021-05-04","o":77.95,"h":78.67,"l":77.04,"c":78.61,"v":59194300},{"t":"2021-05-05","o":79.05,"h":79.3,"l":77.36,"c":77.83,"v":42310200},{"t":"2021-05-06","o":77.63,"h":78.06,"l":76.47,"c":77.89,"v":38661300},{"t":"2021-05-07","o":78.75,"h":79.57,"l":78.22,"c":78.81,"v":36954200},{"t":"2021-05-10","o":78.2,"h":78.3,"l":75.92,"c":75.99,"v":45134500},{"t":"2021-05-11","o":73.57,"h":76.93,"l":72.75,"c":76.83,"v":51008200},{"t":"2021-05-12","o":75.09,"h":76.13,"l":74.16,"c":74.64,"v":42531400},{"t":"2021-05-13","o":75.21,"h":75.7,"l":72.5,"c":73.09,"v":48646800},{"t":"2021-05-14","o":74.02,"h":75.03,"l":72.72,"c":74.59,"v":38355800},{"t":"2021-05-17","o":74.22,"h":75.52,"l":73.41,"c":74.65,"v":40779200},{"t":"2021-05-18","o":74.74,"h":75.77,"l":74.24,"c":74.44,"v":31982500},{"t":"2021-05-19","o":73.16,"h":76.97,"l":72.76,"c":76.23,"v":73966200},{"t":"2021-05-20","o":76.81,"h":78.27,"l":76.25,"c":78.06,"v":49135000},{"t":"2021-05-21","o":78.55,"h":78.81,"l":77.04,"c":77.17,"v":40201100},{"t":"2021-05-24","o":77.26,"h":78.01,"l":76.8,"c":77.44,"v":33194300},{"t":"2021-05-25","o":77.33,"h":78.77,"l":76.84,"c":77.86,"v":47353100},{"t":"2021-05-26","o":77.83,"h":78.59,"l":77.59,"c":78.34,"v":30354000},{"t":"2021-05-27","o":78.11,"h":78.43,"l":77.47,"c":78.42,"v":35883200},{"t":"2021-05-28","o":78.66,"h":81.09,"l":78.66,"c":80.08,"v":40952700},{"t":"2021-06-01","o":81.01,"h":82.91,"l":80.66,"c":80.81,"v":43433000},{"t":"2021-06-02","o":81.0,"h":82.6,"l":80.66,"c":81.97,"v":35203200},{"t":"2021-06-03","o":81.13,"h":81.89,"l":80.26,"c":80.28,"v":29812000},{"t":"2021-06-04","o":80.92,"h":82.19,"l":80.81,"c":81.58,"v":26387800},{"t":"2021-06-07","o":81.4,"h":81.68,"l":80.38,"c":81.35,"v":29006800},{"t":"2021-06-08","o":81.87,"h":82.65,"l":80.45,"c":80.89,"v":26956600},{"t":"2021-06-09","o":81.09,"h":81.68,"l":79.8,"c":79.96,"v":28454600},{"t":"2021-06-10","o":80.02,"h":81.71,"l":79.7,"c":81.56,"v":28606400},{"t":"2021-06-11","o":81.61,"h":82.33,"l":80.7,"c":81.31,"v":24310900},{"t":"2021-06-14","o":81.51,"h":81.55,"l":80.2,"c":81.55,"v":27830200},{"t":"2021-06-15","o":81.59,"h":81.68,"l":80.22,"c":80.47,"v":26194300},{"t":"2021-06-16","o":80.75,"h":81.45,"l":78.96,"c":80.11,"v":29598300},{"t":"2021-06-17","o":80.77,"h":85.37,"l":80.57,"c":84.56,"v":77822800},{"t":"2021-06-18","o":84.28,"h":85.77,"l":83.48,"c":84.65,"v":58736800},{"t":"2021-06-21","o":83.49,"h":84.19,"l":82.21,"c":82.59,"v":44417100},{"t":"2021-06-22","o":82.9,"h":84.04,"l":82.48,"c":83.58,"v":32107700},{"t":"2021-06-23","o":83.83,"h":84.49,"l":83.16,"c":83.82,"v":25992400},{"t":"2021-06-24","o":84.39,"h":87.14,"l":84.37,"c":86.1,"v":42217700},{"t":"2021-06-25","o":86.34,"h":86.36,"l":85.1,"c":85.62,"v":27804500},{"t":"2021-06-28","o":86.38,"h":88.0,"l":86.15,"c":87.08,"v":30262000},{"t":"2021-06-29","o":87.41,"h":90.3,"l":86.66,"c":89.52,"v":46181000},{"t":"2021-06-30","o":90.82,"h":94.34,"l":90.6,"c":93.93,"v":70721500},{"t":"2021-07-01","o":94.04,"h":94.18,"l":91.7,"c":93.31,"v":58059000},{"t":"2021-07-02","o":93.28,"h":95.27,"l":92.21,"c":94.7,"v":51316700},{"t":"2021-07-06","o":94.88,"h":95.41,"l":93.32,"c":94.47,"v":44930100},{"t":"2021-07-07","o":95.02,"h":95.44,"l":90.31,"c":90.54,"v":51498500},{"t":"2021-07-08","o":87.86,"h":90.34,"l":87.45,"c":89.74,"v":45673500},{"t":"2021-07-09","o":90.04,"h":91.26,"l":88.53,"c":90.9,"v":35278400},{"t":"2021-07-12","o":91.22,"h":91.9,"l":89.65,"c":90.81,"v":28526600},{"t":"2021-07-13","o":90.48,"h":91.41,"l":89.83,"c":90.26,"v":30367600},{"t":"2021-07-14","o":90.76,"h":91.4,"l":88.94,"c":89.05,"v":28108500},{"t":"2021-07-15","o":89.78,"h":89.78,"l":86.18,"c":86.93,"v":38944700},{"t":"2021-07-16","o":87.32,"h":88.03,"l":85.68,"c":85.89,"v":35860700},{"t":"2021-07-19","o":84.99,"h":87.23,"l":84.24,"c":86.58,"v":39244800},{"t":"2021-07-20","o":87.09,"h":87.77,"l":85.17,"c":87.11,"v":28089000},{"t":"2021-07-21","o":87.25,"h":89.49,"l":86.9,"c":89.41,"v":29469900},{"t":"2021-07-22","o":89.4,"h":91.36,"l":89.08,"c":91.21,"v":33730100},{"t":"2021-07-23","o":91.35,"h":92.37,"l":90.19,"c":92.15,"v":31708900},{"t":"2021-07-26","o":92.01,"h":92.75,"l":91.12,"c":91.82,"v":27668500},{"t":"2021-07-27","o":92.94,"h":94.1,"l":89.1,"c":91.03,"v":69427000},{"t":"2021-07-28","o":93.44,"h":98.71,"l":89.65,"c":97.93,"v":140561000},{"t":"2021-07-29","o":96.58,"h":105.74,"l":96.58,"c":102.95,"v":164091800},{"t":"2021-07-30","o":101.6,"h":106.97,"l":101.38,"c":106.19,"v":125632000},{"t":"2021-08-02","o":105.93,"h":110.33,"l":103.83,"c":108.63,"v":115581900},{"t":"2021-08-03","o":108.15,"h":114.85,"l":107.66,"c":112.56,"v":157723100},{"t":"2021-08-04","o":114.36,"h":122.49,"l":114.16,"c":118.77,"v":225368700},{"t":"2021-08-05","o":116.63,"h":117.68,"l":111.59,"c":112.35,"v":137860900},{"t":"2021-08-06","o":110.55,"h":116.26,"l":109.7,"c":110.11,"v":143899000},{"t":"2021-08-09","o":111.31,"h":112.33,"l":107.06,"c":107.58,"v":115749900},{"t":"2021-08-10","o":107.9,"h":109.17,"l":104.36,"c":106.48,"v":113012300},{"t":"2021-08-11","o":107.6,"h":109.79,"l":105.62,"c":107.68,"v":91788300},{"t":"2021-08-12","o":107.39,"h":108.44,"l":105.86,"c":106.5,"v":60578700},{"t":"2021-08-13","o":107.17,"h":111.71,"l":106.57,"c":110.55,"v":100135700},{"t":"2021-08-16","o":110.2,"h":111.58,"l":105.87,"c":107.48,"v":73325400},{"t":"2021-08-17","o":106.64,"h":108.7,"l":105.35,"c":107.56,"v":74053900},{"t":"2021-08-18","o":107.35,"h":108.07,"l":103.27,"c":103.44,"v":79387900},{"t":"2021-08-19","o":103.32,"h":106.18,"l":101.98,"c":103.7,"v":71117500},{"t":"2021-08-20","o":104.32,"h":105.98,"l":103.99,"c":104.65,"v":55227600},{"t":"2021-08-23","o":105.3,"h":109.02,"l":104.86,"c":108.77,"v":68835300},{"t":"2021-08-24","o":109.45,"h":109.61,"l":107.28,"c":107.65,"v":51239300},{"t":"2021-08-25","o":108.13,"h":109.91,"l":107.45,"c":108.3,"v":45485500},{"t":"2021-08-26","o":108.57,"h":109.23,"l":106.84,"c":107.27,"v":51442500},{"t":"2021-08-27","o":108.01,"h":111.78,"l":107.8,"c":111.4,"v":61030000},{"t":"2021-08-30","o":112.61,"h":114.49,"l":111.26,"c":111.32,"v":56130500},{"t":"2021-08-31","o":111.26,"h":111.26,"l":109.03,"c":110.72,"v":49339000},{"t":"2021-09-01","o":111.3,"h":111.85,"l":109.85,"c":109.99,"v":38579600},{"t":"2021-09-02","o":110.32,"h":110.88,"l":108.77,"c":109.2,"v":40090500},{"t":"2021-09-03","o":108.85,"h":111.17,"l":108.5,"c":109.92,"v":42605800},{"t":"2021-09-07","o":109.96,"h":110.58,"l":108.66,"c":109.15,"v":28815200},{"t":"2021-09-08","o":108.88,"h":109.3,"l":105.52,"c":106.17,"v":43067900},{"t":"2021-09-09","o":106.56,"h":107.3,"l":105.84,"c":106.15,"v":31857900},{"t":"2021-09-10","o":106.99,"h":106.99,"l":104.98,"c":105.2,"v":32602300},{"t":"2021-09-13","o":105.26,"h":105.28,"l":102.63,"c":104.8,"v":37767800},{"t":"2021-09-14","o":105.52,"h":106.82,"l":104.42,"c":105.73,"v":40629500},{"t":"2021-09-15","o":106.0,"h":106.32,"l":104.03,"c":105.6,"v":37998900},{"t":"2021-09-16","o":104.92,"h":106.75,"l":103.76,"c":106.22,"v":38150300},{"t":"2021-09-17","o":105.56,"h":105.98,"l":103.71,"c":103.88,"v":44528300},{"t":"2021-09-20","o":101.58,"h":102.51,"l":99.51,"c":101.55,"v":45228400},{"t":"2021-09-21","o":102.15,"h":103.43,"l":101.18,"c":102.82,"v":35481500},{"t":"2021-09-22","o":102.82,"h":104.56,"l":102.21,"c":104.38,"v":34126300},{"t":"2021-09-23","o":104.89,"h":106.86,"l":103.89,"c":106.15,"v":32816700},{"t":"2021-09-24","o":105.19,"h":106.05,"l":104.68,"c":105.8,"v":26482600},{"t":"2021-09-27","o":105.07,"h":108.44,"l":103.44,"c":108.16,"v":51944300},{"t":"2021-09-28","o":106.84,"h":107.65,"l":101.42,"c":101.52,"v":74469000},{"t":"2021-09-29","o":102.3,"h":102.66,"l":99.81,"c":100.35,"v":52224700},{"t":"2021-09-30","o":102.08,"h":104.44,"l":101.99,"c":102.9,"v":57636700},{"t":"2021-10-01","o":102.6,"h":103.0,"l":100.64,"c":102.45,"v":41491600},{"t":"2021-10-04","o":101.74,"h":101.85,"l":99.82,"c":100.34,"v":41967100},{"t":"2021-10-05","o":100.92,"h":102.87,"l":100.61,"c":101.81,"v":31455200},{"t":"2021-10-06","o":100.45,"h":103.72,"l":100.35,"c":103.64,"v":39071700},{"t":"2021-10-07","o":104.6,"h":107.95,"l":104.46,"c":106.45,"v":41543100},{"t":"2021-10-08","o":106.55,"h":107.28,"l":104.89,"c":105.06,"v":30623000},{"t":"2021-10-11","o":104.62,"h":107.2,"l":104.02,"c":104.68,"v":31284400},{"t":"2021-10-12","o":105.17,"h":106.04,"l":104.34,"c":105.04,"v":34039900},{"t":"2021-10-13","o":106.28,"h":109.88,"l":106.25,"c":109.16,"v":55631900},{"t":"2021-10-14","o":110.5,"h":112.22,"l":109.63,"c":111.99,"v":46900200},{"t":"2021-10-15","o":112.51,"h":112.84,"l":111.11,"c":112.12,"v":34203000},{"t":"2021-10-18","o":111.9,"h":116.88,"l":111.37,"c":116.43,"v":47537800},{"t":"2021-10-19","o":116.16,"h":117.17,"l":114.47,"c":116.33,"v":39593900},{"t":"2021-10-20","o":116.29,"h":118.3,"l":115.42,"c":116.39,"v":34244800},{"t":"2021-10-21","o":116.5,"h":119.68,"l":116.26,"c":119.33,"v":34794900},{"t":"2021-10-22","o":120.83,"h":121.56,"l":118.37,"c":119.82,"v":38992700},{"t":"2021-10-25","o":120.52,"h":123.46,"l":118.6,"c":122.36,"v":47834100},{"t":"2021-10-26","o":122.99,"h":127.2,"l":122.58,"c":122.93,"v":59458900},{"t":"2021-10-27","o":121.63,"h":128.08,"l":121.05,"c":122.28,"v":98245300},{"t":"2021-10-28","o":122.86,"h":123.5,"l":120.26,"c":121.16,"v":58002500},{"t":"2021-10-29","o":120.95,"h":122.57,"l":119.88,"c":120.23,"v":43320100},{"t":"2021-11-01","o":119.45,"h":125.67,"l":118.13,"c":125.23,"v":54559800},{"t":"2021-11-02","o":124.98,"h":128.46,"l":124.2,"c":127.63,"v":53491900},{"t":"2021-11-03","o":127.75,"h":130.6,"l":126.79,"c":130.53,"v":59537800},{"t":"2021-11-04","o":132.01,"h":139.0,"l":130.77,"c":137.5,"v":84825200},{"t":"2021-11-05","o":139.19,"h":141.22,"l":134.42,"c":136.34,"v":64920600},{"t":"2021-11-08","o":137.7,"h":153.6,"l":137.7,"c":150.16,"v":141493800},{"t":"2021-11-09","o":154.01,"h":155.65,"l":143.89,"c":148.92,"v":98442600},{"t":"2021-11-10","o":143.93,"h":146.3,"l":138.52,"c":139.87,"v":82989200},{"t":"2021-11-11","o":142.96,"h":146.47,"l":140.84,"c":146.01,"v":67934800},{"t":"2021-11-12","o":146.03,"h":148.59,"l":144.25,"c":147.89,"v":52162100},{"t":"2021-11-15","o":148.0,"h":148.98,"l":142.86,"c":146.49,"v":52271300},{"t":"2021-11-16","o":145.93,"h":153.08,"l":145.34,"c":152.45,"v":53100800},{"t":"2021-11-17","o":151.98,"h":154.66,"l":149.69,"c":151.34,"v":54527500},{"t":"2021-11-18","o":157.07,"h":158.89,"l":152.56,"c":155.02,"v":60612700},{"t":"2021-11-19","o":155.76,"h":156.92,"l":153.45,"c":155.41,"v":41668900},{"t":"2021-11-22","o":157.14,"h":161.88,"l":152.39,"c":152.52,"v":58674100},{"t":"2021-11-23","o":150.41,"h":152.66,"l":145.3,"c":149.92,"v":62852700},{"t":"2021-11-24","o":149.46,"h":157.93,"l":147.19,"c":157.8,"v":60677100},{"t":"2021-11-26","o":155.8,"h":158.1,"l":152.81,"c":154.81,"v":36245100},{"t":"2021-11-29","o":157.5,"h":162.51,"l":156.1,"c":161.91,"v":57438900},{"t":"2021-11-30","o":163.28,"h":164.46,"l":155.68,"c":158.37,"v":75182500},{"t":"2021-12-01","o":160.37,"h":160.88,"l":148.92,"c":149.11,"v":64039100},{"t":"2021-12-02","o":147.68,"h":152.53,"l":146.47,"c":150.68,"v":56161200},{"t":"2021-12-03","o":151.65,"h":152.38,"l":140.72,"c":144.01,"v":65910000},{"t":"2021-12-06","o":141.14,"h":141.31,"l":134.2,"c":139.06,"v":66776500},{"t":"2021-12-07","o":143.9,"h":145.76,"l":141.0,"c":144.85,"v":53359400},{"t":"2021-12-08","o":144.96,"h":147.04,"l":142.7,"c":145.24,"v":40977500},{"t":"2021-12-09","o":145.16,"h":146.69,"l":137.8,"c":138.1,"v":53019900},{"t":"2021-12-10","o":141.29,"h":141.37,"l":135.82,"c":138.55,"v":42224300},{"t":"2021-12-13","o":138.25,"h":139.4,"l":133.42,"c":133.8,"v":42174000},{"t":"2021-12-14","o":131.67,"h":137.24,"l":130.6,"c":135.6,"v":50754600},{"t":"2021-12-15","o":135.11,"h":146.69,"l":133.81,"c":146.5,"v":72425800},{"t":"2021-12-16","o":147.0,"h":147.93,"l":137.02,"c":138.64,"v":63369600},{"t":"2021-12-17","o":136.3,"h":142.04,"l":136.11,"c":137.75,"v":55642100},{"t":"2021-12-20","o":135.97,"h":138.26,"l":133.52,"c":135.8,"v":38195400},{"t":"2021-12-21","o":138.19,"h":144.5,"l":135.15,"c":144.25,"v":57785200},{"t":"2021-12-22","o":142.65,"h":144.5,"l":140.27,"c":143.88,"v":46923700},{"t":"2021-12-23","o":143.89,"h":149.02,"l":143.85,"c":146.14,"v":48653800},{"t":"2021-12-27","o":147.51,"h":154.89,"l":147.25,"c":154.36,"v":53296400},{"t":"2021-12-28","o":155.88,"h":156.73,"l":151.38,"c":153.15,"v":58699100},{"t":"2021-12-29","o":152.82,"h":154.34,"l":147.29,"c":148.26,"v":51300200},{"t":"2021-12-30","o":147.44,"h":148.85,"l":144.85,"c":145.15,"v":44358000},{"t":"2021-12-31","o":146.16,"h":148.61,"l":143.55,"c":143.9,"v":49448100},{"t":"2022-01-03","o":145.14,"h":151.65,"l":145.02,"c":150.24,"v":59396600},{"t":"2022-01-04","o":151.01,"h":152.42,"l":140.7,"c":144.42,"v":80200500},{"t":"2022-01-05","o":142.82,"h":143.76,"l":135.29,"c":136.15,"v":65403200},{"t":"2022-01-06","o":136.19,"h":138.0,"l":131.77,"c":136.23,"v":64802900},{"t":"2022-01-07","o":136.28,"h":137.44,"l":131.13,"c":132.0,"v":58441100},{"t":"2022-01-10","o":129.08,"h":132.42,"l":125.03,"c":132.0,"v":84671300},{"t":"2022-01-11","o":133.45,"h":138.99,"l":131.59,"c":137.31,"v":77153900},{"t":"2022-01-12","o":138.59,"h":140.57,"l":135.77,"c":137.47,"v":69669600},{"t":"2022-01-13","o":139.44,"h":141.25,"l":131.81,"c":132.74,"v":76618100},{"t":"2022-01-14","o":131.68,"h":137.0,"l":131.43,"c":136.88,"v":71078400},{"t":"2022-01-18","o":134.5,"h":136.39,"l":131.59,"c":131.93,"v":56527400},{"t":"2022-01-19","o":133.55,"h":134.57,"l":128.02,"c":128.27,"v":69831800},{"t":"2022-01-20","o":126.04,"h":128.51,"l":121.41,"c":121.89,"v":91157300},{"t":"2022-01-21","o":120.14,"h":125.02,"l":118.39,"c":118.81,"v":95685300},{"t":"2022-01-24","o":115.4,"h":116.77,"l":107.5,"c":116.53,"v":116210100},{"t":"2022-01-25","o":114.1,"h":114.82,"l":109.86,"c":111.13,"v":85102900},{"t":"2022-01-26","o":114.55,"h":117.16,"l":108.63,"c":110.71,"v":94752600},{"t":"2022-01-27","o":111.96,"h":112.75,"l":101.94,"c":102.6,"v":125954100},{"t":"2022-01-28","o":101.55,"h":105.4,"l":99.35,"c":105.24,"v":98749500},{"t":"2022-01-31","o":107.93,"h":114.31,"l":106.9,"c":114.25,"v":97206000},{"t":"2022-02-01","o":116.75,"h":117.26,"l":112.73,"c":116.78,"v":122467900},{"t":"2022-02-02","o":129.89,"h":130.06,"l":120.64,"c":122.76,"v":180065000},{"t":"2022-02-03","o":120.32,"h":125.37,"l":118.82,"c":120.08,"v":103599500},{"t":"2022-02-04","o":120.34,"h":124.96,"l":118.58,"c":123.6,"v":86212000},{"t":"2022-02-07","o":123.56,"h":127.63,"l":122.79,"c":123.67,"v":81672500},{"t":"2022-02-08","o":122.38,"h":128.71,"l":122.05,"c":128.23,"v":84902800},{"t":"2022-02-09","o":129.6,"h":132.96,"l":127.65,"c":132.85,"v":92948900},{"t":"2022-02-10","o":128.84,"h":131.76,"l":124.61,"c":125.77,"v":108939900},{"t":"2022-02-11","o":126.14,"h":127.17,"l":111.81,"c":113.18,"v":164723200},{"t":"2022-02-14","o":115.51,"h":118.37,"l":113.46,"c":114.27,"v":135146400},{"t":"2022-02-15","o":117.19,"h":121.88,"l":114.36,"c":121.47,"v":143975900},{"t":"2022-02-16","o":119.05,"h":119.54,"l":114.22,"c":117.69,"v":119109600},{"t":"2022-02-17","o":116.26,"h":116.98,"l":112.26,"c":112.37,"v":98179600},{"t":"2022-02-18","o":113.9,"h":115.64,"l":109.89,"c":113.83,"v":114321200},{"t":"2022-02-22","o":115.27,"h":119.2,"l":113.61,"c":115.65,"v":141648500},{"t":"2022-02-23","o":117.4,"h":118.65,"l":109.04,"c":109.76,"v":120299400},{"t":"2022-02-24","o":104.56,"h":116.96,"l":104.26,"c":116.61,"v":142956600},{"t":"2022-02-25","o":117.16,"h":121.23,"l":116.04,"c":121.06,"v":127821000},{"t":"2022-02-28","o":120.31,"h":124.61,"l":119.2,"c":123.34,"v":124666100},{"t":"2022-03-01","o":122.33,"h":122.43,"l":112.8,"c":113.83,"v":126552200},{"t":"2022-03-02","o":115.47,"h":119.48,"l":113.31,"c":118.28,"v":118354500},{"t":"2022-03-03","o":118.13,"h":118.26,"l":111.05,"c":111.98,"v":123916700},{"t":"2022-03-04","o":112.0,"h":113.0,"l":106.81,"c":108.41,"v":100609400},{"t":"2022-03-07","o":108.53,"h":109.53,"l":102.82,"c":102.95,"v":92600000},{"t":"2022-03-08","o":102.81,"h":109.9,"l":100.08,"c":105.53,"v":135348300},{"t":"2022-03-09","o":108.41,"h":111.71,"l":106.85,"c":111.05,"v":102310300},{"t":"2022-03-10","o":108.89,"h":109.07,"l":103.07,"c":106.46,"v":102557400},{"t":"2022-03-11","o":108.13,"h":108.19,"l":104.08,"c":104.29,"v":87584400},{"t":"2022-03-14","o":102.99,"h":105.24,"l":101.04,"c":102.25,"v":89731700},{"t":"2022-03-15","o":102.66,"h":109.69,"l":101.79,"c":109.33,"v":112425500},{"t":"2022-03-16","o":111.6,"h":115.42,"l":109.89,"c":115.37,"v":113689800},{"t":"2022-03-17","o":112.14,"h":114.27,"l":109.71,"c":111.69,"v":103201700},{"t":"2022-03-18","o":111.28,"h":114.93,"l":110.55,"c":113.46,"v":105834800},{"t":"2022-03-21","o":113.73,"h":117.57,"l":112.54,"c":115.92,"v":101905900},{"t":"2022-03-22","o":115.43,"h":117.95,"l":113.81,"c":114.78,"v":101672600},{"t":"2022-03-23","o":114.29,"h":117.55,"l":112.21,"c":113.92,"v":90579200},{"t":"2022-03-24","o":114.96,"h":120.55,"l":113.71,"c":120.53,"v":121961300},{"t":"2022-03-25","o":119.92,"h":121.4,"l":117.25,"c":119.67,"v":95852400},{"t":"2022-03-28","o":117.7,"h":120.41,"l":116.71,"c":120.24,"v":92966100},{"t":"2022-03-29","o":122.28,"h":123.71,"l":119.59,"c":123.23,"v":94143000},{"t":"2022-03-30","o":123.04,"h":125.67,"l":118.59,"c":119.22,"v":99476900},{"t":"2022-03-31","o":116.31,"h":116.38,"l":109.02,"c":109.34,"v":147004800},{"t":"2022-04-01","o":110.48,"h":111.42,"l":106.1,"c":108.19,"v":111867100},{"t":"2022-04-04","o":109.97,"h":110.94,"l":107.03,"c":110.53,"v":90123900},{"t":"2022-04-05","o":109.69,"h":110.48,"l":106.05,"c":106.82,"v":79532000},{"t":"2022-04-06","o":104.45,"h":105.74,"l":101.71,"c":103.67,"v":105256600},{"t":"2022-04-07","o":103.92,"h":105.24,"l":100.91,"c":103.72,"v":91895500},{"t":"2022-04-08","o":102.51,"h":102.99,"l":100.42,"c":101.0,"v":92746700},{"t":"2022-04-11","o":98.6,"h":98.67,"l":95.94,"c":97.37,"v":95527700},{"t":"2022-04-12","o":98.78,"h":99.59,"l":94.6,"c":95.1,"v":89246400},{"t":"2022-04-13","o":95.3,"h":98.33,"l":94.71,"c":97.74,"v":77728400},{"t":"2022-04-14","o":98.37,"h":98.39,"l":92.92,"c":93.06,"v":73354400},{"t":"2022-04-18","o":92.03,"h":95.16,"l":91.64,"c":93.89,"v":80605800},{"t":"2022-04-19","o":93.39,"h":97.07,"l":92.84,"c":96.93,"v":77069500},{"t":"2022-04-20","o":97.84,"h":97.91,"l":93.2,"c":94.02,"v":62489000},{"t":"2022-04-21","o":95.16,"h":96.23,"l":89.24,"c":89.85,"v":76680600},{"t":"2022-04-22","o":90.03,"h":91.46,"l":87.94,"c":88.14,"v":75017700},{"t":"2022-04-25","o":89.86,"h":91.37,"l":88.61,"c":90.69,"v":93481000},{"t":"2022-04-26","o":89.74,"h":90.12,"l":85.08,"c":85.16,"v":89127400},{"t":"2022-04-27","o":84.25,"h":87.9,"l":84.02,"c":84.91,"v":83125100},{"t":"2022-04-28","o":86.67,"h":90.58,"l":84.78,"c":89.64,"v":91495400},{"t":"2022-04-29","o":88.05,"h":91.79,"l":85.38,"c":85.52,"v":82647700},{"t":"2022-05-02","o":85.66,"h":90.37,"l":85.32,"c":89.84,"v":98304100},{"t":"2022-05-03","o":89.85,"h":92.21,"l":89.01,"c":91.13,"v":126381800},{"t":"2022-05-04","o":98.18,"h":99.69,"l":91.7,"c":99.42,"v":225394100},{"t":"2022-05-05","o":97.65,"h":97.84,"l":92.17,"c":93.87,"v":153129800},{"t":"2022-05-06","o":94.34,"h":98.18,"l":92.65,"c":95.34,"v":144286600},{"t":"2022-05-09","o":92.87,"h":93.74,"l":85.38,"c":86.36,"v":144523700},{"t":"2022-05-10","o":89.18,"h":90.77,"l":85.41,"c":88.73,"v":137235500},{"t":"2022-05-11","o":87.84,"h":93.46,"l":86.53,"c":87.92,"v":136137900},{"t":"2022-05-12","o":86.6,"h":88.55,"l":83.27,"c":87.06,"v":129214200},{"t":"2022-05-13","o":88.3,"h":96.57,"l":88.22,"c":95.12,"v":138068100},{"t":"2022-05-16","o":93.86,"h":98.17,"l":93.08,"c":94.24,"v":131065700},{"t":"2022-05-17","o":97.88,"h":103.2,"l":97.54,"c":102.47,"v":164227200},{"t":"2022-05-18","o":100.0,"h":104.22,"l":95.71,"c":96.28,"v":142603200},{"t":"2022-05-19","o":96.69,"h":100.69,"l":95.09,"c":96.67,"v":141506200},{"t":"2022-05-20","o":98.39,"h":98.64,"l":88.26,"c":93.5,"v":164126800},{"t":"2022-05-23","o":91.66,"h":95.19,"l":90.92,"c":95.07,"v":128773000},{"t":"2022-05-24","o":92.54,"h":93.42,"l":89.62,"c":91.16,"v":123341400},{"t":"2022-05-25","o":90.43,"h":93.89,"l":89.52,"c":92.65,"v":111771100},{"t":"2022-05-26","o":91.34,"h":100.33,"l":90.74,"c":98.75,"v":128792700},{"t":"2022-05-27","o":100.14,"h":102.4,"l":99.38,"c":102.26,"v":104348400},{"t":"2022-05-31","o":102.43,"h":104.55,"l":100.04,"c":101.86,"v":125102900},{"t":"2022-06-01","o":102.13,"h":103.57,"l":99.55,"c":101.22,"v":99351400},{"t":"2022-06-02","o":100.78,"h":109.5,"l":100.78,"c":108.59,"v":120953800},{"t":"2022-06-03","o":105.8,"h":109.39,"l":104.65,"c":106.3,"v":110844700},{"t":"2022-06-06","o":108.27,"h":109.57,"l":104.23,"c":105.65,"v":96726900},{"t":"2022-06-07","o":104.24,"h":106.24,"l":102.61,"c":105.28,"v":79022900},{"t":"2022-06-08","o":104.57,"h":105.85,"l":100.41,"c":101.9,"v":97641900},{"t":"2022-06-09","o":101.57,"h":103.94,"l":98.74,"c":98.8,"v":95299000},{"t":"2022-06-10","o":98.82,"h":99.93,"l":94.25,"c":94.82,"v":102135400},{"t":"2022-06-13","o":91.26,"h":92.03,"l":86.64,"c":86.99,"v":98148800},{"t":"2022-06-14","o":87.41,"h":88.3,"l":85.82,"c":86.99,"v":84066600},{"t":"2022-06-15","o":87.9,"h":90.86,"l":86.19,"c":89.3,"v":95774800},{"t":"2022-06-16","o":86.63,"h":86.73,"l":80.64,"c":82.05,"v":102433300},{"t":"2022-06-17","o":82.19,"h":82.94,"l":79.43,"c":81.57,"v":105212300},{"t":"2022-06-21","o":84.17,"h":85.81,"l":82.6,"c":83.79,"v":87780600},{"t":"2022-06-22","o":84.4,"h":86.38,"l":83.3,"c":83.75,"v":86634700},{"t":"2022-06-23","o":84.32,"h":84.41,"l":80.23,"c":82.43,"v":100614600},{"t":"2022-06-24","o":83.56,"h":87.53,"l":83.08,"c":87.08,"v":88553900},{"t":"2022-06-27","o":87.36,"h":88.22,"l":85.25,"c":86.16,"v":74663500},{"t":"2022-06-28","o":85.71,"h":86.73,"l":80.43,"c":80.78,"v":95618600},{"t":"2022-06-29","o":79.55,"h":79.75,"l":76.51,"c":77.99,"v":104140900},{"t":"2022-06-30","o":77.73,"h":78.91,"l":75.48,"c":76.47,"v":105368600},{"t":"2022-07-01","o":75.19,"h":75.45,"l":72.69,"c":73.67,"v":87734200},{"t":"2022-07-05","o":71.98,"h":75.21,"l":71.6,"c":75.2,"v":95589000},{"t":"2022-07-06","o":75.17,"h":76.28,"l":73.55,"c":75.35,"v":85458900},{"t":"2022-07-07","o":77.19,"h":79.99,"l":76.9,"c":79.3,"v":83640900},{"t":"2022-07-08","o":78.31,"h":80.47,"l":77.4,"c":79.35,"v":83405900},{"t":"2022-07-11","o":77.85,"h":78.29,"l":75.84,"c":76.95,"v":76150300},{"t":"2022-07-12","o":76.98,"h":77.44,"l":74.43,"c":76.36,"v":77873200},{"t":"2022-07-13","o":74.94,"h":79.11,"l":74.48,"c":77.52,"v":79355000},{"t":"2022-07-14","o":78.23,"h":79.25,"l":76.0,"c":78.6,"v":83493600},{"t":"2022-07-15","o":79.36,"h":81.2,"l":77.9,"c":81.11,"v":76050600},{"t":"2022-07-18","o":82.21,"h":84.47,"l":80.94,"c":81.43,"v":90464300},{"t":"2022-07-19","o":82.76,"h":86.41,"l":82.19,"c":85.88,"v":85047500},{"t":"2022-07-20","o":85.39,"h":89.92,"l":85.08,"c":89.43,"v":88348600},{"t":"2022-07-21","o":89.6,"h":91.58,"l":88.22,"c":91.09,"v":90449300},{"t":"2022-07-22","o":90.2,"h":90.69,"l":87.04,"c":88.1,"v":76989700},{"t":"2022-07-25","o":86.57,"h":87.6,"l":85.12,"c":87.54,"v":70083000},{"t":"2022-07-26","o":87.0,"h":87.75,"l":84.71,"c":85.25,"v":69180400},{"t":"2022-07-27","o":86.94,"h":90.62,"l":86.29,"c":89.82,"v":78301600},{"t":"2022-07-28","o":90.42,"h":92.22,"l":88.59,"c":91.67,"v":79009200},{"t":"2022-07-29","o":90.7,"h":94.81,"l":90.56,"c":94.47,"v":76630700},{"t":"2022-08-01","o":95.59,"h":98.39,"l":93.96,"c":96.78,"v":96477500},{"t":"2022-08-02","o":95.71,"h":100.92,"l":95.36,"c":99.29,"v":116734100},{"t":"2022-08-03","o":94.83,"h":98.77,"l":93.62,"c":98.09,"v":131142000},{"t":"2022-08-04","o":97.5,"h":104.59,"l":97.26,"c":103.91,"v":125855800},{"t":"2022-08-05","o":101.05,"h":103.86,"l":100.98,"c":102.31,"v":93859900},{"t":"2022-08-08","o":100.06,"h":101.8,"l":97.99,"c":100.07,"v":92606800},{"t":"2022-08-09","o":97.95,"h":98.05,"l":93.67,"c":95.54,"v":89473700},{"t":"2022-08-10","o":98.45,"h":99.35,"l":95.61,"c":99.05,"v":83416100},{"t":"2022-08-11","o":99.93,"h":102.37,"l":98.0,"c":98.12,"v":77516900},{"t":"2022-08-12","o":99.2,"h":101.4,"l":98.48,"c":100.83,"v":72316300},{"t":"2022-08-15","o":100.51,"h":101.85,"l":99.8,"c":101.01,"v":61327100},{"t":"2022-08-16","o":100.84,"h":101.45,"l":98.32,"c":100.2,"v":60220700},{"t":"2022-08-17","o":99.26,"h":99.64,"l":96.73,"c":98.27,"v":63735600},{"t":"2022-08-18","o":97.74,"h":101.07,"l":96.73,"c":100.44,"v":76059500},{"t":"2022-08-19","o":98.67,"h":99.25,"l":94.59,"c":95.95,"v":67221700},{"t":"2022-08-22","o":94.4,"h":95.02,"l":92.36,"c":92.84,"v":61837300},{"t":"2022-08-23","o":92.39,"h":94.44,"l":92.11,"c":92.49,"v":52927000},{"t":"2022-08-24","o":92.21,"h":93.38,"l":90.9,"c":92.73,"v":56520400},{"t":"2022-08-25","o":93.14,"h":97.57,"l":93.14,"c":97.18,"v":61016200},{"t":"2022-08-26","o":96.29,"h":97.6,"l":91.12,"c":91.18,"v":65552500},{"t":"2022-08-29","o":90.05,"h":91.19,"l":88.26,"c":88.49,"v":61142500},{"t":"2022-08-30","o":90.06,"h":90.15,"l":85.34,"c":86.94,"v":69087100},{"t":"2022-08-31","o":86.28,"h":86.72,"l":83.72,"c":84.87,"v":64991700},{"t":"2022-09-01","o":82.35,"h":82.76,"l":78.52,"c":82.33,"v":94854700},{"t":"2022-09-02","o":83.32,"h":83.65,"l":79.81,"c":80.24,"v":84924400},{"t":"2022-09-06","o":80.41,"h":80.89,"l":78.37,"c":78.72,"v":68727300},{"t":"2022-09-07","o":79.24,"h":80.25,"l":77.74,"c":79.61,"v":67891200},{"t":"2022-09-08","o":80.03,"h":83.45,"l":79.24,"c":82.78,"v":89089300},{"t":"2022-09-09","o":84.03,"h":85.68,"l":83.84,"c":85.45,"v":68907700},{"t":"2022-09-12","o":84.89,"h":85.35,"l":83.46,"c":84.64,"v":71922500},{"t":"2022-09-13","o":80.96,"h":81.47,"l":76.8,"c":77.03,"v":80921200},{"t":"2022-09-14","o":77.1,"h":78.08,"l":75.87,"c":77.45,"v":71483000},{"t":"2022-09-15","o":76.64,"h":77.97,"l":74.91,"c":76.66,"v":81818000},{"t":"2022-09-16","o":75.62,"h":76.82,"l":74.68,"c":76.51,"v":75300200},{"t":"2022-09-19","o":75.39,"h":77.34,"l":75.35,"c":76.77,"v":64966900},{"t":"2022-09-20","o":76.08,"h":76.58,"l":74.73,"c":75.25,"v":51129100},{"t":"2022-09-21","o":75.44,"h":78.41,"l":74.45,"c":74.48,"v":82069700},{"t":"2022-09-22","o":73.89,"h":74.29,"l":69.17,"c":69.5,"v":101436900},{"t":"2022-09-23","o":68.0,"h":69.08,"l":66.82,"c":67.96,"v":87690000},{"t":"2022-09-26","o":67.87,"h":68.74,"l":66.25,"c":66.3,"v":82898700},{"t":"2022-09-27","o":67.9,"h":68.78,"l":66.0,"c":67.17,"v":94871800},{"t":"2022-09-28","o":67.11,"h":68.8,"l":66.56,"c":68.36,"v":72389500},{"t":"2022-09-29","o":67.15,"h":67.2,"l":62.83,"c":64.14,"v":102552400},{"t":"2022-09-30","o":63.62,"h":65.91,"l":63.34,"c":63.36,"v":81664100},{"t":"2022-10-03","o":64.46,"h":66.91,"l":63.39,"c":66.11,"v":83841600},{"t":"2022-10-04","o":68.27,"h":69.18,"l":67.33,"c":67.9,"v":77160500},{"t":"2022-10-05","o":66.59,"h":68.69,"l":64.52,"c":67.94,"v":87127400},{"t":"2022-10-06","o":67.82,"h":70.29,"l":67.66,"c":67.85,"v":98325900},{"t":"2022-10-07","o":64.01,"h":64.03,"l":58.22,"c":58.44,"v":163786300},{"t":"2022-10-10","o":57.31,"h":58.79,"l":56.3,"c":57.81,"v":112241800},{"t":"2022-10-11","o":57.21,"h":58.92,"l":56.05,"c":57.63,"v":114054800},{"t":"2022-10-12","o":57.45,"h":58.32,"l":56.32,"c":57.85,"v":89264200},{"t":"2022-10-13","o":55.52,"h":60.14,"l":54.57,"c":58.94,"v":131159800},{"t":"2022-10-14","o":59.6,"h":59.94,"l":55.84,"c":55.94,"v":96959300},{"t":"2022-10-17","o":57.35,"h":58.51,"l":57.1,"c":57.96,"v":76977600},{"t":"2022-10-18","o":59.91,"h":60.49,"l":56.4,"c":57.92,"v":103064500},{"t":"2022-10-19","o":57.33,"h":59.04,"l":56.57,"c":57.23,"v":75704800},{"t":"2022-10-20","o":57.47,"h":60.2,"l":57.4,"c":57.77,"v":79552600},{"t":"2022-10-21","o":57.22,"h":58.91,"l":55.71,"c":58.82,"v":95366400},{"t":"2022-10-24","o":58.57,"h":59.0,"l":56.66,"c":58.7,"v":76305400},{"t":"2022-10-25","o":58.77,"h":61.98,"l":58.69,"c":61.47,"v":85501900},{"t":"2022-10-26","o":59.69,"h":61.77,"l":59.15,"c":59.73,"v":79761600},{"t":"2022-10-27","o":61.6,"h":62.72,"l":58.51,"c":58.6,"v":83871400},{"t":"2022-10-28","o":59.1,"h":62.35,"l":58.92,"c":62.01,"v":78198600},{"t":"2022-10-31","o":60.75,"h":61.86,"l":59.53,"c":60.06,"v":73274100},{"t":"2022-11-01","o":61.49,"h":61.99,"l":59.43,"c":59.66,"v":83806700},{"t":"2022-11-02","o":63.0,"h":63.93,"l":58.57,"c":58.63,"v":142669400},{"t":"2022-11-03","o":58.11,"h":62.28,"l":58.03,"c":60.11,"v":95279900},{"t":"2022-11-04","o":62.5,"h":63.0,"l":60.53,"c":62.19,"v":84791300},{"t":"2022-11-07","o":62.93,"h":63.53,"l":61.4,"c":63.08,"v":62722500},{"t":"2022-11-08","o":64.09,"h":64.96,"l":62.37,"c":63.85,"v":75938000},{"t":"2022-11-09","o":62.28,"h":63.05,"l":59.8,"c":59.92,"v":62940300},{"t":"2022-11-10","o":64.3,"h":68.8,"l":63.62,"c":68.47,"v":107996300},{"t":"2022-11-11","o":69.58,"h":73.32,"l":68.29,"c":72.37,"v":111709500},{"t":"2022-11-14","o":75.22,"h":75.25,"l":72.67,"c":73.53,"v":108892800},{"t":"2022-11-15","o":77.26,"h":79.16,"l":75.39,"c":76.37,"v":108946300},{"t":"2022-11-16","o":73.66,"h":74.83,"l":71.93,"c":72.7,"v":79968000},{"t":"2022-11-17","o":70.56,"h":74.38,"l":70.16,"c":73.9,"v":82320800},{"t":"2022-11-18","o":75.07,"h":75.35,"l":72.18,"c":73.57,"v":73223200},{"t":"2022-11-21","o":72.21,"h":72.98,"l":71.57,"c":72.46,"v":51536300},{"t":"2022-11-22","o":72.72,"h":75.33,"l":72.11,"c":75.25,"v":55450200},{"t":"2022-11-23","o":75.49,"h":78.22,"l":75.3,"c":76.4,"v":81623600},{"t":"2022-11-25","o":75.67,"h":76.04,"l":74.75,"c":75.14,"v":26018900},{"t":"2022-11-28","o":73.81,"h":75.47,"l":72.57,"c":73.19,"v":45383800},{"t":"2022-11-29","o":73.62,"h":74.49,"l":72.78,"c":73.39,"v":51846400},{"t":"2022-11-30","o":73.38,"h":77.7,"l":72.81,"c":77.63,"v":88468400},{"t":"2022-12-01","o":78.31,"h":79.23,"l":76.44,"c":77.48,"v":59833400},{"t":"2022-12-02","o":75.05,"h":76.28,"l":73.65,"c":74.98,"v":64377200},{"t":"2022-12-05","o":74.54,"h":75.17,"l":72.82,"c":73.62,"v":47022200},{"t":"2022-12-06","o":73.08,"h":73.39,"l":69.4,"c":70.27,"v":64965200},{"t":"2022-12-07","o":69.53,"h":71.37,"l":69.28,"c":70.14,"v":59180100},{"t":"2022-12-08","o":70.14,"h":71.22,"l":69.0,"c":70.47,"v":56734100},{"t":"2022-12-09","o":69.49,"h":70.67,"l":68.52,"c":68.59,"v":59058300},{"t":"2022-12-12","o":68.54,"h":70.67,"l":67.53,"c":70.67,"v":60968300},{"t":"2022-12-13","o":74.87,"h":75.21,"l":70.66,"c":71.65,"v":72458000},{"t":"2022-12-14","o":70.93,"h":72.0,"l":68.32,"c":68.93,"v":67278000},{"t":"2022-12-15","o":67.6,"h":68.21,"l":66.12,"c":66.53,"v":58557000},{"t":"2022-12-16","o":66.25,"h":67.19,"l":64.8,"c":65.41,"v":62438600},{"t":"2022-12-19","o":65.12,"h":65.59,"l":63.71,"c":64.59,"v":46246900},{"t":"2022-12-20","o":63.76,"h":66.06,"l":63.52,"c":65.05,"v":52431300},{"t":"2022-12-21","o":65.43,"h":67.85,"l":65.21,"c":67.68,"v":44167600},{"t":"2022-12-22","o":66.08,"h":66.31,"l":62.26,"c":63.86,"v":73917700},{"t":"2022-12-23","o":63.11,"h":64.66,"l":62.72,"c":64.52,"v":45923000},{"t":"2022-12-27","o":63.87,"h":64.28,"l":62.97,"c":63.27,"v":36086000},{"t":"2022-12-28","o":62.54,"h":63.54,"l":61.96,"c":62.57,"v":39526500},{"t":"2022-12-29","o":63.64,"h":65.18,"l":63.06,"c":64.82,"v":41428500},{"t":"2022-12-30","o":63.77,"h":64.82,"l":63.14,"c":64.77,"v":37127000},{"t":"2023-01-03","o":66.0,"h":66.88,"l":63.59,"c":64.02,"v":46851800},{"t":"2023-01-04","o":65.0,"h":65.79,"l":63.31,"c":64.66,"v":47477100},{"t":"2023-01-05","o":64.15,"h":64.35,"l":62.3,"c":62.33,"v":46159500},{"t":"2023-01-06","o":63.15,"h":64.3,"l":60.05,"c":63.96,"v":70161300},{"t":"2023-01-09","o":66.22,"h":69.32,"l":65.67,"c":67.24,"v":69741300},{"t":"2023-01-10","o":66.67,"h":68.15,"l":66.56,"c":68.05,"v":41149600},{"t":"2023-01-11","o":68.39,"h":69.13,"l":67.22,"c":69.06,"v":44470100},{"t":"2023-01-12","o":70.07,"h":71.65,"l":67.18,"c":70.8,"v":70066200},{"t":"2023-01-13","o":69.84,"h":71.1,"l":69.23,"c":71.0,"v":45757400},{"t":"2023-01-17","o":70.87,"h":72.66,"l":70.65,"c":71.59,"v":42621300},{"t":"2023-01-18","o":71.87,"h":72.78,"l":70.5,"c":70.53,"v":39538700},{"t":"2023-01-19","o":68.97,"h":69.25,"l":67.27,"c":67.71,"v":47189900},{"t":"2023-01-20","o":68.01,"h":70.13,"l":67.45,"c":70.07,"v":47757600},{"t":"2023-01-23","o":72.22,"h":76.59,"l":71.54,"c":76.53,"v":84293200},{"t":"2023-01-24","o":73.75,"h":75.64,"l":73.42,"c":74.7,"v":60822600},{"t":"2023-01-25","o":72.9,"h":75.12,"l":72.09,"c":74.91,"v":49932600},{"t":"2023-01-26","o":76.5,"h":77.08,"l":74.28,"c":75.16,"v":49583900},{"t":"2023-01-27","o":73.7,"h":76.74,"l":73.49,"c":75.4,"v":58118600},{"t":"2023-01-30","o":74.23,"h":74.64,"l":72.4,"c":72.45,"v":48105200},{"t":"2023-01-31","o":72.26,"h":75.2,"l":72.03,"c":75.15,"v":71669100},{"t":"2023-02-01","o":78.47,"h":85.48,"l":77.88,"c":84.64,"v":152548200},{"t":"2023-02-02","o":84.29,"h":88.94,"l":83.2,"c":88.31,"v":97762100},{"t":"2023-02-03","o":86.66,"h":88.8,"l":85.83,"c":86.09,"v":66557800},{"t":"2023-02-06","o":84.63,"h":86.28,"l":83.22,"c":83.68,"v":53008900},{"t":"2023-02-07","o":84.32,"h":86.25,"l":82.52,"c":85.91,"v":65291900},{"t":"2023-02-08","o":85.88,"h":88.0,"l":84.54,"c":84.69,"v":54140400},{"t":"2023-02-09","o":85.88,"h":86.67,"l":82.76,"c":83.21,"v":46525400},{"t":"2023-02-10","o":82.29,"h":82.71,"l":80.47,"c":81.48,"v":49332600},{"t":"2023-02-13","o":81.57,"h":84.15,"l":80.9,"c":83.13,"v":45400000},{"t":"2023-02-14","o":82.7,"h":86.19,"l":81.77,"c":85.95,"v":55979700},{"t":"2023-02-15","o":85.1,"h":85.89,"l":83.32,"c":85.18,"v":46430200},{"t":"2023-02-16","o":82.98,"h":83.35,"l":80.05,"c":80.08,"v":57755200},{"t":"2023-02-17","o":79.6,"h":79.65,"l":77.37,"c":78.5,"v":47826600},{"t":"2023-02-21","o":77.15,"h":78.46,"l":76.45,"c":76.77,"v":44045600},{"t":"2023-02-22","o":76.93,"h":78.13,"l":75.92,"c":76.61,"v":50286800},{"t":"2023-02-23","o":80.63,"h":81.79,"l":77.97,"c":79.75,"v":76391300},{"t":"2023-02-24","o":77.75,"h":78.81,"l":76.94,"c":78.09,"v":46700000},{"t":"2023-02-27","o":79.64,"h":80.12,"l":78.53,"c":78.77,"v":45617300},{"t":"2023-02-28","o":77.87,"h":80.14,"l":77.42,"c":78.58,"v":44220100},{"t":"2023-03-01","o":78.55,"h":80.29,"l":77.88,"c":78.29,"v":44266000},{"t":"2023-03-02","o":77.57,"h":80.92,"l":76.65,"c":80.44,"v":60108600},{"t":"2023-03-03","o":80.4,"h":81.63,"l":79.34,"c":81.52,"v":54536200},{"t":"2023-03-06","o":82.03,"h":83.3,"l":81.04,"c":81.16,"v":54541300},{"t":"2023-03-07","o":81.07,"h":84.85,"l":80.67,"c":82.11,"v":70959000},{"t":"2023-03-08","o":82.79,"h":85.77,"l":82.28,"c":85.37,"v":69529800},{"t":"2023-03-09","o":85.29,"h":87.81,"l":83.59,"c":84.03,"v":79496700},{"t":"2023-03-10","o":84.47,"h":85.45,"l":81.63,"c":82.67,"v":70273600},{"t":"2023-03-13","o":81.39,"h":83.83,"l":78.52,"c":82.01,"v":65269100},{"t":"2023-03-14","o":83.67,"h":88.3,"l":83.59,"c":87.45,"v":66616300},{"t":"2023-03-15","o":86.77,"h":90.42,"l":86.22,"c":89.68,"v":86177400},{"t":"2023-03-16","o":89.72,"h":96.69,"l":89.02,"c":96.6,"v":115839200},{"t":"2023-03-17","o":96.66,"h":98.75,"l":95.94,"c":97.84,"v":94080800},{"t":"2023-03-20","o":96.3,"h":96.94,"l":92.9,"c":96.81,"v":92008900},{"t":"2023-03-21","o":97.0,"h":99.46,"l":93.64,"c":95.93,"v":85285300},{"t":"2023-03-22","o":95.65,"h":101.7,"l":95.64,"c":97.58,"v":110816300},{"t":"2023-03-23","o":100.05,"h":102.43,"l":98.67,"c":100.28,"v":84088900},{"t":"2023-03-24","o":99.18,"h":99.52,"l":96.74,"c":97.95,"v":64712400},{"t":"2023-03-27","o":98.02,"h":98.93,"l":95.43,"c":96.61,"v":57461400},{"t":"2023-03-28","o":96.77,"h":96.94,"l":92.87,"c":94.56,"v":59150100},{"t":"2023-03-29","o":96.07,"h":96.91,"l":94.87,"c":96.09,"v":55326000},{"t":"2023-03-30","o":98.0,"h":99.53,"l":97.25,"c":97.88,"v":59678500},{"t":"2023-03-31","o":96.34,"h":98.36,"l":95.27,"c":98.01,"v":55861100},{"t":"2023-04-03","o":96.7,"h":96.79,"l":94.81,"c":96.56,"v":50655300},{"t":"2023-04-04","o":97.04,"h":97.27,"l":95.21,"c":95.87,"v":43195900},{"t":"2023-04-05","o":94.35,"h":94.5,"l":91.36,"c":92.56,"v":52979300},{"t":"2023-04-06","o":91.47,"h":92.91,"l":90.62,"c":92.47,"v":47778400},{"t":"2023-04-10","o":91.32,"h":95.8,"l":91.02,"c":95.48,"v":52536300},{"t":"2023-04-11","o":96.06,"h":96.07,"l":92.69,"c":94.03,"v":51935800},{"t":"2023-04-12","o":94.97,"h":95.0,"l":91.74,"c":92.33,"v":53383100},{"t":"2023-04-13","o":92.79,"h":93.16,"l":91.83,"c":92.09,"v":40572500},{"t":"2023-04-14","o":91.82,"h":92.97,"l":90.5,"c":91.75,"v":38734800},{"t":"2023-04-17","o":90.23,"h":90.69,"l":88.3,"c":89.87,"v":47250800},{"t":"2023-04-18","o":91.61,"h":92.16,"l":89.33,"c":89.78,"v":46246300},{"t":"2023-04-19","o":88.51,"h":90.54,"l":88.22,"c":89.94,"v":37344500},{"t":"2023-04-20","o":88.83,"h":91.58,"l":88.73,"c":90.11,"v":47082700},{"t":"2023-04-21","o":89.8,"h":89.8,"l":88.06,"c":88.43,"v":41118300},{"t":"2023-04-24","o":88.11,"h":88.64,"l":86.34,"c":87.57,"v":40423800},{"t":"2023-04-25","o":86.9,"h":87.06,"l":83.76,"c":83.8,"v":52771500},{"t":"2023-04-26","o":86.51,"h":87.35,"l":85.32,"c":85.94,"v":47786600},{"t":"2023-04-27","o":86.41,"h":87.57,"l":84.09,"c":87.44,"v":53087200},{"t":"2023-04-28","o":87.02,"h":89.75,"l":86.44,"c":89.37,"v":50686100},{"t":"2023-05-01","o":91.03,"h":91.04,"l":88.61,"c":89.69,"v":59358700},{"t":"2023-05-02","o":89.32,"h":90.46,"l":88.12,"c":89.91,"v":70483500},{"t":"2023-05-03","o":83.54,"h":85.48,"l":81.02,"c":81.62,"v":109482200},{"t":"2023-05-04","o":81.57,"h":91.64,"l":81.11,"c":86.61,"v":122840500},{"t":"2023-05-05","o":84.99,"h":90.43,"l":84.72,"c":89.84,"v":78491100},{"t":"2023-05-08","o":89.99,"h":95.66,"l":89.17,"c":95.04,"v":95503200},{"t":"2023-05-09","o":94.89,"h":96.16,"l":93.43,"c":95.06,"v":68674800},{"t":"2023-05-10","o":96.42,"h":99.94,"l":96.12,"c":97.02,"v":95619500},{"t":"2023-05-11","o":98.16,"h":99.19,"l":96.14,"c":97.1,"v":57061000},{"t":"2023-05-12","o":96.83,"h":97.45,"l":93.68,"c":95.26,"v":53829700},{"t":"2023-05-15","o":95.2,"h":97.43,"l":93.45,"c":97.4,"v":51749200},{"t":"2023-05-16","o":97.39,"h":103.28,"l":97.31,"c":101.48,"v":90622900},{"t":"2023-05-17","o":101.79,"h":104.14,"l":100.05,"c":103.75,"v":75240900},{"t":"2023-05-18","o":103.98,"h":108.1,"l":103.93,"c":107.93,"v":74338700},{"t":"2023-05-19","o":106.36,"h":107.29,"l":104.62,"c":105.82,"v":67880200},{"t":"2023-05-22","o":104.68,"h":108.79,"l":103.49,"c":108.0,"v":65424200},{"t":"2023-05-23","o":107.25,"h":110.99,"l":107.19,"c":108.12,"v":73099100},{"t":"2023-05-24","o":105.98,"h":108.91,"l":105.64,"c":108.27,"v":65910500},{"t":"2023-05-25","o":117.31,"h":120.69,"l":115.8,"c":120.35,"v":108514700},{"t":"2023-05-26","o":122.46,"h":127.43,"l":120.89,"c":127.03,"v":92922800},{"t":"2023-05-30","o":130.42,"h":130.79,"l":123.51,"c":125.27,"v":98902300},{"t":"2023-05-31","o":122.42,"h":123.96,"l":117.86,"c":118.21,"v":87552200},{"t":"2023-06-01","o":117.29,"h":121.28,"l":116.6,"c":119.47,"v":66032900},{"t":"2023-06-02","o":120.75,"h":121.66,"l":117.68,"c":117.86,"v":52382400},{"t":"2023-06-05","o":116.59,"h":119.32,"l":116.42,"c":117.93,"v":52602900},{"t":"2023-06-06","o":117.91,"h":124.42,"l":117.74,"c":124.23,"v":75257500},{"t":"2023-06-07","o":124.03,"h":125.34,"l":117.07,"c":117.83,"v":81755200},{"t":"2023-06-08","o":118.3,"h":122.21,"l":117.05,"c":121.05,"v":65246900},{"t":"2023-06-09","o":123.57,"h":127.25,"l":123.55,"c":124.92,"v":75105000},{"t":"2023-06-12","o":128.52,"h":130.48,"l":126.4,"c":129.19,"v":85394700},{"t":"2023-06-13","o":132.32,"h":132.83,"l":122.45,"c":124.53,"v":132461900},{"t":"2023-06-14","o":126.53,"h":127.73,"l":123.81,"c":127.33,"v":95888100},{"t":"2023-06-15","o":125.39,"h":125.7,"l":122.26,"c":124.24,"v":85587100},{"t":"2023-06-16","o":125.82,"h":125.85,"l":119.9,"c":120.08,"v":82007100},{"t":"2023-06-20","o":119.09,"h":121.75,"l":117.7,"c":118.93,"v":58851800},{"t":"2023-06-21","o":118.49,"h":119.19,"l":111.67,"c":112.11,"v":82835600},{"t":"2023-06-22","o":112.24,"h":114.0,"l":109.85,"c":110.7,"v":70754800},{"t":"2023-06-23","o":109.31,"h":111.1,"l":107.46,"c":110.01,"v":73622000},{"t":"2023-06-26","o":110.95,"h":112.55,"l":107.2,"c":107.51,"v":68557000},{"t":"2023-06-27","o":108.57,"h":110.97,"l":107.08,"c":110.39,"v":59381600},{"t":"2023-06-28","o":108.21,"h":111.78,"l":107.63,"c":110.17,"v":67534100},{"t":"2023-06-29","o":112.07,"h":112.76,"l":109.84,"c":111.24,"v":58347200},{"t":"2023-06-30","o":113.03,"h":114.69,"l":112.41,"c":113.91,"v":53378800},{"t":"2023-07-03","o":115.16,"h":116.73,"l":114.51,"c":115.82,"v":31860000},{"t":"2023-07-05","o":116.1,"h":117.66,"l":113.86,"c":113.95,"v":49501600},{"t":"2023-07-06","o":112.07,"h":113.79,"l":110.31,"c":113.48,"v":42342000},{"t":"2023-07-07","o":114.16,"h":115.33,"l":113.04,"c":113.17,"v":37211300},{"t":"2023-07-10","o":113.0,"h":113.61,"l":109.88,"c":113.58,"v":49330200},{"t":"2023-07-11","o":111.66,"h":113.27,"l":109.5,"c":111.32,"v":59899500},{"t":"2023-07-12","o":112.89,"h":115.4,"l":112.31,"c":114.58,"v":57993100},{"t":"2023-07-13","o":115.76,"h":116.16,"l":113.58,"c":115.92,"v":49206700},{"t":"2023-07-14","o":116.17,"h":122.12,"l":115.25,"c":115.94,"v":91927200},{"t":"2023-07-17","o":115.95,"h":118.84,"l":112.73,"c":118.32,"v":68593300},{"t":"2023-07-18","o":117.55,"h":118.43,"l":115.19,"c":117.93,"v":57980100},{"t":"2023-07-19","o":121.3,"h":121.67,"l":115.55,"c":116.43,"v":70363100},{"t":"2023-07-20","o":114.96,"h":115.05,"l":109.24,"c":110.25,"v":76340400},{"t":"2023-07-21","o":110.97,"h":112.3,"l":109.54,"c":110.95,"v":76815400},{"t":"2023-07-24","o":110.62,"h":111.31,"l":108.55,"c":110.61,"v":45583600},{"t":"2023-07-25","o":111.14,"h":114.05,"l":111.0,"c":113.0,"v":44916300},{"t":"2023-07-26","o":111.91,"h":112.36,"l":109.3,"c":110.09,"v":51721700},{"t":"2023-07-27","o":111.79,"h":115.08,"l":110.51,"c":111.1,"v":70678000},{"t":"2023-07-28","o":113.38,"h":114.86,"l":112.44,"c":112.96,"v":55526000},{"t":"2023-07-31","o":114.16,"h":114.68,"l":112.35,"c":114.4,"v":54187300},{"t":"2023-08-01","o":114.26,"h":118.19,"l":113.16,"c":117.6,"v":95279300},{"t":"2023-08-02","o":119.49,"h":119.5,"l":107.38,"c":109.35,"v":173372000},{"t":"2023-08-03","o":108.95,"h":114.96,"l":108.95,"c":113.15,"v":90605400},{"t":"2023-08-04","o":114.48,"h":118.85,"l":113.96,"c":115.82,"v":83169700},{"t":"2023-08-07","o":116.36,"h":119.08,"l":115.49,"c":116.81,"v":65854800},{"t":"2023-08-08","o":114.94,"h":115.46,"l":111.41,"c":113.23,"v":54141800},{"t":"2023-08-09","o":112.89,"h":113.15,"l":108.78,"c":110.47,"v":56257100},{"t":"2023-08-10","o":111.3,"h":113.89,"l":109.47,"c":110.23,"v":57297800},{"t":"2023-08-11","o":108.85,"h":109.07,"l":106.48,"c":107.57,"v":55667700},{"t":"2023-08-14","o":106.75,"h":111.99,"l":105.42,"c":111.98,"v":57421800},{"t":"2023-08-15","o":111.99,"h":113.18,"l":110.17,"c":111.35,"v":53816600},{"t":"2023-08-16","o":110.09,"h":110.44,"l":106.98,"c":107.19,"v":54327300},{"t":"2023-08-17","o":107.62,"h":107.85,"l":104.1,"c":104.44,"v":59064300},{"t":"2023-08-18","o":102.4,"h":106.07,"l":101.68,"c":105.45,"v":59916700},{"t":"2023-08-21","o":106.2,"h":108.54,"l":105.67,"c":108.22,"v":49319200},{"t":"2023-08-22","o":109.4,"h":109.72,"l":104.85,"c":105.66,"v":47295200},{"t":"2023-08-23","o":105.65,"h":110.08,"l":105.0,"c":109.43,"v":54656300},{"t":"2023-08-24","o":111.06,"h":111.64,"l":100.87,"c":101.8,"v":109179100},{"t":"2023-08-25","o":101.17,"h":104.12,"l":99.58,"c":102.25,"v":74793100},{"t":"2023-08-28","o":103.47,"h":104.07,"l":100.89,"c":102.61,"v":55386800},{"t":"2023-08-29","o":102.11,"h":106.57,"l":101.79,"c":105.92,"v":50850300},{"t":"2023-08-30","o":105.4,"h":107.67,"l":104.5,"c":106.59,"v":54847300},{"t":"2023-08-31","o":106.19,"h":108.06,"l":104.86,"c":105.72,"v":58919000},{"t":"2023-09-01","o":107.0,"h":110.06,"l":106.61,"c":109.45,"v":54856100},{"t":"2023-09-05","o":109.0,"h":111.82,"l":106.3,"c":110.78,"v":66042200},{"t":"2023-09-06","o":110.56,"h":111.33,"l":108.22,"c":109.28,"v":47736700},{"t":"2023-09-07","o":106.14,"h":107.69,"l":105.09,"c":106.59,"v":49080100},{"t":"2023-09-08","o":107.02,"h":109.74,"l":105.75,"c":106.09,"v":46232000},{"t":"2023-09-11","o":107.32,"h":107.51,"l":103.0,"c":105.32,"v":50611300},{"t":"2023-09-12","o":104.2,"h":106.74,"l":103.18,"c":105.31,"v":44413600},{"t":"2023-09-13","o":105.1,"h":108.74,"l":104.83,"c":107.71,"v":44702300},{"t":"2023-09-14","o":108.43,"h":109.15,"l":106.22,"c":106.63,"v":45920600},{"t":"2023-09-15","o":106.07,"h":106.76,"l":101.28,"c":101.49,"v":71103600},{"t":"2023-09-18","o":100.82,"h":102.99,"l":99.45,"c":102.37,"v":49061300},{"t":"2023-09-19","o":101.75,"h":102.86,"l":100.7,"c":101.61,"v":41704100},{"t":"2023-09-20","o":102.36,"h":103.94,"l":100.28,"c":100.34,"v":55180600},{"t":"2023-09-21","o":98.6,"h":98.87,"l":95.84,"c":96.11,"v":59704300},{"t":"2023-09-22","o":96.92,"h":98.42,"l":95.61,"c":96.2,"v":52169400},{"t":"2023-09-25","o":95.95,"h":97.45,"l":94.46,"c":97.38,"v":43223700},{"t":"2023-09-26","o":96.5,"h":97.83,"l":95.27,"c":95.96,"v":42866500},{"t":"2023-09-27","o":96.82,"h":99.23,"l":96.35,"c":98.07,"v":51261500},{"t":"2023-09-28","o":97.94,"h":104.2,"l":97.76,"c":102.76,"v":72542100},{"t":"2023-09-29","o":104.69,"h":104.94,"l":102.56,"c":102.82,"v":56078600},{"t":"2023-10-02","o":102.21,"h":103.71,"l":101.7,"c":103.27,"v":45118600},{"t":"2023-10-03","o":101.8,"h":103.29,"l":99.17,"c":100.08,"v":48117000},{"t":"2023-10-04","o":100.65,"h":104.4,"l":100.34,"c":104.07,"v":51023200},{"t":"2023-10-05","o":103.41,"h":103.74,"l":100.27,"c":102.91,"v":51789700},{"t":"2023-10-06","o":102.16,"h":107.87,"l":102.03,"c":107.24,"v":64864100},{"t":"2023-10-09","o":106.01,"h":107.31,"l":104.79,"c":106.97,"v":39593200},{"t":"2023-10-10","o":107.49,"h":110.12,"l":106.4,"c":109.01,"v":57105500},{"t":"2023-10-11","o":109.14,"h":110.1,"l":106.93,"c":108.31,"v":51085600},{"t":"2023-10-12","o":108.4,"h":111.31,"l":107.51,"c":108.79,"v":60959400},{"t":"2023-10-13","o":108.65,"h":108.97,"l":104.75,"c":105.09,"v":52881500},{"t":"2023-10-16","o":105.42,"h":107.48,"l":105.03,"c":106.46,"v":42464500},{"t":"2023-10-17","o":103.54,"h":106.29,"l":101.66,"c":105.14,"v":49642100},{"t":"2023-10-18","o":103.38,"h":104.78,"l":101.74,"c":102.17,"v":50450000},{"t":"2023-10-19","o":103.81,"h":105.6,"l":101.84,"c":102.4,"v":52734200},{"t":"2023-10-20","o":102.28,"h":104.34,"l":101.44,"c":101.81,"v":61317900},{"t":"2023-10-23","o":100.81,"h":102.42,"l":99.32,"c":100.01,"v":50817400},{"t":"2023-10-24","o":100.97,"h":101.79,"l":99.38,"c":101.67,"v":51982900},{"t":"2023-10-25","o":100.42,"h":101.03,"l":95.23,"c":96.06,"v":53424500},{"t":"2023-10-26","o":95.99,"h":97.52,"l":93.12,"c":93.67,"v":49896400},{"t":"2023-10-27","o":95.8,"h":97.35,"l":94.59,"c":96.43,"v":52458700},{"t":"2023-10-30","o":96.14,"h":97.04,"l":94.7,"c":96.18,"v":43716600},{"t":"2023-10-31","o":96.24,"h":98.82,"l":94.07,"c":98.5,"v":79547100},{"t":"2023-11-01","o":98.58,"h":108.15,"l":98.5,"c":108.04,"v":138641500},{"t":"2023-11-02","o":107.96,"h":109.41,"l":105.91,"c":107.83,"v":71377000},{"t":"2023-11-03","o":109.05,"h":113.39,"l":107.86,"c":112.25,"v":65632200},{"t":"2023-11-06","o":112.6,"h":113.08,"l":110.22,"c":111.75,"v":49270400},{"t":"2023-11-07","o":111.86,"h":114.65,"l":111.22,"c":113.45,"v":50550200},{"t":"2023-11-08","o":113.55,"h":115.32,"l":112.88,"c":113.59,"v":41880600},{"t":"2023-11-09","o":114.1,"h":115.81,"l":113.06,"c":113.49,"v":61146900},{"t":"2023-11-10","o":114.35,"h":119.7,"l":114.03,"c":118.59,"v":75135900},{"t":"2023-11-13","o":118.34,"h":118.68,"l":116.0,"c":116.79,"v":46741900},{"t":"2023-11-14","o":119.7,"h":122.11,"l":119.22,"c":119.88,"v":61017400},{"t":"2023-11-15","o":120.54,"h":120.59,"l":116.87,"c":118.0,"v":59555600},{"t":"2023-11-16","o":117.2,"h":120.73,"l":116.41,"c":119.83,"v":49661900},{"t":"2023-11-17","o":119.64,"h":121.49,"l":118.82,"c":120.62,"v":38508900},{"t":"2023-11-20","o":120.7,"h":121.93,"l":120.07,"c":121.53,"v":43138700},{"t":"2023-11-21","o":120.54,"h":120.65,"l":117.94,"c":119.16,"v":41064800},{"t":"2023-11-22","o":120.0,"h":124.76,"l":119.95,"c":122.51,"v":56862200},{"t":"2023-11-24","o":122.03,"h":123.25,"l":121.54,"c":122.31,"v":19001000},{"t":"2023-11-27","o":122.07,"h":123.89,"l":121.77,"c":122.65,"v":32743000},{"t":"2023-11-28","o":121.98,"h":122.54,"l":120.79,"c":122.01,"v":32047100},{"t":"2023-11-29","o":123.98,"h":125.73,"l":123.48,"c":123.85,"v":37876300},{"t":"2023-11-30","o":123.61,"h":124.05,"l":119.65,"c":121.16,"v":44494200},{"t":"2023-12-01","o":119.88,"h":121.4,"l":118.65,"c":121.39,"v":37048000},{"t":"2023-12-04","o":119.75,"h":119.9,"l":116.37,"c":118.57,"v":39854400},{"t":"2023-12-05","o":117.43,"h":118.49,"l":116.45,"c":118.38,"v":39191600},{"t":"2023-12-06","o":120.69,"h":122.83,"l":116.38,"c":116.82,"v":60599000},{"t":"2023-12-07","o":120.79,"h":128.68,"l":119.56,"c":128.37,"v":118579100},{"t":"2023-12-08","o":129.54,"h":131.0,"l":126.89,"c":128.92,"v":89341000},{"t":"2023-12-11","o":130.56,"h":135.04,"l":128.25,"c":134.41,"v":98668300},{"t":"2023-12-12","o":132.25,"h":139.89,"l":131.9,"c":137.61,"v":111677800},{"t":"2023-12-13","o":137.97,"h":139.24,"l":136.03,"c":138.19,"v":70651600},{"t":"2023-12-14","o":138.89,"h":141.82,"l":135.73,"c":138.0,"v":76115200},{"t":"2023-12-15","o":139.52,"h":140.89,"l":137.25,"c":139.15,"v":70211800},{"t":"2023-12-18","o":139.15,"h":139.79,"l":137.65,"c":138.9,"v":45199500},{"t":"2023-12-19","o":138.57,"h":143.47,"l":138.56,"c":140.15,"v":63739800},{"t":"2023-12-20","o":139.0,"h":139.58,"l":135.37,"c":135.47,"v":54671700},{"t":"2023-12-21","o":138.14,"h":139.98,"l":137.38,"c":139.91,"v":47179400},{"t":"2023-12-22","o":140.48,"h":140.7,"l":138.31,"c":139.6,"v":35396600},{"t":"2023-12-26","o":140.07,"h":143.85,"l":139.92,"c":143.41,"v":47157400},{"t":"2023-12-27","o":144.72,"h":146.25,"l":143.18,"c":146.07,"v":49033400},{"t":"2023-12-28","o":146.8,"h":150.41,"l":145.95,"c":148.76,"v":63800700},{"t":"2023-12-29","o":149.5,"h":151.05,"l":147.2,"c":147.41,"v":62079200},{"t":"2024-01-02","o":144.28,"h":144.4,"l":137.43,"c":138.58,"v":64902000},{"t":"2024-01-03","o":135.71,"h":137.43,"l":133.74,"c":135.32,"v":61988600},{"t":"2024-01-04","o":134.3,"h":137.7,"l":134.0,"c":136.01,"v":58610300},{"t":"2024-01-05","o":136.78,"h":141.01,"l":136.44,"c":138.58,"v":69657700},{"t":"2024-01-08","o":140.36,"h":147.15,"l":140.15,"c":146.18,"v":71756900},{"t":"2024-01-09","o":145.95,"h":149.86,"l":145.08,"c":149.26,"v":67875700},{"t":"2024-01-10","o":150.07,"h":150.88,"l":146.65,"c":148.54,"v":56951200},{"t":"2024-01-11","o":148.52,"h":150.38,"l":143.69,"c":148.02,"v":62764600},{"t":"2024-01-12","o":148.04,"h":148.75,"l":145.0,"c":146.56,"v":48293100},{"t":"2024-01-16","o":150.36,"h":159.72,"l":149.98,"c":158.74,"v":112711400},{"t":"2024-01-17","o":158.45,"h":160.64,"l":154.4,"c":160.17,"v":104085000},{"t":"2024-01-18","o":166.2,"h":168.6,"l":158.22,"c":162.67,"v":131864900},{"t":"2024-01-19","o":165.8,"h":174.25,"l":162.2,"c":174.23,"v":140367900},{"t":"2024-01-22","o":174.39,"h":174.72,"l":164.15,"c":168.18,"v":122973800},{"t":"2024-01-23","o":166.5,"h":169.63,"l":164.27,"c":168.42,"v":76830500},{"t":"2024-01-24","o":172.55,"h":180.58,"l":170.56,"c":178.29,"v":125516400},{"t":"2024-01-25","o":183.41,"h":184.92,"l":177.63,"c":180.33,"v":127171400},{"t":"2024-01-26","o":175.29,"h":181.23,"l":174.15,"c":177.25,"v":107381200},{"t":"2024-01-29","o":178.77,"h":178.89,"l":174.4,"c":177.83,"v":89384500},{"t":"2024-01-30","o":176.13,"h":178.48,"l":169.52,"c":172.06,"v":122265700},{"t":"2024-01-31","o":165.74,"h":171.3,"l":162.56,"c":167.69,"v":133157300},{"t":"2024-02-01","o":169.27,"h":171.14,"l":165.86,"c":170.48,"v":91576700},{"t":"2024-02-02","o":173.79,"h":179.0,"l":173.05,"c":177.66,"v":82134300},{"t":"2024-02-05","o":179.09,"h":180.01,"l":171.11,"c":174.23,"v":76349200},{"t":"2024-02-06","o":173.15,"h":173.88,"l":165.5,"c":167.88,"v":68854100},{"t":"2024-02-07","o":169.47,"h":172.97,"l":168.2,"c":170.94,"v":53665400},{"t":"2024-02-08","o":170.33,"h":172.17,"l":168.6,"c":169.35,"v":43385300},{"t":"2024-02-09","o":171.0,"h":175.1,"l":168.66,"c":172.48,"v":56375700},{"t":"2024-02-12","o":172.68,"h":177.41,"l":170.67,"c":171.91,"v":58177100},{"t":"2024-02-13","o":167.94,"h":173.17,"l":164.3,"c":171.54,"v":63071300},{"t":"2024-02-14","o":173.47,"h":178.74,"l":172.88,"c":178.7,"v":57402500},{"t":"2024-02-15","o":179.14,"h":180.5,"l":175.26,"c":176.76,"v":51126400},{"t":"2024-02-16","o":177.45,"h":180.33,"l":173.25,"c":173.87,"v":53940300},{"t":"2024-02-20","o":171.14,"h":171.81,"l":162.0,"c":165.69,"v":66550000},{"t":"2024-02-21","o":162.74,"h":164.9,"l":161.81,"c":164.29,"v":48365700},{"t":"2024-02-22","o":173.2,"h":183.83,"l":172.0,"c":181.86,"v":100684700},{"t":"2024-02-23","o":181.86,"h":183.8,"l":174.55,"c":176.52,"v":69207400},{"t":"2024-02-26","o":178.78,"h":179.84,"l":174.81,"c":176.01,"v":45435100},{"t":"2024-02-27","o":175.92,"h":178.46,"l":172.49,"c":178.0,"v":43665200},{"t":"2024-02-28","o":176.25,"h":176.84,"l":173.59,"c":176.54,"v":35914400},{"t":"2024-02-29","o":179.82,"h":193.0,"l":179.82,"c":192.53,"v":105538500},{"t":"2024-03-01","o":197.91,"h":202.72,"l":195.42,"c":202.64,"v":103820800},{"t":"2024-03-04","o":205.16,"h":211.01,"l":203.5,"c":205.36,"v":86835300},{"t":"2024-03-05","o":200.5,"h":205.33,"l":199.15,"c":205.13,"v":65407100},{"t":"2024-03-06","o":210.43,"h":214.81,"l":207.32,"c":210.63,"v":86687000},{"t":"2024-03-07","o":212.52,"h":213.83,"l":208.22,"c":211.38,"v":63869000},{"t":"2024-03-08","o":213.41,"h":227.3,"l":205.6,"c":207.39,"v":120815200},{"t":"2024-03-11","o":203.01,"h":203.55,"l":196.7,"c":198.39,"v":73098600},{"t":"2024-03-12","o":200.52,"h":202.85,"l":194.27,"c":202.76,"v":68951700},{"t":"2024-03-13","o":198.73,"h":198.83,"l":192.7,"c":194.79,"v":70526900},{"t":"2024-03-14","o":192.92,"h":196.93,"l":184.03,"c":187.06,"v":84490500},{"t":"2024-03-15","o":184.83,"h":193.8,"l":184.48,"c":191.06,"v":95289500},{"t":"2024-03-18","o":193.29,"h":193.5,"l":188.05,"c":190.65,"v":59306900},{"t":"2024-03-19","o":183.16,"h":185.61,"l":177.36,"c":181.42,"v":83509500},{"t":"2024-03-20","o":182.03,"h":182.68,"l":174.0,"c":179.73,"v":81773100},{"t":"2024-03-21","o":185.97,"h":187.69,"l":177.66,"c":178.68,"v":75265600},{"t":"2024-03-22","o":177.21,"h":180.76,"l":175.05,"c":179.65,"v":57899100},{"t":"2024-03-25","o":172.9,"h":182.8,"l":172.0,"c":178.63,"v":71935300},{"t":"2024-03-26","o":179.54,"h":182.6,"l":176.33,"c":177.87,"v":65322400},{"t":"2024-03-27","o":179.96,"h":181.23,"l":175.4,"c":179.59,"v":55685600},{"t":"2024-03-28","o":179.47,"h":183.4,"l":178.3,"c":180.49,"v":57628600},{"t":"2024-04-01","o":180.1,"h":187.24,"l":179.9,"c":183.34,"v":74299900},{"t":"2024-04-02","o":179.47,"h":180.1,"l":174.83,"c":178.7,"v":61598800},{"t":"2024-04-03","o":177.54,"h":182.05,"l":176.7,"c":180.77,"v":49835100},{"t":"2024-04-04","o":182.92,"h":183.02,"l":165.65,"c":165.83,"v":88280000},{"t":"2024-04-05","o":168.1,"h":172.69,"l":165.58,"c":170.42,"v":66080300},{"t":"2024-04-08","o":168.2,"h":171.66,"l":166.82,"c":169.9,"v":43997500},{"t":"2024-04-09","o":170.21,"h":171.6,"l":167.29,"c":170.78,"v":42886100},{"t":"2024-04-10","o":166.71,"h":169.78,"l":164.0,"c":167.14,"v":59600000},{"t":"2024-04-11","o":167.55,"h":170.95,"l":166.55,"c":170.5,"v":48994500},{"t":"2024-04-12","o":164.53,"h":165.7,"l":161.82,"c":163.28,"v":63519600},{"t":"2024-04-15","o":164.43,"h":164.44,"l":158.76,"c":160.32,"v":61461200},{"t":"2024-04-16","o":162.28,"h":164.88,"l":161.67,"c":163.46,"v":55302100},{"t":"2024-04-17","o":163.97,"h":164.45,"l":153.88,"c":154.02,"v":75909000},{"t":"2024-04-18","o":155.51,"h":156.96,"l":152.32,"c":155.08,"v":52669800},{"t":"2024-04-19","o":151.59,"h":154.25,"l":145.29,"c":146.64,"v":71618200},{"t":"2024-04-22","o":148.15,"h":149.89,"l":145.63,"c":148.64,"v":49397000},{"t":"2024-04-23","o":151.65,"h":153.5,"l":150.35,"c":152.27,"v":46051900},{"t":"2024-04-24","o":156.56,"h":157.66,"l":150.63,"c":151.74,"v":43412600},{"t":"2024-04-25","o":149.15,"h":155.14,"l":146.75,"c":153.76,"v":41471400},{"t":"2024-04-26","o":154.24,"h":158.63,"l":153.43,"c":157.4,"v":42510700},{"t":"2024-04-29","o":159.08,"h":160.77,"l":156.26,"c":160.2,"v":43478200},{"t":"2024-04-30","o":160.63,"h":162.29,"l":158.35,"c":158.38,"v":60742800},{"t":"2024-05-01","o":148.11,"h":151.37,"l":142.14,"c":144.27,"v":89413200},{"t":"2024-05-02","o":145.51,"h":147.62,"l":141.16,"c":146.16,"v":50034700},{"t":"2024-05-03","o":148.75,"h":150.79,"l":147.24,"c":150.6,"v":49361100},{"t":"2024-05-06","o":153.1,"h":156.65,"l":151.26,"c":155.78,"v":44624500},{"t":"2024-05-07","o":156.32,"h":157.7,"l":153.66,"c":154.43,"v":37374900},{"t":"2024-05-08","o":153.4,"h":155.33,"l":152.52,"c":153.62,"v":28728000},{"t":"2024-05-09","o":153.13,"h":154.09,"l":150.61,"c":152.39,"v":33018000},{"t":"2024-05-10","o":154.29,"h":156.37,"l":151.31,"c":151.92,"v":37652800},{"t":"2024-05-13","o":151.28,"h":153.33,"l":150.4,"c":150.56,"v":27859200},{"t":"2024-05-14","o":150.43,"h":153.49,"l":148.78,"c":153.16,"v":31938300},{"t":"2024-05-15","o":155.59,"h":159.69,"l":154.7,"c":159.67,"v":43195900},{"t":"2024-05-16","o":160.92,"h":168.06,"l":159.9,"c":162.62,"v":76726700},{"t":"2024-05-17","o":168.43,"h":169.72,"l":162.32,"c":164.47,"v":65944400},{"t":"2024-05-20","o":165.55,"h":168.49,"l":164.47,"c":166.33,"v":45618000},{"t":"2024-05-21","o":164.0,"h":165.83,"l":163.1,"c":164.66,"v":30005500},{"t":"2024-05-22","o":167.41,"h":169.81,"l":163.86,"c":165.52,"v":47426700},{"t":"2024-05-23","o":170.18,"h":173.14,"l":158.27,"c":160.43,"v":91888800},{"t":"2024-05-24","o":161.41,"h":167.66,"l":160.25,"c":166.36,"v":54868600},{"t":"2024-05-28","o":169.42,"h":174.55,"l":164.96,"c":171.61,"v":66495400},{"t":"2024-05-29","o":167.46,"h":168.48,"l":162.91,"c":165.14,"v":56537500},{"t":"2024-05-30","o":167.9,"h":168.75,"l":163.8,"c":166.75,"v":46367000},{"t":"2024-05-31","o":166.65,"h":169.5,"l":160.07,"c":166.9,"v":64331900},{"t":"2024-06-03","o":170.82,"h":171.08,"l":160.91,"c":163.55,"v":59157600},{"t":"2024-06-04","o":162.84,"h":164.83,"l":158.87,"c":159.99,"v":48157200},{"t":"2024-06-05","o":162.07,"h":167.12,"l":161.38,"c":166.17,"v":60507500},{"t":"2024-06-06","o":165.46,"h":169.51,"l":163.86,"c":166.78,"v":47153700},{"t":"2024-06-07","o":166.59,"h":169.45,"l":165.86,"c":167.87,"v":44796000},{"t":"2024-06-10","o":162.48,"h":165.55,"l":159.61,"c":160.34,"v":67444600},{"t":"2024-06-11","o":160.5,"h":161.54,"l":156.92,"c":158.96,"v":40497100},{"t":"2024-06-12","o":160.32,"h":162.24,"l":158.62,"c":160.24,"v":48325800},{"t":"2024-06-13","o":160.4,"h":162.66,"l":157.31,"c":159.9,"v":44442500},{"t":"2024-06-14","o":158.5,"h":161.34,"l":157.61,"c":159.63,"v":34054000},{"t":"2024-06-17","o":158.0,"h":159.23,"l":154.14,"c":158.4,"v":44507700},{"t":"2024-06-18","o":156.99,"h":157.24,"l":153.34,"c":154.63,"v":51852000},{"t":"2024-06-20","o":155.82,"h":166.82,"l":155.5,"c":161.78,"v":93245700},{"t":"2024-06-21","o":161.75,"h":163.2,"l":157.89,"c":161.23,"v":61293900},{"t":"2024-06-24","o":159.75,"h":163.4,"l":158.19,"c":160.25,"v":45954100},{"t":"2024-06-25","o":160.73,"h":161.0,"l":156.45,"c":160.25,"v":40572300},{"t":"2024-06-26","o":160.6,"h":160.74,"l":156.0,"c":157.54,"v":36973400},{"t":"2024-06-27","o":157.18,"h":160.61,"l":156.81,"c":159.47,"v":34018200},{"t":"2024-06-28","o":160.23,"h":166.45,"l":159.41,"c":162.21,"v":56204600},{"t":"2024-07-01","o":161.25,"h":161.51,"l":153.64,"c":157.69,"v":50436700},{"t":"2024-07-02","o":157.04,"h":164.58,"l":156.7,"c":164.31,"v":57838600},{"t":"2024-07-03","o":164.2,"h":165.26,"l":162.51,"c":163.9,"v":26980900},{"t":"2024-07-05","o":165.97,"h":174.04,"l":165.68,"c":171.9,"v":61857100},{"t":"2024-07-08","o":174.9,"h":178.95,"l":173.22,"c":178.69,"v":60223400},{"t":"2024-07-09","o":177.97,"h":180.41,"l":174.7,"c":177.1,"v":43395600},{"t":"2024-07-10","o":179.99,"h":187.28,"l":177.8,"c":183.96,"v":90247000},{"t":"2024-07-11","o":184.07,"h":187.11,"l":177.25,"c":181.94,"v":59231400},{"t":"2024-07-12","o":182.02,"h":186.99,"l":179.69,"c":181.61,"v":50827400},{"t":"2024-07-15","o":184.45,"h":185.5,"l":178.54,"c":179.83,"v":42202700},{"t":"2024-07-16","o":179.69,"h":179.75,"l":174.53,"c":177.55,"v":40633100},{"t":"2024-07-17","o":169.8,"h":169.8,"l":159.37,"c":159.43,"v":76954200},{"t":"2024-07-18","o":163.41,"h":163.41,"l":153.2,"c":155.77,"v":69420300},{"t":"2024-07-19","o":154.86,"h":155.81,"l":150.62,"c":151.58,"v":47513100},{"t":"2024-07-22","o":154.23,"h":156.7,"l":152.54,"c":155.87,"v":43912500},{"t":"2024-07-23","o":154.95,"h":157.05,"l":153.8,"c":154.0,"v":31950600},{"t":"2024-07-24","o":152.72,"h":153.68,"l":144.53,"c":144.63,"v":49203100},{"t":"2024-07-25","o":144.07,"h":144.75,"l":136.81,"c":138.32,"v":60578500},{"t":"2024-07-26","o":140.32,"h":141.29,"l":138.27,"c":139.99,"v":49435800},{"t":"2024-07-29","o":141.19,"h":144.59,"l":138.75,"c":139.75,"v":47447200},{"t":"2024-07-30","o":139.88,"h":141.7,"l":134.05,"c":138.44,"v":68801700},{"t":"2024-07-31","o":150.73,"h":153.6,"l":140.03,"c":144.48,"v":114306800},{"t":"2024-08-01","o":145.0,"h":147.29,"l":130.24,"c":132.54,"v":94731900},{"t":"2024-08-02","o":133.5,"h":137.1,"l":131.33,"c":132.5,"v":78562000},{"t":"2024-08-05","o":122.16,"h":139.14,"l":121.83,"c":134.82,"v":76089400},{"t":"2024-08-06","o":135.15,"h":136.44,"l":129.1,"c":130.18,"v":64455600},{"t":"2024-08-07","o":133.75,"h":136.24,"l":128.37,"c":128.67,"v":54676500},{"t":"2024-08-08","o":131.97,"h":136.48,"l":128.94,"c":136.32,"v":49037500},{"t":"2024-08-09","o":134.69,"h":135.5,"l":132.44,"c":134.27,"v":40583000},{"t":"2024-08-12","o":134.44,"h":137.99,"l":133.23,"c":136.77,"v":39724300},{"t":"2024-08-13","o":138.12,"h":141.19,"l":137.52,"c":141.13,"v":42218000},{"t":"2024-08-14","o":143.0,"h":143.25,"l":137.64,"c":140.75,"v":35506400},{"t":"2024-08-15","o":143.0,"h":147.96,"l":141.81,"c":147.36,"v":43582400},{"t":"2024-08-16","o":145.7,"h":149.37,"l":145.2,"c":148.56,"v":31123900},{"t":"2024-08-19","o":148.43,"h":155.37,"l":147.72,"c":155.28,"v":60766900},{"t":"2024-08-20","o":156.49,"h":162.04,"l":154.51,"c":156.4,"v":76851200},{"t":"2024-08-21","o":156.12,"h":158.65,"l":155.07,"c":157.81,"v":42791200},{"t":"2024-08-22","o":158.87,"h":159.84,"l":151.01,"c":151.7,"v":45737300},{"t":"2024-08-23","o":153.6,"h":156.4,"l":151.83,"c":154.98,"v":43694600},{"t":"2024-08-26","o":154.7,"h":158.28,"l":148.91,"c":149.99,"v":49893300},{"t":"2024-08-27","o":150.13,"h":151.7,"l":148.44,"c":150.5,"v":35102700},{"t":"2024-08-28","o":149.4,"h":150.43,"l":144.72,"c":146.36,"v":34075800},{"t":"2024-08-29","o":146.59,"h":149.49,"l":144.47,"c":145.49,"v":31602100},{"t":"2024-08-30","o":147.52,"h":148.99,"l":145.25,"c":148.56,"v":31169100},{"t":"2024-09-03","o":146.41,"h":146.49,"l":136.1,"c":136.94,"v":42172700},{"t":"2024-09-04","o":140.51,"h":143.37,"l":138.51,"c":140.87,"v":42130600},{"t":"2024-09-05","o":138.2,"h":141.71,"l":137.83,"c":139.44,"v":25023000},{"t":"2024-09-06","o":138.7,"h":139.13,"l":132.11,"c":134.35,"v":39993500},{"t":"2024-09-09","o":136.1,"h":138.45,"l":134.86,"c":138.15,"v":27194500},{"t":"2024-09-10","o":139.06,"h":143.08,"l":137.25,"c":142.84,"v":37217500},{"t":"2024-09-11","o":145.32,"h":150.16,"l":140.71,"c":149.86,"v":50935400},{"t":"2024-09-12","o":148.43,"h":151.54,"l":147.65,"c":150.77,"v":29233700},{"t":"2024-09-13","o":152.32,"h":153.03,"l":150.7,"c":152.31,"v":25117200},{"t":"2024-09-16","o":151.7,"h":154.44,"l":150.91,"c":152.08,"v":27677800},{"t":"2024-09-17","o":153.55,"h":154.04,"l":149.23,"c":150.82,"v":29889000},{"t":"2024-09-18","o":150.9,"h":152.82,"l":148.01,"c":148.29,"v":26320100},{"t":"2024-09-19","o":153.81,"h":159.25,"l":152.77,"c":156.74,"v":44500000},{"t":"2024-09-20","o":156.0,"h":157.45,"l":152.47,"c":155.95,"v":40248200},{"t":"2024-09-23","o":156.45,"h":157.19,"l":154.97,"c":156.75,"v":21728500},{"t":"2024-09-24","o":157.46,"h":159.64,"l":154.58,"c":158.32,"v":27531200},{"t":"2024-09-25","o":158.5,"h":162.95,"l":158.18,"c":162.02,"v":35233300},{"t":"2024-09-26","o":167.06,"h":168.68,"l":164.05,"c":167.49,"v":38044900},{"t":"2024-09-27","o":167.48,"h":168.73,"l":163.74,"c":164.35,"v":27876000},{"t":"2024-09-30","o":163.1,"h":165.08,"l":162.18,"c":164.08,"v":21881600},{"t":"2024-10-01","o":164.48,"h":165.4,"l":158.08,"c":159.75,"v":31831900},{"t":"2024-10-02","o":159.31,"h":163.1,"l":158.67,"c":159.78,"v":24630400},{"t":"2024-10-03","o":159.71,"h":166.79,"l":159.4,"c":162.85,"v":29598800},{"t":"2024-10-04","o":166.53,"h":171.21,"l":164.42,"c":170.9,"v":44556500},{"t":"2024-10-07","o":171.08,"h":172.41,"l":168.21,"c":170.97,"v":38379900},{"t":"2024-10-08","o":171.75,"h":173.6,"l":170.0,"c":172.8,"v":34730200},{"t":"2024-10-09","o":174.05,"h":174.05,"l":169.55,"c":171.02,"v":33890700},{"t":"2024-10-10","o":169.76,"h":172.01,"l":162.0,"c":164.18,"v":75113600},{"t":"2024-10-11","o":164.19,"h":169.35,"l":163.01,"c":167.89,"v":42136200},{"t":"2024-10-14","o":167.77,"h":168.9,"l":165.15,"c":165.27,"v":31757200},{"t":"2024-10-15","o":163.21,"h":164.13,"l":155.74,"c":156.64,"v":50768000},{"t":"2024-10-16","o":158.07,"h":158.28,"l":154.92,"c":156.13,"v":30575800},{"t":"2024-10-17","o":160.0,"h":160.44,"l":156.2,"c":156.25,"v":29491900},{"t":"2024-10-18","o":157.41,"h":158.01,"l":155.56,"c":155.97,"v":23823000},{"t":"2024-10-21","o":155.76,"h":158.0,"l":154.15,"c":157.9,"v":25781200},{"t":"2024-10-22","o":156.6,"h":156.74,"l":151.91,"c":154.09,"v":34997400},{"t":"2024-10-23","o":153.0,"h":153.45,"l":150.52,"c":152.91,"v":26095900},{"t":"2024-10-24","o":154.74,"h":155.19,"l":152.35,"c":153.44,"v":22877000},{"t":"2024-10-25","o":155.4,"h":158.91,"l":155.05,"c":156.23,"v":29758500},{"t":"2024-10-28","o":158.5,"h":160.28,"l":157.04,"c":159.92,"v":36010100},{"t":"2024-10-29","o":161.1,"h":167.51,"l":158.94,"c":166.25,"v":71896000},{"t":"2024-10-30","o":153.01,"h":153.12,"l":148.1,"c":148.6,"v":87701700},{"t":"2024-10-31","o":147.8,"h":148.68,"l":143.33,"c":144.07,"v":44386600},{"t":"2024-11-01","o":144.44,"h":144.54,"l":141.32,"c":141.86,"v":39027400},{"t":"2024-11-04","o":141.7,"h":143.64,"l":139.72,"c":140.71,"v":29117400},{"t":"2024-11-05","o":141.94,"h":143.08,"l":140.8,"c":141.66,"v":27067300},{"t":"2024-11-06","o":144.95,"h":145.63,"l":141.52,"c":145.1,"v":32911500},{"t":"2024-11-07","o":146.68,"h":150.12,"l":145.66,"c":149.82,"v":30326400},{"t":"2024-11-08","o":149.39,"h":150.71,"l":147.53,"c":147.95,"v":27560300},{"t":"2024-11-11","o":147.38,"h":148.57,"l":144.91,"c":147.35,"v":29868100},{"t":"2024-11-12","o":147.0,"h":147.45,"l":141.55,"c":143.63,"v":33560300},{"t":"2024-11-13","o":142.86,"h":144.49,"l":139.07,"c":139.3,"v":35146600},{"t":"2024-11-14","o":140.34,"h":141.4,"l":138.56,"c":138.84,"v":31681400},{"t":"2024-11-15","o":136.57,"h":137.35,"l":133.65,"c":134.9,"v":44217500},{"t":"2024-11-18","o":138.19,"h":140.9,"l":137.21,"c":138.93,"v":38705400},{"t":"2024-11-19","o":137.41,"h":139.75,"l":137.14,"c":139.39,"v":23131400},{"t":"2024-11-20","o":138.96,"h":140.77,"l":135.48,"c":137.6,"v":28843100},{"t":"2024-11-21","o":138.87,"h":140.28,"l":134.93,"c":137.49,"v":29311400},{"t":"2024-11-22","o":137.35,"h":139.13,"l":137.04,"c":138.35,"v":21784700},{"t":"2024-11-25","o":140.49,"h":142.35,"l":139.05,"c":141.13,"v":30923100},{"t":"2024-11-26","o":142.55,"h":142.8,"l":136.62,"c":137.72,"v":32092400},{"t":"2024-11-27","o":137.2,"h":137.94,"l":132.96,"c":136.24,"v":30175300},{"t":"2024-11-29","o":136.24,"h":138.59,"l":135.78,"c":137.18,"v":16085700},{"t":"2024-12-02","o":137.92,"h":142.82,"l":137.8,"c":142.06,"v":33102400},{"t":"2024-12-03","o":142.58,"h":143.45,"l":141.08,"c":141.98,"v":22665300},{"t":"2024-12-04","o":142.96,"h":144.12,"l":141.18,"c":143.99,"v":25942700},{"t":"2024-12-05","o":143.68,"h":143.95,"l":140.38,"c":141.36,"v":29576900},{"t":"2024-12-06","o":141.48,"h":142.79,"l":137.4,"c":138.59,"v":33576800},{"t":"2024-12-09","o":135.71,"h":135.77,"l":130.0,"c":130.87,"v":57055600},{"t":"2024-12-10","o":131.56,"h":131.56,"l":127.07,"c":127.74,"v":38907200},{"t":"2024-12-11","o":128.52,"h":131.21,"l":126.22,"c":130.15,"v":45588100},{"t":"2024-12-12","o":130.0,"h":132.32,"l":129.07,"c":130.6,"v":34267100},{"t":"2024-12-13","o":131.3,"h":131.3,"l":124.77,"c":126.91,"v":67544700},{"t":"2024-12-16","o":126.01,"h":127.76,"l":123.12,"c":126.69,"v":42090300},{"t":"2024-12-17","o":124.45,"h":127.08,"l":123.15,"c":125.02,"v":43314900},{"t":"2024-12-18","o":125.43,"h":127.75,"l":120.43,"c":121.41,"v":49724400},{"t":"2024-12-19","o":122.16,"h":123.38,"l":118.45,"c":118.88,"v":46160700},{"t":"2024-12-20","o":118.0,"h":121.86,"l":117.9,"c":119.21,"v":53591200},{"t":"2024-12-23","o":120.71,"h":126.34,"l":120.47,"c":124.6,"v":47777900},{"t":"2024-12-24","o":127.51,"h":127.51,"l":124.66,"c":126.29,"v":24829600},{"t":"2024-12-26","o":125.52,"h":127.3,"l":125.05,"c":125.06,"v":24998200},{"t":"2024-12-27","o":124.37,"h":126.18,"l":122.26,"c":125.19,"v":32924000},{"t":"2024-12-30","o":123.56,"h":124.1,"l":122.35,"c":122.44,"v":30501600},{"t":"2024-12-31","o":123.1,"h":123.55,"l":120.14,"c":120.79,"v":30203400},{"t":"2025-01-02","o":122.29,"h":123.14,"l":119.44,"c":120.63,"v":34256200},{"t":"2025-01-03","o":121.65,"h":125.56,"l":121.42,"c":125.37,"v":36785300},{"t":"2025-01-06","o":129.07,"h":130.73,"l":127.36,"c":129.55,"v":48020200},{"t":"2025-01-07","o":130.51,"h":131.71,"l":126.85,"c":127.33,"v":39220400},{"t":"2025-01-08","o":124.51,"h":125.3,"l":120.12,"c":121.84,"v":46723100},{"t":"2025-01-10","o":118.18,"h":118.71,"l":114.45,"c":116.04,"v":59415600},{"t":"2025-01-13","o":115.28,"h":117.48,"l":114.41,"c":117.32,"v":39128900},{"t":"2025-01-14","o":118.0,"h":118.66,"l":114.5,"c":116.09,"v":37005300},{"t":"2025-01-15","o":117.55,"h":120.42,"l":117.46,"c":119.96,"v":38185800},{"t":"2025-01-16","o":120.24,"h":121.09,"l":118.25,"c":118.44,"v":29414100},{"t":"2025-01-17","o":120.78,"h":122.74,"l":120.55,"c":121.46,"v":35765900},{"t":"2025-01-21","o":122.39,"h":123.75,"l":121.12,"c":122.28,"v":31578800},{"t":"2025-01-22","o":123.08,"h":125.65,"l":121.91,"c":123.75,"v":35023800},{"t":"2025-01-23","o":121.43,"h":123.71,"l":120.63,"c":123.04,"v":24921100},{"t":"2025-01-24","o":124.55,"h":125.25,"l":122.23,"c":122.84,"v":31570300},{"t":"2025-01-27","o":117.8,"h":118.08,"l":112.8,"c":115.01,"v":61067900},{"t":"2025-01-28","o":115.18,"h":116.15,"l":112.95,"c":114.17,"v":40554800},{"t":"2025-01-29","o":115.77,"h":118.52,"l":114.96,"c":117.35,"v":40199100},{"t":"2025-01-30","o":118.53,"h":120.44,"l":117.09,"c":118.86,"v":29788400},{"t":"2025-01-31","o":119.14,"h":119.57,"l":115.33,"c":115.95,"v":40463400},{"t":"2025-02-03","o":113.88,"h":115.16,"l":112.98,"c":114.27,"v":34586100},{"t":"2025-02-04","o":115.45,"h":119.85,"l":114.79,"c":119.5,"v":69412100},{"t":"2025-02-05","o":107.61,"h":112.09,"l":106.5,"c":112.01,"v":110385200},{"t":"2025-02-06","o":110.93,"h":112.56,"l":109.02,"c":110.16,"v":50426600},{"t":"2025-02-07","o":109.13,"h":109.92,"l":106.79,"c":107.56,"v":46082500},{"t":"2025-02-10","o":108.44,"h":111.4,"l":108.15,"c":110.48,"v":34905400},{"t":"2025-02-11","o":108.98,"h":113.07,"l":108.94,"c":111.1,"v":35033800},{"t":"2025-02-12","o":109.52,"h":111.84,"l":109.06,"c":111.72,"v":25319700},{"t":"2025-02-13","o":112.0,"h":114.6,"l":110.4,"c":111.81,"v":40911800},{"t":"2025-02-14","o":112.65,"h":114.63,"l":111.7,"c":113.1,"v":32477200},{"t":"2025-02-18","o":114.05,"h":115.55,"l":113.45,"c":114.28,"v":31720300},{"t":"2025-02-19","o":114.25,"h":116.11,"l":113.14,"c":114.69,"v":28807700},{"t":"2025-02-20","o":115.01,"h":116.55,"l":113.11,"c":114.17,"v":27219600},{"t":"2025-02-21","o":114.85,"h":115.76,"l":110.43,"c":110.84,"v":41353700},{"t":"2025-02-24","o":111.49,"h":111.6,"l":107.98,"c":108.11,"v":29072200},{"t":"2025-02-25","o":107.89,"h":108.64,"l":103.62,"c":103.96,"v":39169200},{"t":"2025-02-26","o":104.95,"h":105.8,"l":103.99,"c":104.74,"v":29178200},{"t":"2025-02-27","o":105.08,"h":105.76,"l":99.5,"c":99.51,"v":47263700},{"t":"2025-02-28","o":99.56,"h":101.8,"l":98.69,"c":99.86,"v":45194600},{"t":"2025-03-03","o":101.52,"h":102.34,"l":97.09,"c":98.23,"v":38958000},{"t":"2025-03-04","o":96.0,"h":103.18,"l":95.89,"c":100.75,"v":54156900},{"t":"2025-03-05","o":100.36,"h":101.84,"l":98.87,"c":101.67,"v":27855500},{"t":"2025-03-06","o":99.05,"h":101.08,"l":98.27,"c":98.85,"v":28985000},{"t":"2025-03-07","o":98.88,"h":100.65,"l":96.39,"c":100.31,"v":33254400},{"t":"2025-03-10","o":98.57,"h":101.29,"l":95.83,"c":96.63,"v":38733200},{"t":"2025-03-11","o":96.79,"h":98.16,"l":94.73,"c":96.76,"v":34078300},{"t":"2025-03-12","o":99.05,"h":101.72,"l":98.17,"c":100.79,"v":34241300},{"t":"2025-03-13","o":99.72,"h":100.07,"l":97.27,"c":98.11,"v":28575200},{"t":"2025-03-14","o":99.64,"h":101.22,"l":99.58,"c":100.97,"v":24715300},{"t":"2025-03-17","o":102.6,"h":106.15,"l":102.6,"c":104.59,"v":43689500},{"t":"2025-03-18","o":103.85,"h":104.55,"l":102.97,"c":103.51,"v":27152800},{"t":"2025-03-19","o":104.42,"h":107.9,"l":101.96,"c":106.23,"v":32287500},{"t":"2025-03-20","o":105.12,"h":108.26,"l":105.12,"c":107.14,"v":26871800},{"t":"2025-03-21","o":105.33,"h":107.25,"l":104.33,"c":106.44,"v":30767900},{"t":"2025-03-24","o":109.73,"h":114.85,"l":109.4,"c":113.85,"v":53342000},{"t":"2025-03-25","o":113.27,"h":114.95,"l":112.71,"c":114.81,"v":29077500},{"t":"2025-03-26","o":114.11,"h":115.9,"l":108.68,"c":110.19,"v":39824000},{"t":"2025-03-27","o":106.11,"h":107.62,"l":105.55,"c":106.65,"v":32773700},{"t":"2025-03-28","o":105.53,"h":106.51,"l":102.48,"c":103.22,"v":31069100},{"t":"2025-03-31","o":100.24,"h":102.82,"l":98.8,"c":102.74,"v":30865300},{"t":"2025-04-01","o":102.16,"h":102.83,"l":100.93,"c":102.78,"v":23523200},{"t":"2025-04-02","o":101.52,"h":104.19,"l":100.76,"c":102.96,"v":20794000},{"t":"2025-04-03","o":97.79,"h":99.45,"l":93.64,"c":93.8,"v":50472500},{"t":"2025-04-04","o":90.1,"h":91.08,"l":83.67,"c":85.76,"v":65847000},{"t":"2025-04-07","o":80.68,"h":89.0,"l":77.75,"c":83.64,"v":70515400},{"t":"2025-04-08","o":86.15,"h":88.93,"l":76.48,"c":78.21,"v":69910200},{"t":"2025-04-09","o":79.22,"h":97.91,"l":78.87,"c":96.84,"v":97827400},{"t":"2025-04-10","o":91.0,"h":92.95,"l":85.06,"c":88.7,"v":65210600},{"t":"2025-04-11","o":90.51,"h":94.76,"l":90.5,"c":93.4,"v":57892600},{"t":"2025-04-14","o":97.11,"h":97.37,"l":93.45,"c":94.5,"v":36003000},{"t":"2025-04-15","o":94.66,"h":96.85,"l":94.62,"c":95.29,"v":28116500},{"t":"2025-04-16","o":87.61,"h":90.47,"l":85.3,"c":88.29,"v":62109000},{"t":"2025-04-17","o":88.84,"h":89.03,"l":86.52,"c":87.5,"v":34801400},{"t":"2025-04-21","o":86.02,"h":86.14,"l":83.75,"c":85.56,"v":33855400},{"t":"2025-04-22","o":86.12,"h":87.17,"l":85.17,"c":86.26,"v":35236700},{"t":"2025-04-23","o":91.88,"h":93.74,"l":90.12,"c":90.39,"v":41102600},{"t":"2025-04-24","o":91.59,"h":94.75,"l":90.37,"c":94.47,"v":33681900},{"t":"2025-04-25","o":93.28,"h":97.1,"l":92.85,"c":96.65,"v":28575300},{"t":"2025-04-28","o":95.58,"h":97.49,"l":94.27,"c":96.39,"v":30456700},{"t":"2025-04-29","o":95.76,"h":97.18,"l":95.33,"c":96.06,"v":20700600},{"t":"2025-04-30","o":92.81,"h":97.55,"l":91.87,"c":97.35,"v":29730700},{"t":"2025-05-01","o":99.27,"h":100.1,"l":96.45,"c":96.65,"v":29591500},{"t":"2025-05-02","o":98.4,"h":99.88,"l":98.3,"c":98.8,"v":29957900},{"t":"2025-05-05","o":99.0,"h":102.05,"l":98.76,"c":100.59,"v":41268900},{"t":"2025-05-06","o":98.41,"h":100.07,"l":97.44,"c":98.62,"v":54264300},{"t":"2025-05-07","o":100.75,"h":103.42,"l":96.88,"c":100.36,"v":86474400},{"t":"2025-05-08","o":101.92,"h":105.44,"l":101.56,"c":101.7,"v":54231400},{"t":"2025-05-09","o":102.59,"h":103.54,"l":101.6,"c":102.84,"v":31704300},{"t":"2025-05-12","o":110.42,"h":110.67,"l":106.98,"c":108.12,"v":50543400},{"t":"2025-05-13","o":109.6,"h":113.13,"l":109.0,"c":112.46,"v":55659500},{"t":"2025-05-14","o":119.83,"h":122.52,"l":116.59,"c":117.72,"v":86743700},{"t":"2025-05-15","o":117.02,"h":117.5,"l":114.01,"c":114.99,"v":43843200},{"t":"2025-05-16","o":118.07,"h":118.24,"l":116.01,"c":117.17,"v":43419700},{"t":"2025-05-19","o":115.02,"h":115.53,"l":114.06,"c":114.74,"v":37737400},{"t":"2025-05-20","o":114.35,"h":114.51,"l":112.08,"c":113.51,"v":29030800},{"t":"2025-05-21","o":113.85,"h":116.1,"l":111.09,"c":112.06,"v":43594600},{"t":"2025-05-22","o":111.9,"h":112.64,"l":110.61,"c":110.71,"v":29252000},{"t":"2025-05-23","o":108.09,"h":111.02,"l":107.67,"c":110.31,"v":30867300},{"t":"2025-05-27","o":113.18,"h":115.4,"l":112.27,"c":114.56,"v":37885000},{"t":"2025-05-28","o":114.92,"h":114.95,"l":112.66,"c":112.86,"v":27483700},{"t":"2025-05-29","o":115.49,"h":115.54,"l":112.13,"c":113.03,"v":30501400},{"t":"2025-05-30","o":111.58,"h":112.11,"l":108.62,"c":110.73,"v":36088500},{"t":"2025-06-02","o":111.06,"h":114.86,"l":111.01,"c":114.63,"v":34078400},{"t":"2025-06-03","o":114.5,"h":117.68,"l":113.28,"c":117.31,"v":37161500},{"t":"2025-06-04","o":117.41,"h":119.3,"l":115.73,"c":118.58,"v":31025000},{"t":"2025-06-05","o":118.95,"h":119.24,"l":114.71,"c":115.69,"v":34091000},{"t":"2025-06-06","o":117.69,"h":118.38,"l":115.88,"c":116.19,"v":27042100},{"t":"2025-06-09","o":119.18,"h":122.37,"l":119.04,"c":121.73,"v":55437700},{"t":"2025-06-10","o":121.11,"h":124.09,"l":120.8,"c":123.24,"v":41691900},{"t":"2025-06-11","o":124.44,"h":124.47,"l":119.88,"c":121.14,"v":32261900},{"t":"2025-06-12","o":120.62,"h":122.25,"l":118.03,"c":118.5,"v":44718400},{"t":"2025-06-13","o":116.05,"h":117.88,"l":115.06,"c":116.16,"v":39702700},{"t":"2025-06-16","o":118.64,"h":128.14,"l":117.78,"c":126.39,"v":100968500},{"t":"2025-06-17","o":127.93,"h":130.7,"l":126.58,"c":127.1,"v":86623900},{"t":"2025-06-18","o":128.01,"h":129.21,"l":125.77,"c":126.79,"v":49627100},{"t":"2025-06-20","o":129.0,"h":132.81,"l":127.55,"c":128.24,"v":79931000},{"t":"2025-06-23","o":130.47,"h":133.25,"l":126.82,"c":129.58,"v":65152900},{"t":"2025-06-24","o":133.43,"h":138.79,"l":132.93,"c":138.43,"v":78572000},{"t":"2025-06-25","o":140.94,"h":144.18,"l":139.46,"c":143.4,"v":74607200},{"t":"2025-06-26","o":145.97,"h":146.0,"l":141.91,"c":143.68,"v":58180100},{"t":"2025-06-27","o":144.18,"h":147.75,"l":141.63,"c":143.81,"v":61937900},{"t":"2025-06-30","o":144.0,"h":146.0,"l":141.01,"c":141.9,"v":42972500},{"t":"2025-07-01","o":138.77,"h":140.23,"l":135.12,"c":136.11,"v":55257200},{"t":"2025-07-02","o":135.53,"h":139.78,"l":135.22,"c":138.52,"v":39228000},{"t":"2025-07-03","o":139.11,"h":139.5,"l":137.32,"c":137.91,"v":28646000},{"t":"2025-07-07","o":136.56,"h":137.44,"l":133.5,"c":134.8,"v":37395000},{"t":"2025-07-08","o":137.32,"h":139.15,"l":135.91,"c":137.82,"v":36124600},{"t":"2025-07-09","o":138.69,"h":140.65,"l":137.59,"c":138.41,"v":37013100},{"t":"2025-07-10","o":143.0,"h":145.82,"l":141.85,"c":144.16,"v":61101500},{"t":"2025-07-11","o":142.6,"h":147.4,"l":141.6,"c":146.42,"v":50049200},{"t":"2025-07-14","o":145.09,"h":147.58,"l":141.9,"c":146.24,"v":44718600},{"t":"2025-07-15","o":153.75,"h":158.68,"l":153.56,"c":155.61,"v":93370100},{"t":"2025-07-16","o":155.31,"h":160.36,"l":152.85,"c":160.08,"v":59492800},{"t":"2025-07-17","o":161.81,"h":161.96,"l":158.68,"c":160.41,"v":50605100},{"t":"2025-07-18","o":159.59,"h":160.83,"l":155.81,"c":156.99,"v":48859800},{"t":"2025-07-21","o":157.62,"h":160.34,"l":156.92,"c":157.0,"v":39021100},{"t":"2025-07-22","o":156.2,"h":156.23,"l":149.34,"c":154.72,"v":49028000},{"t":"2025-07-23","o":156.32,"h":159.45,"l":156.0,"c":158.65,"v":41510900},{"t":"2025-07-24","o":159.12,"h":163.93,"l":158.36,"c":162.12,"v":48440100},{"t":"2025-07-25","o":163.51,"h":167.18,"l":162.36,"c":166.47,"v":53432300},{"t":"2025-07-28","o":169.08,"h":174.7,"l":168.67,"c":173.66,"v":68267800},{"t":"2025-07-29","o":175.21,"h":182.31,"l":174.68,"c":177.44,"v":108154800},{"t":"2025-07-30","o":175.61,"h":180.37,"l":173.8,"c":179.51,"v":64820300},{"t":"2025-07-31","o":182.02,"h":182.5,"l":173.0,"c":176.31,"v":71765300},{"t":"2025-08-01","o":170.16,"h":174.4,"l":166.82,"c":171.7,"v":75396100},{"t":"2025-08-04","o":174.61,"h":177.86,"l":173.56,"c":176.78,"v":52951000},{"t":"2025-08-05","o":177.57,"h":177.99,"l":171.8,"c":174.31,"v":88808500},{"t":"2025-08-06","o":165.05,"h":166.18,"l":157.8,"c":163.12,"v":133641800},{"t":"2025-08-07","o":166.84,"h":175.75,"l":166.7,"c":172.4,"v":95448300},{"t":"2025-08-08","o":174.04,"h":176.48,"l":170.52,"c":172.76,"v":68866700},{"t":"2025-08-11","o":170.04,"h":178.82,"l":169.38,"c":172.28,"v":70651000},{"t":"2025-08-12","o":173.32,"h":175.16,"l":168.5,"c":174.95,"v":52243500},{"t":"2025-08-13","o":179.91,"h":186.65,"l":179.38,"c":184.42,"v":108305100},{"t":"2025-08-14","o":179.83,"h":185.44,"l":179.56,"c":180.95,"v":66308800},{"t":"2025-08-15","o":180.06,"h":180.14,"l":176.25,"c":177.51,"v":51543100},{"t":"2025-08-18","o":176.76,"h":178.8,"l":174.36,"c":176.14,"v":35937500},{"t":"2025-08-19","o":173.1,"h":173.17,"l":166.1,"c":166.55,"v":64455000},{"t":"2025-08-20","o":164.1,"h":166.65,"l":158.25,"c":165.2,"v":60233200},{"t":"2025-08-21","o":165.86,"h":165.88,"l":162.26,"c":163.71,"v":37880500},{"t":"2025-08-22","o":162.17,"h":168.53,"l":161.8,"c":167.76,"v":43998600},{"t":"2025-08-25","o":165.55,"h":165.59,"l":161.72,"c":163.36,"v":36134700},{"t":"2025-08-26","o":168.65,"h":169.77,"l":164.91,"c":166.62,"v":52138600},{"t":"2025-08-27","o":166.04,"h":167.68,"l":164.65,"c":167.13,"v":37031000},{"t":"2025-08-28","o":168.5,"h":170.99,"l":166.65,"c":168.58,"v":36285200},{"t":"2025-08-29","o":166.81,"h":168.57,"l":161.9,"c":162.63,"v":37516800},{"t":"2025-09-02","o":158.42,"h":162.39,"l":156.62,"c":162.32,"v":38656100},{"t":"2025-09-03","o":161.81,"h":164.75,"l":160.58,"c":162.13,"v":30752800},{"t":"2025-09-04","o":159.94,"h":162.05,"l":157.79,"c":161.79,"v":32103500},{"t":"2025-09-05","o":157.12,"h":157.14,"l":150.18,"c":151.14,"v":78256000},{"t":"2025-09-08","o":151.8,"h":152.64,"l":149.22,"c":151.41,"v":41849000},{"t":"2025-09-09","o":151.99,"h":156.66,"l":151.93,"c":155.82,"v":42802500},{"t":"2025-09-10","o":163.54,"h":164.53,"l":158.0,"c":159.54,"v":52465300},{"t":"2025-09-11","o":158.62,"h":160.21,"l":154.99,"c":155.67,"v":48817700},{"t":"2025-09-12","o":157.0,"h":160.41,"l":154.92,"c":158.57,"v":42232800},{"t":"2025-09-15","o":160.01,"h":162.3,"l":157.6,"c":161.16,"v":36808700},{"t":"2025-09-16","o":161.37,"h":161.95,"l":159.22,"c":160.46,"v":27946500},{"t":"2025-09-17","o":159.28,"h":161.63,"l":155.76,"c":159.16,"v":41823800},{"t":"2025-09-18","o":150.96,"h":158.77,"l":149.85,"c":157.92,"v":84549500},{"t":"2025-09-19","o":157.38,"h":159.84,"l":155.9,"c":157.39,"v":55448100},{"t":"2025-09-22","o":157.42,"h":162.68,"l":157.42,"c":159.79,"v":46505500},{"t":"2025-09-23","o":160.52,"h":163.39,"l":159.21,"c":160.9,"v":39448300},{"t":"2025-09-24","o":162.98,"h":165.1,"l":158.43,"c":160.88,"v":38464100},{"t":"2025-09-25","o":157.14,"h":161.63,"l":154.78,"c":161.27,"v":36809900},{"t":"2025-09-26","o":160.52,"h":162.11,"l":157.05,"c":159.46,"v":30316900},{"t":"2025-09-29","o":160.12,"h":164.3,"l":159.9,"c":161.36,"v":39828800},{"t":"2025-09-30","o":160.79,"h":162.28,"l":159.33,"c":161.79,"v":29669300},{"t":"2025-10-01","o":160.93,"h":164.18,"l":160.49,"c":164.01,"v":39895200},{"t":"2025-10-02","o":168.68,"h":171.06,"l":166.12,"c":169.73,"v":55475200},{"t":"2025-10-03","o":170.68,"h":170.68,"l":163.14,"c":164.67,"v":42699100},{"t":"2025-10-06","o":226.45,"h":226.71,"l":203.01,"c":203.71,"v":248859600},{"t":"2025-10-07","o":214.85,"h":218.9,"l":209.28,"c":211.51,"v":115748100},{"t":"2025-10-08","o":212.95,"h":235.87,"l":210.7,"c":235.56,"v":159983500},{"t":"2025-10-09","o":236.3,"h":240.1,"l":229.53,"c":232.89,"v":94290700},{"t":"2025-10-10","o":232.77,"h":234.22,"l":213.2,"c":214.9,"v":118656600},{"t":"2025-10-13","o":220.2,"h":224.19,"l":214.9,"c":216.42,"v":63104000},{"t":"2025-10-14","o":219.2,"h":224.98,"l":215.9,"c":218.09,"v":71216300},{"t":"2025-10-15","o":222.71,"h":239.24,"l":220.76,"c":238.6,"v":108481000},{"t":"2025-10-16","o":236.29,"h":241.2,"l":232.24,"c":234.56,"v":69726400},{"t":"2025-10-17","o":233.26,"h":235.38,"l":227.91,"c":233.08,"v":55804200},{"t":"2025-10-20","o":236.47,"h":242.88,"l":234.4,"c":240.56,"v":56741700},{"t":"2025-10-21","o":239.39,"h":242.26,"l":234.02,"c":238.03,"v":47122400},{"t":"2025-10-22","o":236.85,"h":240.13,"l":224.88,"c":230.23,"v":59668800},{"t":"2025-10-23","o":230.16,"h":235.9,"l":228.54,"c":234.99,"v":39024400},{"t":"2025-10-24","o":243.36,"h":253.39,"l":241.95,"c":252.92,"v":71221100},{"t":"2025-10-27","o":257.88,"h":260.42,"l":249.8,"c":259.67,"v":65613100},{"t":"2025-10-28","o":259.14,"h":264.58,"l":257.0,"c":258.01,"v":47448700},{"t":"2025-10-29","o":264.19,"h":267.08,"l":257.4,"c":264.33,"v":49335600},{"t":"2025-10-30","o":259.92,"h":263.88,"l":252.31,"c":254.84,"v":45162500},{"t":"2025-10-31","o":259.6,"h":262.13,"l":253.41,"c":256.12,"v":34449200},{"t":"2025-11-03","o":259.33,"h":260.91,"l":253.89,"c":259.65,"v":36351400},{"t":"2025-11-04","o":250.35,"h":257.38,"l":247.39,"c":250.05,"v":56491800},{"t":"2025-11-05","o":243.24,"h":259.65,"l":242.81,"c":256.33,"v":67366600},{"t":"2025-11-06","o":253.47,"h":253.51,"l":235.74,"c":237.7,"v":66049700},{"t":"2025-11-07","o":230.94,"h":235.87,"l":224.64,"c":233.54,"v":52162600},{"t":"2025-11-10","o":242.14,"h":248.9,"l":240.5,"c":243.98,"v":43361600},{"t":"2025-11-11","o":241.66,"h":248.46,"l":234.64,"c":237.52,"v":61336800},{"t":"2025-11-12","o":253.13,"h":263.51,"l":250.0,"c":258.89,"v":108942000},{"t":"2025-11-13","o":251.9,"h":259.63,"l":246.06,"c":247.96,"v":63178600},{"t":"2025-11-14","o":240.11,"h":253.44,"l":235.08,"c":246.81,"v":47655600},{"t":"2025-11-17","o":242.75,"h":248.77,"l":237.15,"c":240.52,"v":37942200},{"t":"2025-11-18","o":236.78,"h":238.0,"l":224.71,"c":230.29,"v":45619900},{"t":"2025-11-19","o":230.26,"h":235.28,"l":219.71,"c":223.55,"v":52093400},{"t":"2025-11-20","o":232.7,"h":234.25,"l":204.53,"c":206.02,"v":66342900},{"t":"2025-11-21","o":208.81,"h":208.83,"l":195.0,"c":203.78,"v":67421100},{"t":"2025-11-24","o":207.16,"h":217.13,"l":205.85,"c":215.05,"v":46749600},{"t":"2025-11-25","o":201.48,"h":206.58,"l":194.28,"c":206.13,"v":69773500},{"t":"2025-11-26","o":210.05,"h":215.59,"l":207.0,"c":214.24,"v":43270200},{"t":"2025-11-28","o":216.14,"h":218.3,"l":214.02,"c":217.53,"v":18658000},{"t":"2025-12-01","o":213.88,"h":220.98,"l":213.5,"c":219.76,"v":30768700},{"t":"2025-12-02","o":221.79,"h":225.98,"l":214.39,"c":215.24,"v":42002500},{"t":"2025-12-03","o":216.26,"h":218.2,"l":211.77,"c":217.6,"v":28545200},{"t":"2025-12-04","o":216.88,"h":219.12,"l":214.14,"c":215.98,"v":24478200},{"t":"2025-12-05","o":217.17,"h":223.64,"l":216.24,"c":217.97,"v":33292400},{"t":"2025-12-08","o":219.09,"h":223.71,"l":218.36,"c":221.11,"v":30943200},{"t":"2025-12-09","o":221.04,"h":224.84,"l":217.91,"c":221.62,"v":25166100},{"t":"2025-12-10","o":222.0,"h":222.61,"l":218.67,"c":221.42,"v":23279400},{"t":"2025-12-11","o":217.81,"h":221.5,"l":210.19,"c":221.43,"v":30694600},{"t":"2025-12-12","o":218.37,"h":222.49,"l":209.06,"c":210.78,"v":37073900},{"t":"2025-12-15","o":212.28,"h":215.36,"l":206.58,"c":207.58,"v":27222200},{"t":"2025-12-16","o":206.92,"h":210.22,"l":205.11,"c":209.17,"v":23467600},{"t":"2025-12-17","o":210.04,"h":211.5,"l":197.53,"c":198.11,"v":31595400},{"t":"2025-12-18","o":203.82,"h":206.36,"l":200.5,"c":201.06,"v":29720100},{"t":"2025-12-19","o":204.6,"h":215.18,"l":204.2,"c":213.43,"v":58445500},{"t":"2025-12-22","o":220.0,"h":220.17,"l":213.31,"c":214.95,"v":24950700},{"t":"2025-12-23","o":212.86,"h":217.03,"l":212.28,"c":214.9,"v":20272300},{"t":"2025-12-24","o":214.98,"h":216.54,"l":213.97,"c":215.04,"v":7956800},{"t":"2025-12-26","o":215.43,"h":216.83,"l":213.03,"c":214.99,"v":15792600},{"t":"2025-12-29","o":211.58,"h":216.05,"l":209.24,"c":215.61,"v":20326900},{"t":"2025-12-30","o":215.87,"h":216.82,"l":214.33,"c":215.34,"v":16409600},{"t":"2025-12-31","o":215.82,"h":217.64,"l":213.8,"c":214.16,"v":17591600},{"t":"2026-01-02","o":218.9,"h":227.15,"l":218.9,"c":223.47,"v":36446200},{"t":"2026-01-05","o":230.25,"h":234.02,"l":220.48,"c":221.08,"v":31941100},{"t":"2026-01-06","o":222.71,"h":222.92,"l":211.25,"c":214.35,"v":40033200},{"t":"2026-01-07","o":212.13,"h":212.13,"l":207.17,"c":210.02,"v":29715500},{"t":"2026-01-08","o":210.9,"h":210.94,"l":203.33,"c":204.68,"v":27505000},{"t":"2026-01-09","o":205.72,"h":207.3,"l":203.07,"c":203.17,"v":24217300},{"t":"2026-01-12","o":201.18,"h":209.88,"l":199.8,"c":207.69,"v":27287300},{"t":"2026-01-13","o":215.1,"h":223.11,"l":214.98,"c":220.97,"v":56894900},{"t":"2026-01-14","o":217.54,"h":224.09,"l":215.11,"c":223.6,"v":40466500},{"t":"2026-01-15","o":227.9,"h":238.35,"l":227.22,"c":227.92,"v":55270200},{"t":"2026-01-16","o":234.3,"h":234.49,"l":228.86,"c":231.83,"v":42545600},{"t":"2026-01-20","o":226.08,"h":239.5,"l":225.41,"c":231.92,"v":44327700},{"t":"2026-01-21","o":235.99,"h":252.9,"l":235.78,"c":249.8,"v":62385600},{"t":"2026-01-22","o":251.75,"h":256.08,"l":246.63,"c":253.73,"v":37945000},{"t":"2026-01-23","o":261.18,"h":266.96,"l":256.25,"c":259.68,"v":47525900},{"t":"2026-01-26","o":256.75,"h":258.29,"l":250.3,"c":251.31,"v":30672500},{"t":"2026-01-27","o":252.16,"h":255.55,"l":247.96,"c":252.03,"v":25691600},{"t":"2026-01-28","o":254.13,"h":257.4,"l":250.21,"c":252.74,"v":27061200},{"t":"2026-01-29","o":254.66,"h":260.53,"l":240.91,"c":252.18,"v":31685200},{"t":"2026-01-30","o":236.93,"h":245.24,"l":234.55,"c":236.73,"v":40035700},{"t":"2026-02-02","o":235.77,"h":249.97,"l":235.0,"c":246.27,"v":36308100},{"t":"2026-02-03","o":251.55,"h":252.65,"l":237.04,"c":242.11,"v":53097100},{"t":"2026-02-04","o":215.0,"h":218.58,"l":199.15,"c":200.19,"v":107173300},{"t":"2026-02-05","o":201.86,"h":204.04,"l":190.72,"c":192.5,"v":62196400},{"t":"2026-02-06","o":197.13,"h":209.27,"l":196.43,"c":208.44,"v":54504500},{"t":"2026-02-09","o":206.9,"h":217.6,"l":204.15,"c":216.0,"v":38810800},{"t":"2026-02-10","o":215.14,"h":219.39,"l":213.13,"c":213.57,"v":25326700},{"t":"2026-02-11","o":217.88,"h":219.65,"l":209.21,"c":213.58,"v":33384700},{"t":"2026-02-12","o":215.83,"h":218.46,"l":205.14,"c":205.94,"v":32181000},{"t":"2026-02-13","o":204.02,"h":210.05,"l":203.88,"c":207.32,"v":26123900},{"t":"2026-02-17","o":202.15,"h":205.3,"l":194.83,"c":203.08,"v":33712100},{"t":"2026-02-18","o":198.41,"h":203.2,"l":195.0,"c":200.12,"v":35664100},{"t":"2026-02-19","o":200.11,"h":204.1,"l":198.29,"c":203.37,"v":25842300},{"t":"2026-02-20","o":200.12,"h":204.87,"l":198.56,"c":200.15,"v":36317300},{"t":"2026-02-23","o":198.09,"h":199.38,"l":194.15,"c":196.6,"v":28187900},{"t":"2026-02-24","o":211.63,"h":216.71,"l":206.5,"c":213.84,"v":81367000},{"t":"2026-02-25","o":214.82,"h":216.7,"l":210.33,"c":210.86,"v":44588100},{"t":"2026-02-26","o":208.8,"h":209.79,"l":201.46,"c":203.68,"v":35020500},{"t":"2026-02-27","o":200.11,"h":201.89,"l":197.74,"c":200.21,"v":31312400},{"t":"2026-03-02","o":193.85,"h":198.74,"l":190.0,"c":198.62,"v":34120200},{"t":"2026-03-03","o":191.46,"h":193.64,"l":188.22,"c":190.95,"v":37785700},{"t":"2026-03-04","o":192.12,"h":202.44,"l":189.86,"c":202.07,"v":40912600},{"t":"2026-03-05","o":197.77,"h":203.79,"l":194.88,"c":199.45,"v":36000700},{"t":"2026-03-06","o":195.27,"h":200.24,"l":191.25,"c":192.43,"v":33913800},{"t":"2026-03-09","o":189.36,"h":202.97,"l":189.02,"c":202.68,"v":38877200},{"t":"2026-03-10","o":202.51,"h":206.59,"l":202.2,"c":203.23,"v":29139200},{"t":"2026-03-11","o":205.11,"h":209.21,"l":203.63,"c":204.83,"v":23076400},{"t":"2026-03-12","o":202.83,"h":203.62,"l":196.67,"c":197.74,"v":28886900},{"t":"2026-03-13","o":198.11,"h":199.68,"l":192.27,"c":193.39,"v":27561900},{"t":"2026-03-16","o":194.98,"h":200.17,"l":194.8,"c":196.58,"v":30285200},{"t":"2026-03-17","o":196.68,"h":199.21,"l":195.26,"c":196.31,"v":22779700},{"t":"2026-03-18","o":196.0,"h":202.86,"l":195.75,"c":199.46,"v":28569100},{"t":"2026-03-19","o":195.03,"h":205.88,"l":192.83,"c":205.27,"v":32245300},{"t":"2026-03-20","o":204.89,"h":206.3,"l":198.26,"c":201.33,"v":37265100},{"t":"2026-03-23","o":206.4,"h":209.11,"l":201.71,"c":202.68,"v":31857800},{"t":"2026-03-24","o":201.39,"h":206.43,"l":200.13,"c":205.37,"v":27258800},{"t":"2026-03-25","o":211.51,"h":221.33,"l":211.51,"c":220.27,"v":48518300},{"t":"2026-03-26","o":217.98,"h":221.0,"l":203.43,"c":203.77,"v":49213000},{"t":"2026-03-27","o":201.77,"h":203.27,"l":197.69,"c":201.99,"v":29206600},{"t":"2026-03-30","o":204.95,"h":208.43,"l":192.87,"c":196.04,"v":41053300},{"t":"2026-03-31","o":198.05,"h":204.0,"l":196.41,"c":203.43,"v":42318700},{"t":"2026-04-01","o":207.59,"h":213.83,"l":205.84,"c":210.21,"v":40835800},{"t":"2026-04-02","o":204.05,"h":217.78,"l":200.62,"c":217.5,"v":38463500},{"t":"2026-04-06","o":219.28,"h":226.31,"l":217.73,"c":220.18,"v":30786400},{"t":"2026-04-07","o":218.26,"h":222.1,"l":215.38,"c":221.53,"v":26483000},{"t":"2026-04-08","o":232.12,"h":234.0,"l":227.09,"c":231.82,"v":35496400},{"t":"2026-04-09","o":233.01,"h":237.1,"l":230.91,"c":236.64,"v":27126200},{"t":"2026-04-10","o":239.0,"h":249.58,"l":238.96,"c":245.04,"v":36477200},{"t":"2026-04-13","o":245.03,"h":247.33,"l":242.03,"c":246.83,"v":22781800},{"t":"2026-04-14","o":249.79,"h":255.46,"l":245.7,"c":255.07,"v":25733200},{"t":"2026-04-15","o":254.96,"h":258.18,"l":251.85,"c":258.12,"v":24695200},{"t":"2026-04-16","o":264.99,"h":279.34,"l":261.51,"c":278.26,"v":64850800},{"t":"2026-04-17","o":281.0,"h":281.05,"l":274.14,"c":278.39,"v":35519900},{"t":"2026-04-20","o":280.6,"h":287.61,"l":272.0,"c":274.95,"v":34833900},{"t":"2026-04-21","o":277.33,"h":286.2,"l":276.62,"c":284.49,"v":38950900},{"t":"2026-04-22","o":291.22,"h":304.25,"l":286.14,"c":303.46,"v":49054200},{"t":"2026-04-23","o":302.01,"h":310.22,"l":299.76,"c":305.33,"v":45619700},{"t":"2026-04-24","o":336.76,"h":352.99,"l":334.54,"c":347.81,"v":81616700},{"t":"2026-04-27","o":346.32,"h":349.21,"l":328.81,"c":334.63,"v":50585300},{"t":"2026-04-28","o":311.86,"h":327.5,"l":310.0,"c":323.21,"v":43002500},{"t":"2026-04-29","o":326.58,"h":340.17,"l":318.86,"c":337.11,"v":44704400},{"t":"2026-04-30","o":341.36,"h":354.96,"l":332.6,"c":354.49,"v":42115300},{"t":"2026-05-01","o":351.87,"h":362.79,"l":349.25,"c":360.54,"v":34279200},{"t":"2026-05-04","o":360.31,"h":361.85,"l":338.7,"c":341.54,"v":42000200},{"t":"2026-05-05","o":351.51,"h":359.57,"l":344.88,"c":355.26,"v":64235100},{"t":"2026-05-06","o":409.49,"h":430.6,"l":402.04,"c":421.39,"v":87732200},{"t":"2026-05-07","o":417.07,"h":421.71,"l":401.08,"c":408.46,"v":44885500},{"t":"2026-05-08","o":418.59,"h":456.29,"l":418.29,"c":455.19,"v":58134900},{"t":"2026-05-11","o":460.55,"h":469.22,"l":450.88,"c":458.79,"v":46085400},{"t":"2026-05-12","o":449.25,"h":458.8,"l":426.11,"c":448.29,"v":39140100},{"t":"2026-05-13","o":457.04,"h":459.5,"l":432.65,"c":445.5,"v":30423400},{"t":"2026-05-14","o":440.6,"h":453.31,"l":435.68,"c":449.7,"v":26113600},{"t":"2026-05-15","o":433.34,"h":439.0,"l":423.36,"c":424.1,"v":29131600},{"t":"2026-05-18","o":429.5,"h":438.8,"l":410.71,"c":420.99,"v":28432100},{"t":"2026-05-19","o":412.6,"h":428.75,"l":393.36,"c":414.05,"v":38756900},{"t":"2026-05-20","o":428.04,"h":449.39,"l":426.05,"c":447.58,"v":36137500},{"t":"2026-05-21","o":441.99,"h":451.2,"l":431.6,"c":449.59,"v":27252000},{"t":"2026-05-22","o":469.84,"h":481.41,"l":461.71,"c":467.51,"v":34758600},{"t":"2026-05-26","o":484.74,"h":506.96,"l":480.23,"c":503.89,"v":38473800},{"t":"2026-05-27","o":508.0,"h":510.21,"l":486.66,"c":495.54,"v":27589300},{"t":"2026-05-28","o":499.0,"h":527.2,"l":493.52,"c":518.09,"v":31438500},{"t":"2026-05-29","o":520.8,"h":522.0,"l":503.43,"c":516.1,"v":30803200},{"t":"2026-06-01","o":500.16,"h":517.5,"l":486.8,"c":510.13,"v":33309200},{"t":"2026-06-02","o":506.3,"h":522.49,"l":501.22,"c":521.54,"v":24293200},{"t":"2026-06-03","o":533.75,"h":546.44,"l":524.3,"c":542.52,"v":29411100},{"t":"2026-06-04","o":514.75,"h":532.19,"l":499.87,"c":523.2,"v":29110000},{"t":"2026-06-05","o":499.53,"h":505.62,"l":463.95,"c":466.38,"v":46900600},{"t":"2026-06-08","o":485.0,"h":494.97,"l":477.71,"c":490.33,"v":25158800},{"t":"2026-06-09","o":502.75,"h":505.0,"l":437.23,"c":475.51,"v":37799800},{"t":"2026-06-10","o":467.97,"h":477.45,"l":448.33,"c":452.4,"v":27777400},{"t":"2026-06-11","o":461.6,"h":490.46,"l":458.02,"c":488.45,"v":30463100},{"t":"2026-06-12","o":499.69,"h":521.71,"l":494.0,"c":511.57,"v":31553100},{"t":"2026-06-15","o":535.75,"h":558.37,"l":530.5,"c":547.26,"v":33482400},{"t":"2026-06-16","o":546.89,"h":548.95,"l":507.25,"c":507.29,"v":28411700},{"t":"2026-06-17","o":529.66,"h":532.5,"l":507.3,"c":512.48,"v":27085300},{"t":"2026-06-18","o":531.58,"h":539.69,"l":526.32,"c":537.37,"v":43805600},{"t":"2026-06-22","o":545.5,"h":562.99,"l":535.71,"c":551.63,"v":25983200},{"t":"2026-06-23","o":509.08,"h":528.49,"l":506.81,"c":519.85,"v":30196800},{"t":"2026-06-24","o":520.82,"h":524.96,"l":503.5,"c":519.74,"v":26548300},{"t":"2026-06-25","o":543.93,"h":550.88,"l":507.0,"c":532.57,"v":27031300},{"t":"2026-06-26","o":519.8,"h":525.11,"l":502.61,"c":521.58,"v":52705100},{"t":"2026-06-29","o":522.84,"h":542.19,"l":495.35,"c":539.49,"v":26671000},{"t":"2026-06-30","o":545.57,"h":584.73,"l":545.57,"c":580.91,"v":34488500},{"t":"2026-07-01","o":557.53,"h":564.09,"l":538.74,"c":540.88,"v":28326800},{"t":"2026-07-02","o":538.16,"h":547.65,"l":506.0,"c":517.82,"v":28142500},{"t":"2026-07-06","o":535.35,"h":572.5,"l":527.0,"c":552.05,"v":30684200},{"t":"2026-07-07","o":515.91,"h":524.97,"l":503.11,"c":516.11,"v":29166800},{"t":"2026-07-08","o":504.81,"h":522.98,"l":498.15,"c":517.41,"v":23768500},{"t":"2026-07-09","o":537.27,"h":559.5,"l":535.2,"c":546.72,"v":26900800},{"t":"2026-07-10","o":544.01,"h":560.25,"l":540.05,"c":557.89,"v":20704500},{"t":"2026-07-13","o":537.5,"h":551.87,"l":526.92,"c":534.39,"v":22957400},{"t":"2026-07-14","o":567.22,"h":574.2,"l":546.77,"c":548.13,"v":21201400},{"t":"2026-07-15","o":556.02,"h":558.89,"l":509.57,"c":529.14,"v":27826200},{"t":"2026-07-16","o":509.33,"h":518.74,"l":491.8,"c":500.94,"v":27093700},{"t":"2026-07-17","o":476.88,"h":505.88,"l":460.21,"c":495.76,"v":32115900},{"t":"2026-07-20","o":517.0,"h":522.44,"l":502.36,"c":503.57,"v":23440700},{"t":"2026-07-21","o":526.0,"h":548.14,"l":522.6,"c":544.43,"v":29045100},{"t":"2026-07-22","o":526.88,"h":561.47,"l":526.6,"c":552.33,"v":24776700},{"t":"2026-07-23","o":544.74,"h":556.49,"l":525.0,"c":539.69,"v":27155100},{"t":"2026-07-24","o":546.92,"h":549.0,"l":518.0,"c":521.95,"v":27200700},{"t":"2026-07-27","o":527.51,"h":528.0,"l":476.93,"c":494.95,"v":31800300},{"t":"2026-07-28","o":467.0,"h":472.75,"l":442.27,"c":454.62,"v":36315500},{"t":"2026-07-29","o":452.68,"h":457.22,"l":424.03,"c":429.56,"v":32304900},{"t":"2026-07-30","o":460.0,"h":498.2,"l":457.68,"c":485.39,"v":36936600},{"t":"2026-07-31","o":510.28,"h":515.62,"l":475.76,"c":476.15,"v":26615700},{"t":"2026-08-03","o":461.79,"h":490.95,"l":455.3,"c":484.64,"v":24422300},{"t":"2026-08-04","o":504.0,"h":530.13,"l":502.2,"c":518.58,"v":48463600},{"t":"2026-08-05","o":484.5,"h":502.0,"l":478.2,"c":482.05,"v":49615800},{"t":"2026-08-06","o":471.75,"h":496.72,"l":469.5,"c":489.28,"v":24675300},{"t":"2026-08-07","o":497.94,"h":498.99,"l":476.06,"c":483.36,"v":26618800},{"t":"2026-08-10","o":477.09,"h":483.36,"l":469.29,"c":469.56,"v":19656600},{"t":"2026-08-11","o":474.75,"h":475.99,"l":463.21,"c":474.32,"v":18052500},{"t":"2026-08-12","o":488.32,"h":491.69,"l":480.88,"c":482.93,"v":18628300},{"t":"2026-08-13","o":483.0,"h":497.99,"l":481.0,"c":483.01,"v":18764900},{"t":"2026-08-14","o":487.6,"h":514.67,"l":483.2,"c":514.39,"v":25570300},{"t":"2026-08-17","o":514.16,"h":517.35,"l":504.52,"c":506.0,"v":20057600},{"t":"2026-08-18","o":487.56,"h":491.81,"l":474.98,"c":484.39,"v":23721500},{"t":"2026-08-19","o":486.08,"h":487.01,"l":462.55,"c":466.42,"v":19208400},{"t":"2026-08-20","o":465.67,"h":475.53,"l":460.27,"c":469.46,"v":15178900},{"t":"2026-08-21","o":476.5,"h":477.36,"l":462.11,"c":473.25,"v":14310600}]}