{"ticker":"AMZN","symbol":"AMZN","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":37.88,"h":37.99,"l":37.6,"c":37.97,"v":33586000},{"t":"2016-08-23","o":38.17,"h":38.23,"l":38.05,"c":38.12,"v":30482000},{"t":"2016-08-24","o":38.15,"h":38.17,"l":37.77,"c":37.86,"v":34882000},{"t":"2016-08-25","o":37.8,"h":38.03,"l":37.74,"c":37.96,"v":32460000},{"t":"2016-08-26","o":38.0,"h":38.5,"l":37.99,"c":38.45,"v":55536000},{"t":"2016-08-29","o":38.44,"h":38.75,"l":38.43,"c":38.56,"v":43972000},{"t":"2016-08-30","o":38.55,"h":38.59,"l":38.28,"c":38.38,"v":34184000},{"t":"2016-08-31","o":38.33,"h":38.48,"l":38.2,"c":38.46,"v":32676000},{"t":"2016-09-01","o":38.55,"h":38.6,"l":38.34,"c":38.53,"v":35846000},{"t":"2016-09-02","o":38.71,"h":38.8,"l":38.59,"c":38.62,"v":43636000},{"t":"2016-09-06","o":38.7,"h":39.47,"l":38.51,"c":39.44,"v":74396000},{"t":"2016-09-07","o":39.48,"h":39.54,"l":39.22,"c":39.22,"v":48492000},{"t":"2016-09-08","o":39.19,"h":39.33,"l":39.07,"c":39.2,"v":40610000},{"t":"2016-09-09","o":38.97,"h":39.05,"l":38.01,"c":38.01,"v":85146000},{"t":"2016-09-12","o":37.87,"h":38.63,"l":37.8,"c":38.57,"v":62494000},{"t":"2016-09-13","o":38.44,"h":38.49,"l":37.95,"c":38.05,"v":62344000},{"t":"2016-09-14","o":38.11,"h":38.38,"l":37.94,"c":38.05,"v":50460000},{"t":"2016-09-15","o":38.1,"h":38.54,"l":37.88,"c":38.48,"v":60680000},{"t":"2016-09-16","o":38.66,"h":39.02,"l":38.58,"c":38.93,"v":109984000},{"t":"2016-09-19","o":39.0,"h":39.1,"l":38.55,"c":38.76,"v":45944000},{"t":"2016-09-20","o":38.8,"h":39.07,"l":38.8,"c":39.01,"v":38744000},{"t":"2016-09-21","o":39.16,"h":39.53,"l":38.95,"c":39.49,"v":54372000},{"t":"2016-09-22","o":39.71,"h":40.29,"l":39.71,"c":40.23,"v":81578000},{"t":"2016-09-23","o":40.16,"h":40.39,"l":40.11,"c":40.29,"v":47070000},{"t":"2016-09-26","o":40.09,"h":40.3,"l":39.86,"c":39.96,"v":53028000},{"t":"2016-09-27","o":40.09,"h":40.83,"l":40.06,"c":40.81,"v":76392000},{"t":"2016-09-28","o":40.9,"h":41.51,"l":40.85,"c":41.44,"v":88442000},{"t":"2016-09-29","o":41.41,"h":41.88,"l":41.23,"c":41.45,"v":98444000},{"t":"2016-09-30","o":41.63,"h":42.0,"l":41.62,"c":41.87,"v":88612000},{"t":"2016-10-03","o":41.8,"h":41.99,"l":41.56,"c":41.84,"v":55388000},{"t":"2016-10-04","o":42.05,"h":42.12,"l":41.51,"c":41.7,"v":59006000},{"t":"2016-10-05","o":41.9,"h":42.28,"l":41.81,"c":42.22,"v":69382000},{"t":"2016-10-06","o":42.19,"h":42.36,"l":42.03,"c":42.08,"v":53680000},{"t":"2016-10-07","o":42.29,"h":42.3,"l":41.87,"c":41.97,"v":48524000},{"t":"2016-10-10","o":42.16,"h":42.26,"l":42.01,"c":42.09,"v":36542000},{"t":"2016-10-11","o":42.05,"h":42.06,"l":41.42,"c":41.55,"v":71764000},{"t":"2016-10-12","o":41.7,"h":41.88,"l":41.51,"c":41.7,"v":47608000},{"t":"2016-10-13","o":41.45,"h":41.59,"l":41.06,"c":41.46,"v":61828000},{"t":"2016-10-14","o":41.75,"h":41.79,"l":41.15,"c":41.15,"v":59996000},{"t":"2016-10-17","o":41.08,"h":41.1,"l":40.58,"c":40.65,"v":67230000},{"t":"2016-10-18","o":41.11,"h":41.16,"l":40.75,"c":40.88,"v":50250000},{"t":"2016-10-19","o":41.02,"h":41.03,"l":40.76,"c":40.88,"v":41814000},{"t":"2016-10-20","o":40.7,"h":40.79,"l":40.16,"c":40.52,"v":63040000},{"t":"2016-10-21","o":40.47,"h":40.97,"l":40.45,"c":40.95,"v":55860000},{"t":"2016-10-24","o":41.25,"h":41.91,"l":41.11,"c":41.9,"v":81218000},{"t":"2016-10-25","o":41.97,"h":42.15,"l":41.66,"c":41.76,"v":64968000},{"t":"2016-10-26","o":41.64,"h":41.67,"l":41.0,"c":41.13,"v":79962000},{"t":"2016-10-27","o":41.56,"h":41.59,"l":40.77,"c":40.92,"v":148128000},{"t":"2016-10-28","o":39.1,"h":39.47,"l":38.73,"c":38.82,"v":216822000},{"t":"2016-10-31","o":39.05,"h":39.69,"l":39.01,"c":39.49,"v":108266000},{"t":"2016-11-01","o":39.95,"h":40.04,"l":38.84,"c":39.27,"v":106108000},{"t":"2016-11-02","o":39.2,"h":39.24,"l":38.18,"c":38.28,"v":100530000},{"t":"2016-11-03","o":38.25,"h":38.85,"l":38.2,"c":38.35,"v":77450000},{"t":"2016-11-04","o":38.14,"h":38.3,"l":37.66,"c":37.75,"v":102442000},{"t":"2016-11-07","o":38.58,"h":39.39,"l":38.55,"c":39.25,"v":119688000},{"t":"2016-11-08","o":39.25,"h":39.59,"l":38.95,"c":39.39,"v":68252000},{"t":"2016-11-09","o":38.2,"h":38.88,"l":38.0,"c":38.59,"v":171258000},{"t":"2016-11-10","o":38.94,"h":38.94,"l":35.88,"c":37.12,"v":254940000},{"t":"2016-11-11","o":36.79,"h":37.16,"l":36.45,"c":36.95,"v":132456000},{"t":"2016-11-14","o":37.28,"h":37.3,"l":35.51,"c":35.95,"v":146426000},{"t":"2016-11-15","o":36.5,"h":37.34,"l":36.3,"c":37.16,"v":135116000},{"t":"2016-11-16","o":36.99,"h":37.49,"l":36.78,"c":37.32,"v":72976000},{"t":"2016-11-17","o":37.47,"h":37.88,"l":37.4,"c":37.82,"v":73802000},{"t":"2016-11-18","o":38.05,"h":38.39,"l":37.88,"c":38.01,"v":87468000},{"t":"2016-11-21","o":38.3,"h":39.02,"l":38.26,"c":39.0,"v":92292000},{"t":"2016-11-22","o":39.41,"h":39.62,"l":39.05,"c":39.27,"v":106226000},{"t":"2016-11-23","o":39.09,"h":39.09,"l":38.66,"c":39.01,"v":70806000},{"t":"2016-11-25","o":39.33,"h":39.34,"l":38.9,"c":39.02,"v":36742000},{"t":"2016-11-28","o":38.85,"h":38.85,"l":38.21,"c":38.34,"v":88776000},{"t":"2016-11-29","o":38.4,"h":38.49,"l":38.07,"c":38.13,"v":65446000},{"t":"2016-11-30","o":38.1,"h":38.4,"l":37.51,"c":37.53,"v":92518000},{"t":"2016-12-01","o":37.62,"h":37.67,"l":36.9,"c":37.18,"v":93320000},{"t":"2016-12-02","o":37.17,"h":37.42,"l":36.84,"c":37.02,"v":71226000},{"t":"2016-12-05","o":37.25,"h":38.07,"l":37.1,"c":37.97,"v":86294000},{"t":"2016-12-06","o":38.2,"h":38.41,"l":37.86,"c":38.24,"v":75894000},{"t":"2016-12-07","o":38.23,"h":38.52,"l":37.79,"c":38.52,"v":73698000},{"t":"2016-12-08","o":38.59,"h":38.69,"l":38.26,"c":38.37,"v":63792000},{"t":"2016-12-09","o":38.5,"h":38.51,"l":38.27,"c":38.43,"v":49418000},{"t":"2016-12-12","o":38.32,"h":38.34,"l":37.86,"c":38.01,"v":59278000},{"t":"2016-12-13","o":38.25,"h":39.12,"l":38.1,"c":38.72,"v":105706000},{"t":"2016-12-14","o":38.91,"h":39.04,"l":38.14,"c":38.44,"v":109096000},{"t":"2016-12-15","o":38.31,"h":38.45,"l":38.02,"c":38.05,"v":76038000},{"t":"2016-12-16","o":38.25,"h":38.26,"l":37.7,"c":37.89,"v":96964000},{"t":"2016-12-19","o":37.94,"h":38.52,"l":37.81,"c":38.3,"v":62264000},{"t":"2016-12-20","o":38.43,"h":38.72,"l":38.39,"c":38.56,"v":54072000},{"t":"2016-12-21","o":38.5,"h":38.56,"l":38.28,"c":38.53,"v":40892000},{"t":"2016-12-22","o":38.41,"h":38.56,"l":38.15,"c":38.32,"v":50872000},{"t":"2016-12-23","o":38.23,"h":38.33,"l":37.9,"c":38.03,"v":39632000},{"t":"2016-12-27","o":38.17,"h":38.73,"l":38.06,"c":38.57,"v":52774000},{"t":"2016-12-28","o":38.81,"h":39.0,"l":38.52,"c":38.61,"v":66020000},{"t":"2016-12-29","o":38.62,"h":38.67,"l":38.04,"c":38.26,"v":63166000},{"t":"2016-12-30","o":38.32,"h":38.37,"l":37.41,"c":37.49,"v":82788000},{"t":"2017-01-03","o":37.9,"h":37.94,"l":37.38,"c":37.68,"v":70422000},{"t":"2017-01-04","o":37.92,"h":37.98,"l":37.71,"c":37.86,"v":50210000},{"t":"2017-01-05","o":38.08,"h":39.12,"l":38.01,"c":39.02,"v":116602000},{"t":"2017-01-06","o":39.12,"h":39.97,"l":38.92,"c":39.8,"v":119724000},{"t":"2017-01-09","o":39.9,"h":40.09,"l":39.59,"c":39.85,"v":68922000},{"t":"2017-01-10","o":39.83,"h":39.9,"l":39.48,"c":39.8,"v":51168000},{"t":"2017-01-11","o":39.68,"h":39.98,"l":39.48,"c":39.95,"v":59856000},{"t":"2017-01-12","o":40.02,"h":40.71,"l":39.98,"c":40.68,"v":97478000},{"t":"2017-01-13","o":40.72,"h":41.08,"l":40.57,"c":40.86,"v":75838000},{"t":"2017-01-17","o":40.78,"h":40.8,"l":40.17,"c":40.49,"v":73410000},{"t":"2017-01-18","o":40.48,"h":40.59,"l":40.21,"c":40.37,"v":47084000},{"t":"2017-01-19","o":40.5,"h":40.68,"l":40.37,"c":40.45,"v":50816000},{"t":"2017-01-20","o":40.76,"h":40.8,"l":40.31,"c":40.42,"v":67524000},{"t":"2017-01-23","o":40.34,"h":40.92,"l":40.25,"c":40.89,"v":55950000},{"t":"2017-01-24","o":41.1,"h":41.2,"l":40.73,"c":41.12,"v":59434000},{"t":"2017-01-25","o":41.29,"h":41.87,"l":41.26,"c":41.83,"v":78452000},{"t":"2017-01-26","o":41.78,"h":42.19,"l":41.65,"c":41.96,"v":71726000},{"t":"2017-01-27","o":41.95,"h":41.98,"l":41.47,"c":41.79,"v":59974000},{"t":"2017-01-30","o":41.65,"h":41.67,"l":40.82,"c":41.52,"v":74946000},{"t":"2017-01-31","o":41.19,"h":41.35,"l":40.98,"c":41.17,"v":62744000},{"t":"2017-02-01","o":41.46,"h":41.69,"l":41.25,"c":41.62,"v":77004000},{"t":"2017-02-02","o":41.83,"h":42.12,"l":41.41,"c":42.0,"v":147010000},{"t":"2017-02-03","o":40.34,"h":40.91,"l":40.2,"c":40.51,"v":217376000},{"t":"2017-02-06","o":40.49,"h":40.54,"l":40.15,"c":40.38,"v":77946000},{"t":"2017-02-07","o":40.47,"h":40.81,"l":40.38,"c":40.62,"v":69322000},{"t":"2017-02-08","o":40.63,"h":41.07,"l":40.62,"c":40.99,"v":57160000},{"t":"2017-02-09","o":41.08,"h":41.25,"l":40.99,"c":41.07,"v":49698000},{"t":"2017-02-10","o":41.19,"h":41.4,"l":41.14,"c":41.37,"v":48592000},{"t":"2017-02-13","o":41.58,"h":42.15,"l":41.43,"c":41.83,"v":83452000},{"t":"2017-02-14","o":41.85,"h":41.92,"l":41.57,"c":41.82,"v":55848000},{"t":"2017-02-15","o":41.7,"h":42.14,"l":41.64,"c":42.13,"v":59378000},{"t":"2017-02-16","o":42.09,"h":42.25,"l":41.97,"c":42.21,"v":54294000},{"t":"2017-02-17","o":42.1,"h":42.36,"l":42.04,"c":42.25,"v":62246000},{"t":"2017-02-21","o":42.44,"h":42.9,"l":42.36,"c":42.82,"v":70154000},{"t":"2017-02-22","o":42.85,"h":42.92,"l":42.61,"c":42.78,"v":52340000},{"t":"2017-02-23","o":42.88,"h":43.04,"l":42.4,"c":42.61,"v":69240000},{"t":"2017-02-24","o":42.23,"h":42.29,"l":41.89,"c":42.26,"v":73760000},{"t":"2017-02-27","o":42.12,"h":42.62,"l":41.98,"c":42.43,"v":54272000},{"t":"2017-02-28","o":42.57,"h":42.7,"l":42.1,"c":42.25,"v":55874000},{"t":"2017-03-01","o":42.65,"h":42.74,"l":42.45,"c":42.65,"v":55202000},{"t":"2017-03-02","o":42.65,"h":42.74,"l":42.36,"c":42.45,"v":42642000},{"t":"2017-03-03","o":42.36,"h":42.6,"l":42.31,"c":42.49,"v":38822000},{"t":"2017-03-06","o":42.26,"h":42.42,"l":42.06,"c":42.33,"v":52208000},{"t":"2017-03-07","o":42.27,"h":42.42,"l":42.19,"c":42.3,"v":44952000},{"t":"2017-03-08","o":42.4,"h":42.65,"l":42.34,"c":42.52,"v":45730000},{"t":"2017-03-09","o":42.55,"h":42.82,"l":42.52,"c":42.65,"v":40964000},{"t":"2017-03-10","o":42.85,"h":42.87,"l":42.59,"c":42.62,"v":48728000},{"t":"2017-03-13","o":42.59,"h":42.78,"l":42.59,"c":42.73,"v":38194000},{"t":"2017-03-14","o":42.68,"h":42.69,"l":42.38,"c":42.63,"v":42612000},{"t":"2017-03-15","o":42.72,"h":42.72,"l":42.36,"c":42.65,"v":51244000},{"t":"2017-03-16","o":42.77,"h":42.77,"l":42.53,"c":42.67,"v":36846000},{"t":"2017-03-17","o":42.67,"h":42.69,"l":42.53,"c":42.62,"v":67688000},{"t":"2017-03-20","o":42.58,"h":42.89,"l":42.55,"c":42.85,"v":45654000},{"t":"2017-03-21","o":42.94,"h":43.14,"l":42.07,"c":42.16,"v":87658000},{"t":"2017-03-22","o":42.02,"h":42.47,"l":41.95,"c":42.4,"v":53174000},{"t":"2017-03-23","o":42.41,"h":42.54,"l":42.24,"c":42.37,"v":39060000},{"t":"2017-03-24","o":42.58,"h":42.59,"l":42.18,"c":42.28,"v":42766000},{"t":"2017-03-27","o":41.9,"h":42.52,"l":41.67,"c":42.34,"v":55116000},{"t":"2017-03-28","o":42.59,"h":42.92,"l":42.51,"c":42.8,"v":60832000},{"t":"2017-03-29","o":42.95,"h":43.82,"l":42.95,"c":43.72,"v":89716000},{"t":"2017-03-30","o":43.75,"h":43.85,"l":43.58,"c":43.82,"v":55254000},{"t":"2017-03-31","o":43.85,"h":44.52,"l":43.83,"c":44.33,"v":79152000},{"t":"2017-04-03","o":44.4,"h":44.67,"l":44.27,"c":44.58,"v":68446000},{"t":"2017-04-04","o":44.58,"h":45.43,"l":44.51,"c":45.34,"v":99694000},{"t":"2017-04-05","o":45.54,"h":46.19,"l":45.28,"c":45.46,"v":150168000},{"t":"2017-04-06","o":45.69,"h":45.86,"l":44.72,"c":44.91,"v":126882000},{"t":"2017-04-07","o":44.98,"h":45.0,"l":44.47,"c":44.74,"v":74218000},{"t":"2017-04-10","o":44.98,"h":45.43,"l":44.95,"c":45.35,"v":63686000},{"t":"2017-04-11","o":45.35,"h":45.56,"l":44.88,"c":45.12,"v":60254000},{"t":"2017-04-12","o":45.15,"h":45.2,"l":44.76,"c":44.81,"v":49122000},{"t":"2017-04-13","o":44.57,"h":44.75,"l":44.22,"c":44.23,"v":63492000},{"t":"2017-04-17","o":44.38,"h":45.12,"l":44.38,"c":45.1,"v":57094000},{"t":"2017-04-18","o":45.05,"h":45.48,"l":45.04,"c":45.19,"v":59984000},{"t":"2017-04-19","o":45.39,"h":45.52,"l":44.87,"c":44.96,"v":57404000},{"t":"2017-04-20","o":44.98,"h":45.27,"l":44.81,"c":45.1,"v":56288000},{"t":"2017-04-21","o":45.13,"h":45.18,"l":44.84,"c":44.93,"v":48410000},{"t":"2017-04-24","o":45.43,"h":45.5,"l":45.19,"c":45.37,"v":62458000},{"t":"2017-04-25","o":45.35,"h":45.47,"l":45.15,"c":45.38,"v":67612000},{"t":"2017-04-26","o":45.52,"h":45.79,"l":45.38,"c":45.46,"v":52178000},{"t":"2017-04-27","o":45.72,"h":46.09,"l":45.61,"c":45.92,"v":106110000},{"t":"2017-04-28","o":47.44,"h":47.48,"l":46.22,"c":46.25,"v":147294000},{"t":"2017-05-01","o":46.39,"h":47.72,"l":46.39,"c":47.41,"v":109330000},{"t":"2017-05-02","o":47.33,"h":47.51,"l":47.07,"c":47.35,"v":76976000},{"t":"2017-05-03","o":47.3,"h":47.3,"l":46.8,"c":47.05,"v":71654000},{"t":"2017-05-04","o":47.24,"h":47.25,"l":46.71,"c":46.88,"v":48368000},{"t":"2017-05-05","o":47.03,"h":47.04,"l":46.52,"c":46.71,"v":57328000},{"t":"2017-05-08","o":47.05,"h":47.45,"l":46.96,"c":47.45,"v":68314000},{"t":"2017-05-09","o":47.64,"h":47.89,"l":47.51,"c":47.64,"v":65242000},{"t":"2017-05-10","o":47.67,"h":47.69,"l":47.25,"c":47.45,"v":41930000},{"t":"2017-05-11","o":47.26,"h":47.51,"l":47.04,"c":47.38,"v":43882000},{"t":"2017-05-12","o":47.73,"h":48.14,"l":47.58,"c":48.07,"v":72518000},{"t":"2017-05-15","o":47.94,"h":48.16,"l":47.8,"c":47.9,"v":85412000},{"t":"2017-05-16","o":48.05,"h":48.5,"l":48.05,"c":48.3,"v":62522000},{"t":"2017-05-17","o":47.73,"h":48.02,"l":47.21,"c":47.24,"v":102912000},{"t":"2017-05-18","o":47.24,"h":48.14,"l":47.24,"c":47.92,"v":78786000},{"t":"2017-05-19","o":48.14,"h":48.45,"l":47.99,"c":47.99,"v":79442000},{"t":"2017-05-22","o":48.2,"h":48.57,"l":48.15,"c":48.53,"v":52844000},{"t":"2017-05-23","o":48.75,"h":48.76,"l":48.34,"c":48.58,"v":48312000},{"t":"2017-05-24","o":48.8,"h":49.05,"l":48.51,"c":49.02,"v":48920000},{"t":"2017-05-25","o":49.24,"h":49.95,"l":49.11,"c":49.67,"v":96440000},{"t":"2017-05-26","o":49.75,"h":49.93,"l":49.46,"c":49.79,"v":69384000},{"t":"2017-05-30","o":49.83,"h":50.06,"l":49.78,"c":49.84,"v":65262000},{"t":"2017-05-31","o":50.0,"h":50.01,"l":49.11,"c":49.73,"v":78262000},{"t":"2017-06-01","o":49.93,"h":49.95,"l":49.57,"c":49.8,"v":49096000},{"t":"2017-06-02","o":49.95,"h":50.42,"l":49.78,"c":50.34,"v":75046000},{"t":"2017-06-05","o":50.36,"h":50.66,"l":50.18,"c":50.57,"v":54398000},{"t":"2017-06-06","o":50.6,"h":50.83,"l":50.06,"c":50.15,"v":66928000},{"t":"2017-06-07","o":50.3,"h":50.51,"l":50.1,"c":50.5,"v":56460000},{"t":"2017-06-08","o":50.6,"h":50.68,"l":50.31,"c":50.51,"v":55358000},{"t":"2017-06-09","o":50.62,"h":50.65,"l":46.35,"c":48.92,"v":152954000},{"t":"2017-06-12","o":48.35,"h":48.8,"l":47.25,"c":48.25,"v":188944000},{"t":"2017-06-13","o":48.9,"h":49.23,"l":48.3,"c":49.04,"v":91600000},{"t":"2017-06-14","o":49.43,"h":49.52,"l":48.34,"c":48.82,"v":79498000},{"t":"2017-06-15","o":47.94,"h":48.29,"l":47.54,"c":48.21,"v":107478000},{"t":"2017-06-16","o":49.8,"h":49.99,"l":49.1,"c":49.39,"v":229454000},{"t":"2017-06-19","o":50.85,"h":50.85,"l":49.49,"c":49.76,"v":100868000},{"t":"2017-06-20","o":49.9,"h":50.24,"l":49.6,"c":49.63,"v":81536000},{"t":"2017-06-21","o":49.94,"h":50.14,"l":49.63,"c":50.11,"v":58450000},{"t":"2017-06-22","o":50.11,"h":50.35,"l":49.86,"c":50.06,"v":45068000},{"t":"2017-06-23","o":50.13,"h":50.23,"l":49.9,"c":50.19,"v":57582000},{"t":"2017-06-26","o":50.42,"h":50.49,"l":49.6,"c":49.7,"v":67724000},{"t":"2017-06-27","o":49.53,"h":49.94,"l":48.8,"c":48.84,"v":75648000},{"t":"2017-06-28","o":48.93,"h":49.53,"l":48.46,"c":49.52,"v":74752000},{"t":"2017-06-29","o":48.95,"h":49.38,"l":48.26,"c":48.8,"v":86060000},{"t":"2017-06-30","o":49.01,"h":49.17,"l":48.38,"c":48.4,"v":67806000},{"t":"2017-07-03","o":48.64,"h":48.72,"l":47.55,"c":47.68,"v":58182000},{"t":"2017-07-05","o":48.08,"h":48.75,"l":47.76,"c":48.57,"v":73060000},{"t":"2017-07-06","o":48.23,"h":48.72,"l":47.95,"c":48.26,"v":65192000},{"t":"2017-07-07","o":48.48,"h":49.01,"l":48.46,"c":48.94,"v":52868000},{"t":"2017-07-10","o":49.25,"h":49.97,"l":49.17,"c":49.82,"v":70926000},{"t":"2017-07-11","o":49.65,"h":49.8,"l":49.19,"c":49.71,"v":59654000},{"t":"2017-07-12","o":50.03,"h":50.43,"l":49.91,"c":50.33,"v":72172000},{"t":"2017-07-13","o":50.23,"h":50.34,"l":49.8,"c":50.03,"v":57616000},{"t":"2017-07-14","o":50.12,"h":50.22,"l":49.84,"c":50.09,"v":42050000},{"t":"2017-07-17","o":50.23,"h":50.74,"l":50.19,"c":50.5,"v":74252000},{"t":"2017-07-18","o":50.3,"h":51.3,"l":50.2,"c":51.22,"v":80152000},{"t":"2017-07-19","o":51.25,"h":51.58,"l":51.12,"c":51.34,"v":59280000},{"t":"2017-07-20","o":51.58,"h":51.75,"l":51.13,"c":51.44,"v":61950000},{"t":"2017-07-21","o":51.06,"h":51.3,"l":50.55,"c":51.28,"v":54692000},{"t":"2017-07-24","o":51.42,"h":52.15,"l":51.37,"c":51.95,"v":65760000},{"t":"2017-07-25","o":51.9,"h":52.17,"l":51.62,"c":51.99,"v":48952000},{"t":"2017-07-26","o":52.16,"h":52.66,"l":52.16,"c":52.64,"v":58426000},{"t":"2017-07-27","o":53.48,"h":54.17,"l":52.01,"c":52.3,"v":219834000},{"t":"2017-07-28","o":50.61,"h":51.64,"l":50.05,"c":51.0,"v":154188000},{"t":"2017-07-31","o":50.95,"h":50.95,"l":49.35,"c":49.39,"v":147042000},{"t":"2017-08-01","o":49.81,"h":50.32,"l":49.58,"c":49.81,"v":91452000},{"t":"2017-08-02","o":50.09,"h":50.16,"l":49.09,"c":49.79,"v":81400000},{"t":"2017-08-03","o":49.97,"h":49.98,"l":49.23,"c":49.35,"v":65116000},{"t":"2017-08-04","o":49.48,"h":49.58,"l":49.1,"c":49.38,"v":54606000},{"t":"2017-08-07","o":49.53,"h":49.75,"l":49.36,"c":49.61,"v":53532000},{"t":"2017-08-08","o":49.72,"h":49.81,"l":49.29,"c":49.49,"v":58056000},{"t":"2017-08-09","o":49.13,"h":49.4,"l":48.76,"c":49.1,"v":71394000},{"t":"2017-08-10","o":48.81,"h":48.99,"l":47.73,"c":47.85,"v":113682000},{"t":"2017-08-11","o":48.0,"h":48.52,"l":47.57,"c":48.4,"v":69360000},{"t":"2017-08-14","o":48.92,"h":49.27,"l":48.81,"c":49.16,"v":63458000},{"t":"2017-08-15","o":49.45,"h":49.59,"l":49.1,"c":49.14,"v":50986000},{"t":"2017-08-16","o":49.08,"h":49.32,"l":48.66,"c":48.91,"v":62642000},{"t":"2017-08-17","o":48.89,"h":48.89,"l":48.02,"c":48.03,"v":70248000},{"t":"2017-08-18","o":48.07,"h":48.27,"l":47.73,"c":47.92,"v":65696000},{"t":"2017-08-21","o":47.88,"h":48.06,"l":47.27,"c":47.66,"v":63290000},{"t":"2017-08-22","o":47.78,"h":48.4,"l":47.77,"c":48.34,"v":55000000},{"t":"2017-08-23","o":47.97,"h":48.1,"l":47.71,"c":47.9,"v":53366000},{"t":"2017-08-24","o":47.87,"h":47.95,"l":47.06,"c":47.62,"v":103914000},{"t":"2017-08-25","o":47.8,"h":47.88,"l":47.2,"c":47.26,"v":66496000},{"t":"2017-08-28","o":47.33,"h":47.65,"l":47.11,"c":47.3,"v":51934000},{"t":"2017-08-29","o":47.0,"h":47.8,"l":46.82,"c":47.7,"v":57486000},{"t":"2017-08-30","o":47.92,"h":48.47,"l":47.85,"c":48.38,"v":58092000},{"t":"2017-08-31","o":48.73,"h":49.05,"l":48.64,"c":49.03,"v":66630000},{"t":"2017-09-01","o":49.21,"h":49.23,"l":48.84,"c":48.91,"v":50718000},{"t":"2017-09-05","o":48.77,"h":48.84,"l":48.02,"c":48.26,"v":57664000},{"t":"2017-09-06","o":48.42,"h":48.59,"l":48.03,"c":48.39,"v":42598000},{"t":"2017-09-07","o":48.7,"h":49.03,"l":48.63,"c":48.97,"v":51336000},{"t":"2017-09-08","o":48.95,"h":48.99,"l":48.17,"c":48.3,"v":52106000},{"t":"2017-09-11","o":48.72,"h":49.1,"l":48.71,"c":48.9,"v":43734000},{"t":"2017-09-12","o":49.16,"h":49.23,"l":48.78,"c":49.13,"v":49622000},{"t":"2017-09-13","o":49.2,"h":50.0,"l":48.97,"c":49.98,"v":67494000},{"t":"2017-09-14","o":49.84,"h":49.93,"l":49.39,"c":49.61,"v":78266000},{"t":"2017-09-15","o":49.65,"h":49.81,"l":49.2,"c":49.34,"v":75204000},{"t":"2017-09-18","o":49.52,"h":49.64,"l":48.41,"c":48.71,"v":68226000},{"t":"2017-09-19","o":48.86,"h":48.91,"l":48.37,"c":48.49,"v":53422000},{"t":"2017-09-20","o":48.59,"h":48.74,"l":48.11,"c":48.66,"v":57776000},{"t":"2017-09-21","o":48.57,"h":48.59,"l":48.1,"c":48.23,"v":46752000},{"t":"2017-09-22","o":48.05,"h":48.28,"l":47.72,"c":47.76,"v":52836000},{"t":"2017-09-25","o":47.47,"h":47.47,"l":46.64,"c":46.99,"v":102480000},{"t":"2017-09-26","o":47.27,"h":47.43,"l":46.59,"c":46.93,"v":71296000},{"t":"2017-09-27","o":47.4,"h":47.77,"l":47.16,"c":47.54,"v":62978000},{"t":"2017-09-28","o":47.59,"h":47.98,"l":47.51,"c":47.82,"v":50452000},{"t":"2017-09-29","o":48.01,"h":48.24,"l":47.92,"c":48.07,"v":50876000},{"t":"2017-10-02","o":48.2,"h":48.37,"l":47.61,"c":47.96,"v":48858000},{"t":"2017-10-03","o":47.9,"h":48.18,"l":47.52,"c":47.85,"v":53332000},{"t":"2017-10-04","o":47.71,"h":48.39,"l":47.7,"c":48.27,"v":50548000},{"t":"2017-10-05","o":48.5,"h":49.08,"l":48.48,"c":49.04,"v":64584000},{"t":"2017-10-06","o":48.78,"h":49.79,"l":48.78,"c":49.48,"v":75642000},{"t":"2017-10-09","o":49.66,"h":49.92,"l":49.38,"c":49.55,"v":58772000},{"t":"2017-10-10","o":49.83,"h":49.9,"l":49.01,"c":49.36,"v":61698000},{"t":"2017-10-11","o":49.56,"h":49.77,"l":49.34,"c":49.75,"v":46742000},{"t":"2017-10-12","o":49.84,"h":50.42,"l":49.62,"c":50.05,"v":81346000},{"t":"2017-10-13","o":50.35,"h":50.39,"l":50.05,"c":50.15,"v":48630000},{"t":"2017-10-16","o":50.42,"h":50.48,"l":50.05,"c":50.32,"v":40178000},{"t":"2017-10-17","o":50.28,"h":50.57,"l":50.22,"c":50.46,"v":46394000},{"t":"2017-10-18","o":50.46,"h":51.12,"l":49.83,"c":49.85,"v":49994000},{"t":"2017-10-19","o":49.5,"h":49.55,"l":49.01,"c":49.33,"v":62164000},{"t":"2017-10-20","o":49.68,"h":49.73,"l":49.1,"c":49.15,"v":47302000},{"t":"2017-10-23","o":49.34,"h":49.34,"l":48.12,"c":48.31,"v":69882000},{"t":"2017-10-24","o":48.45,"h":48.99,"l":48.25,"c":48.8,"v":54478000},{"t":"2017-10-25","o":48.9,"h":49.22,"l":48.31,"c":48.65,"v":60662000},{"t":"2017-10-26","o":49.02,"h":49.15,"l":48.43,"c":48.62,"v":112374000},{"t":"2017-10-27","o":52.91,"h":55.28,"l":52.53,"c":55.05,"v":331300000},{"t":"2017-10-30","o":54.75,"h":56.14,"l":54.68,"c":55.54,"v":132262000},{"t":"2017-10-31","o":55.45,"h":55.53,"l":55.06,"c":55.26,"v":69540000},{"t":"2017-11-01","o":55.27,"h":55.45,"l":54.84,"c":55.18,"v":75110000},{"t":"2017-11-02","o":54.89,"h":55.1,"l":54.34,"c":54.71,"v":73698000},{"t":"2017-11-03","o":54.56,"h":55.63,"l":54.43,"c":55.58,"v":75030000},{"t":"2017-11-06","o":55.46,"h":56.27,"l":55.44,"c":56.03,"v":67622000},{"t":"2017-11-07","o":56.24,"h":56.53,"l":55.88,"c":56.16,"v":53780000},{"t":"2017-11-08","o":56.14,"h":56.78,"l":55.96,"c":56.64,"v":51630000},{"t":"2017-11-09","o":56.3,"h":56.48,"l":55.79,"c":56.46,"v":74654000},{"t":"2017-11-10","o":56.3,"h":56.59,"l":56.2,"c":56.27,"v":43598000},{"t":"2017-11-13","o":56.15,"h":56.99,"l":56.12,"c":56.46,"v":58368000},{"t":"2017-11-14","o":56.51,"h":56.9,"l":56.19,"c":56.84,"v":62768000},{"t":"2017-11-15","o":56.35,"h":56.59,"l":56.08,"c":56.33,"v":78574000},{"t":"2017-11-16","o":56.51,"h":56.91,"l":56.5,"c":56.86,"v":44266000},{"t":"2017-11-17","o":56.91,"h":56.94,"l":56.29,"c":56.49,"v":48268000},{"t":"2017-11-20","o":56.49,"h":56.67,"l":56.13,"c":56.32,"v":43278000},{"t":"2017-11-21","o":56.64,"h":57.0,"l":56.41,"c":56.97,"v":49588000},{"t":"2017-11-22","o":57.05,"h":58.01,"l":57.05,"c":57.81,"v":71106000},{"t":"2017-11-24","o":58.03,"h":59.34,"l":58.03,"c":59.3,"v":70560000},{"t":"2017-11-27","o":60.13,"h":60.67,"l":59.56,"c":59.79,"v":134880000},{"t":"2017-11-28","o":60.24,"h":60.27,"l":59.43,"c":59.68,"v":91188000},{"t":"2017-11-29","o":59.74,"h":59.74,"l":57.26,"c":58.06,"v":185150000},{"t":"2017-11-30","o":58.35,"h":58.93,"l":58.0,"c":58.84,"v":90184000},{"t":"2017-12-01","o":58.6,"h":58.98,"l":57.6,"c":58.12,"v":82142000},{"t":"2017-12-04","o":58.69,"h":58.76,"l":56.4,"c":56.7,"v":118638000},{"t":"2017-12-05","o":56.41,"h":57.96,"l":56.24,"c":57.08,"v":81596000},{"t":"2017-12-06","o":56.9,"h":57.79,"l":56.8,"c":57.62,"v":57066000},{"t":"2017-12-07","o":57.83,"h":58.16,"l":57.55,"c":57.99,"v":50232000},{"t":"2017-12-08","o":58.52,"h":58.64,"l":57.85,"c":58.1,"v":61002000},{"t":"2017-12-11","o":58.23,"h":58.49,"l":57.85,"c":58.45,"v":47270000},{"t":"2017-12-12","o":58.33,"h":58.68,"l":58.08,"c":58.25,"v":44718000},{"t":"2017-12-13","o":58.5,"h":58.54,"l":58.01,"c":58.21,"v":52336000},{"t":"2017-12-14","o":58.19,"h":58.9,"l":58.12,"c":58.71,"v":64286000},{"t":"2017-12-15","o":58.95,"h":59.14,"l":58.47,"c":58.96,"v":95572000},{"t":"2017-12-18","o":59.37,"h":59.74,"l":59.05,"c":59.53,"v":58952000},{"t":"2017-12-19","o":59.46,"h":59.65,"l":58.96,"c":59.37,"v":51756000},{"t":"2017-12-20","o":59.52,"h":59.55,"l":58.8,"c":58.88,"v":47424000},{"t":"2017-12-21","o":58.8,"h":58.96,"l":58.38,"c":58.74,"v":42462000},{"t":"2017-12-22","o":58.6,"h":58.73,"l":58.39,"c":58.42,"v":31702000},{"t":"2017-12-26","o":58.42,"h":58.92,"l":58.03,"c":58.84,"v":40104000},{"t":"2017-12-27","o":59.0,"h":59.36,"l":58.78,"c":59.11,"v":37344000},{"t":"2017-12-28","o":59.45,"h":59.51,"l":59.22,"c":59.3,"v":36834000},{"t":"2017-12-29","o":59.12,"h":59.2,"l":58.38,"c":58.47,"v":53768000},{"t":"2018-01-02","o":58.6,"h":59.5,"l":58.53,"c":59.45,"v":53890000},{"t":"2018-01-03","o":59.41,"h":60.27,"l":59.41,"c":60.21,"v":62176000},{"t":"2018-01-04","o":60.25,"h":60.79,"l":60.23,"c":60.48,"v":60442000},{"t":"2018-01-05","o":60.88,"h":61.46,"l":60.5,"c":61.46,"v":70894000},{"t":"2018-01-08","o":61.8,"h":62.65,"l":61.6,"c":62.34,"v":85590000},{"t":"2018-01-09","o":62.84,"h":62.97,"l":62.09,"c":62.63,"v":73226000},{"t":"2018-01-10","o":62.26,"h":62.72,"l":61.86,"c":62.72,"v":53720000},{"t":"2018-01-11","o":62.99,"h":63.84,"l":62.82,"c":63.83,"v":62500000},{"t":"2018-01-12","o":63.67,"h":65.29,"l":63.67,"c":65.26,"v":108874000},{"t":"2018-01-16","o":66.15,"h":67.0,"l":64.61,"c":65.24,"v":144414000},{"t":"2018-01-17","o":65.61,"h":65.7,"l":64.04,"c":64.75,"v":105076000},{"t":"2018-01-18","o":64.7,"h":65.23,"l":64.2,"c":64.67,"v":80538000},{"t":"2018-01-19","o":65.6,"h":65.65,"l":64.65,"c":64.73,"v":91570000},{"t":"2018-01-22","o":64.86,"h":66.37,"l":64.83,"c":66.37,"v":82802000},{"t":"2018-01-23","o":66.9,"h":68.25,"l":66.87,"c":68.13,"v":103386000},{"t":"2018-01-24","o":68.74,"h":69.41,"l":66.9,"c":67.88,"v":136150000},{"t":"2018-01-25","o":68.4,"h":68.92,"l":67.88,"c":68.9,"v":95060000},{"t":"2018-01-26","o":69.6,"h":70.13,"l":69.05,"c":70.1,"v":97146000},{"t":"2018-01-29","o":70.46,"h":71.57,"l":70.02,"c":70.88,"v":114038000},{"t":"2018-01-30","o":70.16,"h":71.96,"l":69.6,"c":71.89,"v":117438000},{"t":"2018-01-31","o":72.56,"h":73.63,"l":72.5,"c":72.54,"v":128494000},{"t":"2018-02-01","o":72.25,"h":72.99,"l":69.26,"c":69.5,"v":182276000},{"t":"2018-02-02","o":73.87,"h":74.9,"l":70.7,"c":71.5,"v":222514000},{"t":"2018-02-05","o":70.13,"h":72.95,"l":66.04,"c":69.5,"v":229900000},{"t":"2018-02-06","o":68.07,"h":72.2,"l":67.59,"c":72.14,"v":221336000},{"t":"2018-02-07","o":72.45,"h":73.05,"l":70.76,"c":70.84,"v":143254000},{"t":"2018-02-08","o":71.48,"h":71.69,"l":67.5,"c":67.53,"v":171572000},{"t":"2018-02-09","o":68.67,"h":69.17,"l":63.3,"c":66.98,"v":282830000},{"t":"2018-02-12","o":68.23,"h":69.69,"l":67.2,"c":69.31,"v":134778000},{"t":"2018-02-13","o":69.3,"h":70.99,"l":69.18,"c":70.73,"v":118358000},{"t":"2018-02-14","o":70.31,"h":72.6,"l":70.17,"c":72.55,"v":119184000},{"t":"2018-02-15","o":73.34,"h":73.45,"l":71.84,"c":73.09,"v":113054000},{"t":"2018-02-16","o":72.87,"h":73.29,"l":72.33,"c":72.43,"v":89452000},{"t":"2018-02-20","o":72.32,"h":74.44,"l":72.32,"c":73.42,"v":129984000},{"t":"2018-02-21","o":74.25,"h":75.17,"l":73.95,"c":74.15,"v":126088000},{"t":"2018-02-22","o":74.77,"h":75.13,"l":73.79,"c":74.27,"v":97162000},{"t":"2018-02-23","o":74.77,"h":75.0,"l":74.33,"c":75.0,"v":88362000},{"t":"2018-02-26","o":75.46,"h":76.14,"l":75.35,"c":76.1,"v":99100000},{"t":"2018-02-27","o":76.22,"h":76.34,"l":75.36,"c":75.6,"v":96176000},{"t":"2018-02-28","o":75.98,"h":76.44,"l":75.6,"c":75.62,"v":90300000},{"t":"2018-03-01","o":75.68,"h":75.92,"l":73.25,"c":74.67,"v":136704000},{"t":"2018-03-02","o":73.45,"h":75.05,"l":72.75,"c":75.01,"v":131752000},{"t":"2018-03-05","o":74.71,"h":76.27,"l":74.05,"c":76.18,"v":104678000},{"t":"2018-03-06","o":76.66,"h":77.11,"l":76.4,"c":76.88,"v":91234000},{"t":"2018-03-07","o":76.33,"h":77.3,"l":76.13,"c":77.25,"v":83482000},{"t":"2018-03-08","o":77.5,"h":77.74,"l":77.26,"c":77.59,"v":77252000},{"t":"2018-03-09","o":78.17,"h":78.95,"l":77.95,"c":78.94,"v":90686000},{"t":"2018-03-12","o":79.63,"h":80.27,"l":79.33,"c":79.92,"v":103484000},{"t":"2018-03-13","o":80.8,"h":80.88,"l":78.9,"c":79.41,"v":130638000},{"t":"2018-03-14","o":79.85,"h":80.32,"l":79.54,"c":79.55,"v":85188000},{"t":"2018-03-15","o":79.75,"h":79.85,"l":78.91,"c":79.12,"v":81394000},{"t":"2018-03-16","o":79.17,"h":79.47,"l":78.38,"c":78.58,"v":108500000},{"t":"2018-03-19","o":77.73,"h":78.08,"l":76.27,"c":77.25,"v":131616000},{"t":"2018-03-20","o":77.52,"h":79.35,"l":77.27,"c":79.33,"v":91632000},{"t":"2018-03-21","o":79.32,"h":79.5,"l":78.16,"c":79.09,"v":95016000},{"t":"2018-03-22","o":78.27,"h":78.69,"l":77.12,"c":77.25,"v":126412000},{"t":"2018-03-23","o":76.95,"h":77.45,"l":74.77,"c":74.78,"v":160120000},{"t":"2018-03-26","o":76.5,"h":77.85,"l":74.96,"c":77.79,"v":112494000},{"t":"2018-03-27","o":78.62,"h":78.8,"l":74.12,"c":74.85,"v":139992000},{"t":"2018-03-28","o":72.35,"h":72.8,"l":69.31,"c":71.57,"v":274106000},{"t":"2018-03-29","o":70.3,"h":72.77,"l":68.26,"c":72.37,"v":251622000},{"t":"2018-04-02","o":70.88,"h":71.07,"l":67.75,"c":68.6,"v":209272000},{"t":"2018-04-03","o":69.57,"h":70.7,"l":67.77,"c":69.6,"v":204624000},{"t":"2018-04-04","o":67.91,"h":70.77,"l":67.64,"c":70.53,"v":139646000},{"t":"2018-04-05","o":72.1,"h":72.98,"l":71.35,"c":72.59,"v":128270000},{"t":"2018-04-06","o":71.5,"h":72.62,"l":70.01,"c":70.26,"v":117646000},{"t":"2018-04-09","o":71.25,"h":71.92,"l":70.13,"c":70.3,"v":84164000},{"t":"2018-04-10","o":71.6,"h":71.92,"l":70.78,"c":71.81,"v":85082000},{"t":"2018-04-11","o":71.97,"h":72.44,"l":71.24,"c":71.35,"v":71650000},{"t":"2018-04-12","o":71.97,"h":72.61,"l":71.75,"c":72.42,"v":62700000},{"t":"2018-04-13","o":72.46,"h":72.99,"l":71.23,"c":71.54,"v":73706000},{"t":"2018-04-16","o":72.25,"h":72.35,"l":71.37,"c":72.08,"v":56172000},{"t":"2018-04-17","o":73.11,"h":75.36,"l":72.85,"c":75.19,"v":102288000},{"t":"2018-04-18","o":75.73,"h":76.69,"l":75.21,"c":76.39,"v":104550000},{"t":"2018-04-19","o":77.16,"h":78.43,"l":76.95,"c":77.85,"v":130474000},{"t":"2018-04-20","o":78.06,"h":78.06,"l":75.8,"c":76.37,"v":110832000},{"t":"2018-04-23","o":77.33,"h":77.4,"l":75.17,"c":75.89,"v":89308000},{"t":"2018-04-24","o":76.79,"h":76.97,"l":72.42,"c":73.0,"v":149894000},{"t":"2018-04-25","o":72.9,"h":73.5,"l":70.75,"c":73.01,"v":131746000},{"t":"2018-04-26","o":74.25,"h":76.47,"l":73.92,"c":75.9,"v":176022000},{"t":"2018-04-27","o":81.7,"h":81.91,"l":78.37,"c":78.63,"v":261064000},{"t":"2018-04-30","o":79.12,"h":79.8,"l":78.05,"c":78.31,"v":109282000},{"t":"2018-05-01","o":78.16,"h":79.25,"l":77.61,"c":79.11,"v":91442000},{"t":"2018-05-02","o":79.05,"h":79.42,"l":78.32,"c":78.48,"v":87206000},{"t":"2018-05-03","o":78.0,"h":78.74,"l":77.3,"c":78.6,"v":85038000},{"t":"2018-05-04","o":78.12,"h":79.25,"l":78.11,"c":79.05,"v":68872000},{"t":"2018-05-07","o":79.47,"h":80.35,"l":79.39,"c":80.01,"v":76038000},{"t":"2018-05-08","o":79.75,"h":79.84,"l":79.13,"c":79.62,"v":61358000},{"t":"2018-05-09","o":80.0,"h":80.4,"l":79.6,"c":80.4,"v":72746000},{"t":"2018-05-10","o":80.42,"h":80.78,"l":80.17,"c":80.45,"v":56350000},{"t":"2018-05-11","o":80.55,"h":80.56,"l":79.89,"c":80.15,"v":45278000},{"t":"2018-05-14","o":80.2,"h":80.56,"l":80.0,"c":80.08,"v":50190000},{"t":"2018-05-15","o":79.39,"h":79.39,"l":78.26,"c":78.81,"v":101550000},{"t":"2018-05-16","o":78.88,"h":79.72,"l":78.83,"c":79.36,"v":51412000},{"t":"2018-05-17","o":79.03,"h":79.7,"l":78.65,"c":79.09,"v":42952000},{"t":"2018-05-18","o":79.07,"h":79.18,"l":78.61,"c":78.72,"v":52852000},{"t":"2018-05-21","o":79.25,"h":79.6,"l":78.75,"c":79.27,"v":58504000},{"t":"2018-05-22","o":79.49,"h":79.49,"l":78.76,"c":79.07,"v":42312000},{"t":"2018-05-23","o":78.55,"h":80.09,"l":78.32,"c":80.09,"v":67238000},{"t":"2018-05-24","o":79.9,"h":80.41,"l":79.42,"c":80.15,"v":68600000},{"t":"2018-05-25","o":80.15,"h":80.71,"l":80.02,"c":80.51,"v":53968000},{"t":"2018-05-29","o":80.04,"h":81.09,"l":80.01,"c":80.64,"v":76930000},{"t":"2018-05-30","o":80.91,"h":81.3,"l":80.65,"c":81.24,"v":58148000},{"t":"2018-05-31","o":81.15,"h":81.75,"l":81.07,"c":81.48,"v":63326000},{"t":"2018-06-01","o":81.85,"h":82.34,"l":81.75,"c":82.08,"v":66268000},{"t":"2018-06-04","o":82.44,"h":83.28,"l":82.27,"c":83.26,"v":63754000},{"t":"2018-06-05","o":83.65,"h":84.95,"l":83.5,"c":84.82,"v":95644000},{"t":"2018-06-06","o":85.23,"h":85.72,"l":84.32,"c":84.79,"v":109464000},{"t":"2018-06-07","o":84.93,"h":85.0,"l":83.81,"c":84.47,"v":75314000},{"t":"2018-06-08","o":84.06,"h":84.47,"l":83.65,"c":84.2,"v":59102000},{"t":"2018-06-11","o":84.08,"h":84.71,"l":84.03,"c":84.46,"v":46710000},{"t":"2018-06-12","o":84.65,"h":84.98,"l":84.58,"c":84.94,"v":45184000},{"t":"2018-06-13","o":85.14,"h":85.69,"l":85.01,"c":85.24,"v":66550000},{"t":"2018-06-14","o":85.67,"h":86.24,"l":85.44,"c":86.19,"v":63488000},{"t":"2018-06-15","o":85.7,"h":86.04,"l":85.43,"c":85.8,"v":95552000},{"t":"2018-06-18","o":85.31,"h":86.34,"l":85.13,"c":86.19,"v":62154000},{"t":"2018-06-19","o":85.45,"h":86.81,"l":85.02,"c":86.74,"v":85802000},{"t":"2018-06-20","o":87.12,"h":88.15,"l":87.07,"c":87.5,"v":86652000},{"t":"2018-06-21","o":88.0,"h":88.16,"l":85.88,"c":86.51,"v":98822000},{"t":"2018-06-22","o":87.13,"h":87.15,"l":85.59,"c":85.78,"v":81502000},{"t":"2018-06-25","o":85.13,"h":85.25,"l":82.32,"c":83.16,"v":150224000},{"t":"2018-06-26","o":83.62,"h":85.08,"l":83.17,"c":84.55,"v":87732000},{"t":"2018-06-27","o":85.41,"h":85.6,"l":83.0,"c":83.03,"v":97444000},{"t":"2018-06-28","o":83.63,"h":85.28,"l":83.06,"c":85.07,"v":90594000},{"t":"2018-06-29","o":85.85,"h":86.17,"l":84.72,"c":84.99,"v":90870000},{"t":"2018-07-02","o":84.14,"h":85.69,"l":83.9,"c":85.69,"v":63714000},{"t":"2018-07-03","o":86.2,"h":86.25,"l":84.62,"c":84.7,"v":43546000},{"t":"2018-07-05","o":85.27,"h":85.53,"l":84.11,"c":84.99,"v":59662000},{"t":"2018-07-06","o":84.8,"h":85.76,"l":84.58,"c":85.53,"v":53006000},{"t":"2018-07-09","o":86.2,"h":86.98,"l":85.81,"c":86.95,"v":60240000},{"t":"2018-07-10","o":86.93,"h":87.5,"l":86.55,"c":87.15,"v":60058000},{"t":"2018-07-11","o":86.9,"h":87.85,"l":86.7,"c":87.75,"v":64196000},{"t":"2018-07-12","o":88.23,"h":89.9,"l":88.11,"c":89.83,"v":90654000},{"t":"2018-07-13","o":90.2,"h":90.77,"l":89.76,"c":90.65,"v":87664000},{"t":"2018-07-16","o":91.1,"h":92.1,"l":90.72,"c":91.12,"v":109324000},{"t":"2018-07-17","o":90.58,"h":92.58,"l":89.87,"c":92.2,"v":113658000},{"t":"2018-07-18","o":92.4,"h":92.94,"l":91.56,"c":92.15,"v":97238000},{"t":"2018-07-19","o":91.47,"h":92.05,"l":90.56,"c":90.65,"v":93538000},{"t":"2018-07-20","o":91.25,"h":91.74,"l":90.5,"c":90.69,"v":77688000},{"t":"2018-07-23","o":90.61,"h":90.95,"l":88.5,"c":90.1,"v":77770000},{"t":"2018-07-24","o":91.45,"h":92.0,"l":90.47,"c":91.46,"v":85574000},{"t":"2018-07-25","o":91.47,"h":93.19,"l":91.13,"c":93.18,"v":74764000},{"t":"2018-07-26","o":91.95,"h":92.23,"l":90.22,"c":90.4,"v":198488000},{"t":"2018-07-27","o":93.8,"h":94.0,"l":90.33,"c":90.86,"v":193620000},{"t":"2018-07-30","o":91.37,"h":91.47,"l":88.3,"c":88.96,"v":131246000},{"t":"2018-07-31","o":89.32,"h":90.09,"l":86.97,"c":88.87,"v":114774000},{"t":"2018-08-01","o":89.2,"h":89.92,"l":88.8,"c":89.86,"v":83062000},{"t":"2018-08-02","o":89.44,"h":91.83,"l":89.3,"c":91.72,"v":87094000},{"t":"2018-08-03","o":91.89,"h":92.05,"l":91.08,"c":91.16,"v":69210000},{"t":"2018-08-06","o":91.29,"h":92.39,"l":90.95,"c":92.39,"v":67836000},{"t":"2018-08-07","o":92.73,"h":93.49,"l":92.31,"c":93.12,"v":67550000},{"t":"2018-08-08","o":93.05,"h":94.58,"l":92.72,"c":94.33,"v":79260000},{"t":"2018-08-09","o":94.1,"h":95.73,"l":93.87,"c":94.93,"v":97208000},{"t":"2018-08-10","o":94.43,"h":94.97,"l":93.91,"c":94.31,"v":72798000},{"t":"2018-08-13","o":94.92,"h":96.25,"l":94.68,"c":94.81,"v":110630000},{"t":"2018-08-14","o":95.97,"h":96.05,"l":95.0,"c":95.98,"v":79722000},{"t":"2018-08-15","o":95.48,"h":95.81,"l":93.49,"c":94.13,"v":154014000},{"t":"2018-08-16","o":95.2,"h":95.25,"l":94.18,"c":94.33,"v":79142000},{"t":"2018-08-17","o":94.29,"h":94.4,"l":92.78,"c":94.11,"v":82086000},{"t":"2018-08-20","o":94.53,"h":94.59,"l":93.3,"c":93.84,"v":57240000},{"t":"2018-08-21","o":94.0,"h":94.89,"l":93.72,"c":94.17,"v":62112000},{"t":"2018-08-22","o":93.83,"h":95.29,"l":93.83,"c":95.25,"v":61610000},{"t":"2018-08-23","o":95.36,"h":95.97,"l":95.04,"c":95.14,"v":71260000},{"t":"2018-08-24","o":95.53,"h":95.8,"l":95.13,"c":95.27,"v":56018000},{"t":"2018-08-27","o":95.75,"h":96.39,"l":95.46,"c":96.38,"v":71380000},{"t":"2018-08-28","o":96.89,"h":97.09,"l":96.44,"c":96.64,"v":62014000},{"t":"2018-08-29","o":97.67,"h":99.93,"l":97.45,"c":99.91,"v":130636000},{"t":"2018-08-30","o":99.87,"h":101.28,"l":99.34,"c":100.12,"v":145546000},{"t":"2018-08-31","o":100.35,"h":101.12,"l":100.24,"c":100.64,"v":84088000},{"t":"2018-09-04","o":101.33,"h":102.53,"l":100.65,"c":101.98,"v":114422000},{"t":"2018-09-05","o":101.91,"h":102.02,"l":99.49,"c":99.74,"v":164412000},{"t":"2018-09-06","o":100.33,"h":100.38,"l":96.76,"c":97.92,"v":149774000},{"t":"2018-09-07","o":96.94,"h":98.76,"l":96.87,"c":97.6,"v":97852000},{"t":"2018-09-10","o":98.55,"h":98.65,"l":96.58,"c":96.95,"v":90896000},{"t":"2018-09-11","o":96.41,"h":99.44,"l":95.85,"c":99.36,"v":100672000},{"t":"2018-09-12","o":99.7,"h":100.0,"l":98.12,"c":99.5,"v":88280000},{"t":"2018-09-13","o":100.0,"h":100.44,"l":99.1,"c":99.49,"v":72430000},{"t":"2018-09-14","o":99.65,"h":99.68,"l":97.96,"c":98.51,"v":72840000},{"t":"2018-09-17","o":97.74,"h":97.84,"l":94.37,"c":95.4,"v":141004000},{"t":"2018-09-18","o":95.93,"h":97.91,"l":95.77,"c":97.05,"v":85374000},{"t":"2018-09-19","o":97.03,"h":97.04,"l":95.25,"c":96.32,"v":81136000},{"t":"2018-09-20","o":96.93,"h":97.75,"l":96.61,"c":97.22,"v":63098000},{"t":"2018-09-21","o":97.71,"h":97.87,"l":95.53,"c":95.75,"v":137118000},{"t":"2018-09-24","o":95.19,"h":96.84,"l":93.25,"c":96.72,"v":84274000},{"t":"2018-09-25","o":97.14,"h":98.8,"l":96.94,"c":98.73,"v":90768000},{"t":"2018-09-26","o":98.42,"h":99.76,"l":98.08,"c":98.74,"v":86270000},{"t":"2018-09-27","o":99.66,"h":100.81,"l":99.43,"c":100.65,"v":86588000},{"t":"2018-09-28","o":100.22,"h":101.33,"l":99.82,"c":100.15,"v":81702000},{"t":"2018-10-01","o":101.1,"h":101.66,"l":100.18,"c":100.22,"v":69210000},{"t":"2018-10-02","o":100.0,"h":100.67,"l":98.29,"c":98.57,"v":108014000},{"t":"2018-10-03","o":99.08,"h":99.48,"l":97.49,"c":97.64,"v":105062000},{"t":"2018-10-04","o":97.45,"h":97.8,"l":94.83,"c":95.47,"v":145140000},{"t":"2018-10-05","o":95.9,"h":96.45,"l":93.14,"c":94.48,"v":136446000},{"t":"2018-10-08","o":93.7,"h":95.1,"l":91.53,"c":93.22,"v":147864000},{"t":"2018-10-09","o":93.0,"h":94.83,"l":92.62,"c":93.52,"v":95458000},{"t":"2018-10-10","o":92.89,"h":92.93,"l":87.72,"c":87.76,"v":219778000},{"t":"2018-10-11","o":86.2,"h":87.77,"l":84.25,"c":85.97,"v":278718000},{"t":"2018-10-12","o":90.4,"h":90.45,"l":87.13,"c":89.43,"v":188892000},{"t":"2018-10-15","o":89.75,"h":89.75,"l":86.71,"c":88.05,"v":128744000},{"t":"2018-10-16","o":89.17,"h":91.19,"l":88.08,"c":91.0,"v":117198000},{"t":"2018-10-17","o":92.14,"h":92.25,"l":90.35,"c":91.59,"v":105904000},{"t":"2018-10-18","o":91.07,"h":91.51,"l":88.39,"c":88.54,"v":117480000},{"t":"2018-10-19","o":89.26,"h":90.45,"l":87.65,"c":88.2,"v":118144000},{"t":"2018-10-22","o":89.2,"h":90.47,"l":87.8,"c":89.47,"v":90000000},{"t":"2018-10-23","o":87.11,"h":88.82,"l":85.7,"c":88.44,"v":134478000},{"t":"2018-10-24","o":88.69,"h":88.89,"l":82.83,"c":83.21,"v":138568000},{"t":"2018-10-25","o":85.17,"h":89.74,"l":84.6,"c":89.11,"v":205714000},{"t":"2018-10-26","o":82.48,"h":84.92,"l":80.15,"c":82.14,"v":299276000},{"t":"2018-10-29","o":83.0,"h":83.29,"l":74.75,"c":76.94,"v":277322000},{"t":"2018-10-30","o":74.31,"h":77.05,"l":73.82,"c":76.52,"v":249202000},{"t":"2018-10-31","o":78.5,"h":81.2,"l":78.25,"c":79.9,"v":187804000},{"t":"2018-11-01","o":81.18,"h":83.52,"l":79.92,"c":83.28,"v":162710000},{"t":"2018-11-02","o":83.93,"h":84.87,"l":82.59,"c":83.28,"v":139110000},{"t":"2018-11-05","o":82.88,"h":82.9,"l":79.82,"c":81.39,"v":112494000},{"t":"2018-11-06","o":80.92,"h":83.25,"l":80.73,"c":82.14,"v":85148000},{"t":"2018-11-07","o":83.65,"h":87.96,"l":83.2,"c":87.77,"v":163844000},{"t":"2018-11-08","o":87.75,"h":89.2,"l":86.26,"c":87.75,"v":130698000},{"t":"2018-11-09","o":86.62,"h":87.2,"l":85.09,"c":85.62,"v":118044000},{"t":"2018-11-12","o":84.91,"h":85.43,"l":81.5,"c":81.84,"v":136124000},{"t":"2018-11-13","o":82.46,"h":83.85,"l":80.69,"c":81.56,"v":118666000},{"t":"2018-11-14","o":82.82,"h":83.65,"l":79.85,"c":79.95,"v":129738000},{"t":"2018-11-15","o":79.05,"h":81.24,"l":77.33,"c":80.97,"v":168546000},{"t":"2018-11-16","o":79.38,"h":80.72,"l":78.66,"c":79.67,"v":121322000},{"t":"2018-11-19","o":78.85,"h":79.06,"l":75.17,"c":75.61,"v":155800000},{"t":"2018-11-20","o":71.88,"h":76.74,"l":71.0,"c":74.77,"v":217576000},{"t":"2018-11-21","o":77.15,"h":77.5,"l":75.75,"c":75.84,"v":114336000},{"t":"2018-11-23","o":75.85,"h":76.81,"l":75.09,"c":75.1,"v":54152000},{"t":"2018-11-26","o":76.95,"h":79.24,"l":76.21,"c":79.07,"v":125154000},{"t":"2018-11-27","o":78.8,"h":79.88,"l":77.9,"c":79.07,"v":115664000},{"t":"2018-11-28","o":80.7,"h":84.07,"l":80.06,"c":83.89,"v":169174000},{"t":"2018-11-29","o":83.75,"h":84.5,"l":82.62,"c":83.68,"v":132264000},{"t":"2018-11-30","o":83.97,"h":84.8,"l":83.33,"c":84.51,"v":115236000},{"t":"2018-12-03","o":88.47,"h":88.92,"l":86.5,"c":88.62,"v":137246000},{"t":"2018-12-04","o":87.8,"h":88.52,"l":83.25,"c":83.42,"v":173890000},{"t":"2018-12-06","o":80.74,"h":85.05,"l":80.49,"c":84.96,"v":175788000},{"t":"2018-12-07","o":85.25,"h":85.95,"l":81.27,"c":81.46,"v":151522000},{"t":"2018-12-10","o":81.19,"h":82.9,"l":79.54,"c":82.05,"v":149896000},{"t":"2018-12-11","o":83.9,"h":83.97,"l":80.98,"c":82.16,"v":124894000},{"t":"2018-12-12","o":83.45,"h":85.25,"l":83.01,"c":83.18,"v":131960000},{"t":"2018-12-13","o":84.0,"h":84.61,"l":82.08,"c":82.92,"v":105426000},{"t":"2018-12-14","o":81.9,"h":82.13,"l":79.25,"c":79.6,"v":127344000},{"t":"2018-12-17","o":78.3,"h":78.81,"l":75.25,"c":76.05,"v":176596000},{"t":"2018-12-18","o":77.0,"h":78.38,"l":76.15,"c":77.57,"v":130460000},{"t":"2018-12-19","o":77.15,"h":79.23,"l":74.16,"c":74.75,"v":175844000},{"t":"2018-12-20","o":74.2,"h":75.47,"l":71.63,"c":73.04,"v":199836000},{"t":"2018-12-21","o":73.25,"h":74.0,"l":68.2,"c":68.87,"v":272806000},{"t":"2018-12-24","o":67.3,"h":69.8,"l":65.35,"c":67.2,"v":144400000},{"t":"2018-12-26","o":68.44,"h":73.66,"l":68.15,"c":73.55,"v":208236000},{"t":"2018-12-27","o":72.71,"h":73.45,"l":69.52,"c":73.08,"v":194440000},{"t":"2018-12-28","o":73.67,"h":75.67,"l":72.45,"c":73.9,"v":176580000},{"t":"2018-12-31","o":75.54,"h":76.04,"l":74.35,"c":75.1,"v":139090000},{"t":"2019-01-02","o":73.26,"h":77.67,"l":73.05,"c":76.96,"v":159662000},{"t":"2019-01-03","o":76.0,"h":76.9,"l":74.86,"c":75.01,"v":139512000},{"t":"2019-01-04","o":76.5,"h":79.7,"l":75.92,"c":78.77,"v":183652000},{"t":"2019-01-07","o":80.12,"h":81.73,"l":79.46,"c":81.48,"v":159864000},{"t":"2019-01-08","o":83.23,"h":83.83,"l":80.83,"c":82.83,"v":177628000},{"t":"2019-01-09","o":82.65,"h":83.39,"l":82.07,"c":82.97,"v":126976000},{"t":"2019-01-10","o":82.05,"h":83.16,"l":81.08,"c":82.81,"v":130154000},{"t":"2019-01-11","o":82.03,"h":83.01,"l":81.81,"c":82.03,"v":93724000},{"t":"2019-01-14","o":80.75,"h":82.41,"l":79.76,"c":80.86,"v":120118000},{"t":"2019-01-15","o":81.6,"h":83.76,"l":81.3,"c":83.73,"v":119970000},{"t":"2019-01-16","o":84.21,"h":85.25,"l":83.79,"c":84.19,"v":127338000},{"t":"2019-01-17","o":84.0,"h":85.01,"l":83.88,"c":84.66,"v":84178000},{"t":"2019-01-18","o":85.6,"h":85.81,"l":84.58,"c":84.81,"v":120410000},{"t":"2019-01-22","o":84.05,"h":84.09,"l":80.51,"c":81.61,"v":128336000},{"t":"2019-01-23","o":82.8,"h":82.87,"l":80.6,"c":82.0,"v":104504000},{"t":"2019-01-24","o":82.05,"h":82.86,"l":81.59,"c":82.75,"v":81798000},{"t":"2019-01-25","o":83.53,"h":84.17,"l":83.08,"c":83.53,"v":98918000},{"t":"2019-01-28","o":82.18,"h":82.25,"l":80.7,"c":81.89,"v":96754000},{"t":"2019-01-29","o":81.56,"h":81.62,"l":79.54,"c":79.69,"v":92656000},{"t":"2019-01-30","o":81.15,"h":83.85,"l":80.98,"c":83.52,"v":115676000},{"t":"2019-01-31","o":84.64,"h":86.82,"l":83.95,"c":85.94,"v":218206000},{"t":"2019-02-01","o":81.94,"h":83.65,"l":81.1,"c":81.31,"v":230124000},{"t":"2019-02-04","o":81.15,"h":82.48,"l":80.67,"c":81.67,"v":98582000},{"t":"2019-02-05","o":82.17,"h":83.26,"l":82.12,"c":82.94,"v":89062000},{"t":"2019-02-06","o":83.54,"h":83.61,"l":81.67,"c":82.01,"v":78798000},{"t":"2019-02-07","o":81.25,"h":81.28,"l":79.65,"c":80.72,"v":92532000},{"t":"2019-02-08","o":79.3,"h":79.43,"l":78.34,"c":79.41,"v":113150000},{"t":"2019-02-11","o":80.05,"h":80.46,"l":79.3,"c":79.55,"v":66346000},{"t":"2019-02-12","o":80.2,"h":81.97,"l":79.94,"c":81.9,"v":97172000},{"t":"2019-02-13","o":82.35,"h":82.82,"l":81.86,"c":82.0,"v":71206000},{"t":"2019-02-14","o":81.22,"h":81.89,"l":80.3,"c":81.13,"v":82410000},{"t":"2019-02-15","o":81.39,"h":81.45,"l":80.22,"c":80.4,"v":86878000},{"t":"2019-02-19","o":80.05,"h":81.7,"l":80.03,"c":81.38,"v":73634000},{"t":"2019-02-20","o":81.5,"h":81.75,"l":80.51,"c":81.11,"v":66752000},{"t":"2019-02-21","o":80.99,"h":81.18,"l":80.05,"c":80.97,"v":69668000},{"t":"2019-02-22","o":81.17,"h":81.75,"l":81.06,"c":81.58,"v":61924000},{"t":"2019-02-25","o":82.07,"h":82.73,"l":81.52,"c":81.65,"v":63690000},{"t":"2019-02-26","o":81.3,"h":82.0,"l":80.81,"c":81.82,"v":53316000},{"t":"2019-02-27","o":81.41,"h":82.09,"l":80.75,"c":82.05,"v":62976000},{"t":"2019-02-28","o":81.76,"h":82.59,"l":81.69,"c":81.99,"v":60518000},{"t":"2019-03-01","o":82.76,"h":83.71,"l":82.55,"c":83.59,"v":99498000},{"t":"2019-03-04","o":84.25,"h":85.47,"l":83.72,"c":84.81,"v":123348000},{"t":"2019-03-05","o":85.15,"h":85.39,"l":84.45,"c":84.62,"v":73630000},{"t":"2019-03-06","o":84.8,"h":84.89,"l":83.41,"c":83.45,"v":79920000},{"t":"2019-03-07","o":83.37,"h":83.49,"l":81.03,"c":81.3,"v":99140000},{"t":"2019-03-08","o":80.2,"h":81.14,"l":79.33,"c":81.04,"v":93340000},{"t":"2019-03-11","o":81.31,"h":83.61,"l":81.3,"c":83.53,"v":77528000},{"t":"2019-03-12","o":83.45,"h":84.21,"l":83.05,"c":83.66,"v":72290000},{"t":"2019-03-13","o":84.15,"h":85.0,"l":83.97,"c":84.54,"v":71040000},{"t":"2019-03-14","o":84.56,"h":85.1,"l":84.22,"c":84.31,"v":58932000},{"t":"2019-03-15","o":85.15,"h":85.94,"l":84.66,"c":85.62,"v":151018000},{"t":"2019-03-18","o":85.64,"h":87.5,"l":85.63,"c":87.11,"v":108582000},{"t":"2019-03-19","o":87.68,"h":89.21,"l":87.68,"c":88.09,"v":127284000},{"t":"2019-03-20","o":88.5,"h":89.97,"l":88.35,"c":89.86,"v":125312000},{"t":"2019-03-21","o":89.81,"h":91.19,"l":89.36,"c":90.96,"v":115356000},{"t":"2019-03-22","o":90.51,"h":90.95,"l":88.16,"c":88.24,"v":127260000},{"t":"2019-03-25","o":87.89,"h":89.13,"l":87.38,"c":88.71,"v":102076000},{"t":"2019-03-26","o":89.65,"h":90.29,"l":88.67,"c":89.19,"v":97318000},{"t":"2019-03-27","o":89.21,"h":89.38,"l":87.28,"c":88.28,"v":86496000},{"t":"2019-03-28","o":88.5,"h":88.9,"l":87.67,"c":88.67,"v":60860000},{"t":"2019-03-29","o":89.33,"h":89.64,"l":88.83,"c":89.04,"v":66416000},{"t":"2019-04-01","o":90.01,"h":90.78,"l":89.94,"c":90.71,"v":84776000},{"t":"2019-04-02","o":90.55,"h":91.0,"l":90.26,"c":90.7,"v":68962000},{"t":"2019-04-03","o":91.34,"h":91.5,"l":90.48,"c":91.03,"v":78522000},{"t":"2019-04-04","o":91.03,"h":91.44,"l":90.21,"c":90.94,"v":72478000},{"t":"2019-04-05","o":91.45,"h":91.93,"l":91.26,"c":91.86,"v":72810000},{"t":"2019-04-08","o":91.66,"h":92.51,"l":91.26,"c":92.49,"v":75056000},{"t":"2019-04-09","o":92.27,"h":92.65,"l":91.59,"c":91.79,"v":74288000},{"t":"2019-04-10","o":92.05,"h":92.4,"l":91.44,"c":92.37,"v":59280000},{"t":"2019-04-11","o":92.44,"h":92.5,"l":92.02,"c":92.2,"v":53096000},{"t":"2019-04-12","o":92.42,"h":92.58,"l":92.06,"c":92.15,"v":62288000},{"t":"2019-04-15","o":92.1,"h":92.34,"l":90.94,"c":92.24,"v":74488000},{"t":"2019-04-16","o":92.57,"h":93.49,"l":92.4,"c":93.15,"v":60892000},{"t":"2019-04-17","o":93.65,"h":93.82,"l":93.02,"c":93.24,"v":57870000},{"t":"2019-04-18","o":93.44,"h":93.54,"l":92.97,"c":93.08,"v":54998000},{"t":"2019-04-22","o":92.77,"h":94.42,"l":92.28,"c":94.37,"v":67476000},{"t":"2019-04-23","o":94.56,"h":96.46,"l":94.48,"c":96.19,"v":92808000},{"t":"2019-04-24","o":96.25,"h":96.48,"l":94.91,"c":95.09,"v":73516000},{"t":"2019-04-25","o":95.85,"h":96.12,"l":95.02,"c":95.11,"v":121982000},{"t":"2019-04-26","o":96.45,"h":97.55,"l":94.9,"c":97.53,"v":168652000},{"t":"2019-04-29","o":97.45,"h":97.82,"l":96.7,"c":96.92,"v":80426000},{"t":"2019-04-30","o":96.5,"h":96.79,"l":95.35,"c":96.33,"v":70120000},{"t":"2019-05-01","o":96.65,"h":97.18,"l":95.53,"c":95.58,"v":62340000},{"t":"2019-05-02","o":95.67,"h":96.08,"l":94.09,"c":95.04,"v":79258000},{"t":"2019-05-03","o":97.45,"h":98.22,"l":96.8,"c":98.12,"v":127632000},{"t":"2019-05-06","o":95.9,"h":97.95,"l":95.53,"c":97.53,"v":108356000},{"t":"2019-05-07","o":97.0,"h":97.45,"l":95.17,"c":96.05,"v":118042000},{"t":"2019-05-08","o":95.94,"h":96.77,"l":95.5,"c":95.89,"v":81572000},{"t":"2019-05-09","o":95.0,"h":95.47,"l":93.8,"c":94.99,"v":106166000},{"t":"2019-05-10","o":94.9,"h":95.19,"l":92.8,"c":94.5,"v":114360000},{"t":"2019-05-13","o":91.83,"h":92.33,"l":90.9,"c":91.13,"v":115668000},{"t":"2019-05-14","o":91.97,"h":92.62,"l":90.79,"c":92.01,"v":92582000},{"t":"2019-05-15","o":91.4,"h":93.72,"l":91.15,"c":93.56,"v":93852000},{"t":"2019-05-16","o":94.3,"h":95.88,"l":94.11,"c":95.38,"v":94156000},{"t":"2019-05-17","o":94.65,"h":95.53,"l":93.37,"c":93.45,"v":94732000},{"t":"2019-05-20","o":92.63,"h":93.39,"l":91.78,"c":92.95,"v":75964000},{"t":"2019-05-21","o":93.74,"h":93.95,"l":92.3,"c":92.88,"v":80102000},{"t":"2019-05-22","o":92.59,"h":93.57,"l":92.55,"c":92.98,"v":58732000},{"t":"2019-05-23","o":91.83,"h":92.2,"l":90.21,"c":90.77,"v":88486000},{"t":"2019-05-24","o":91.79,"h":92.09,"l":90.89,"c":91.16,"v":67394000},{"t":"2019-05-28","o":91.64,"h":92.46,"l":91.37,"c":91.82,"v":64000000},{"t":"2019-05-29","o":91.16,"h":91.5,"l":90.38,"c":90.96,"v":85580000},{"t":"2019-05-30","o":91.27,"h":91.47,"l":90.39,"c":90.82,"v":62938000},{"t":"2019-05-31","o":89.5,"h":89.78,"l":88.64,"c":88.75,"v":92376000},{"t":"2019-06-03","o":88.0,"h":88.31,"l":83.6,"c":84.63,"v":181974000},{"t":"2019-06-04","o":84.96,"h":86.54,"l":84.04,"c":86.48,"v":113582000},{"t":"2019-06-05","o":87.48,"h":87.6,"l":85.76,"c":86.92,"v":84796000},{"t":"2019-06-06","o":86.89,"h":88.0,"l":86.31,"c":87.72,"v":73786000},{"t":"2019-06-07","o":88.19,"h":90.31,"l":87.97,"c":90.2,"v":96164000},{"t":"2019-06-10","o":91.1,"h":94.24,"l":90.9,"c":93.03,"v":107420000},{"t":"2019-06-11","o":94.16,"h":94.69,"l":92.9,"c":93.19,"v":80854000},{"t":"2019-06-12","o":92.7,"h":93.25,"l":92.22,"c":92.77,"v":53566000},{"t":"2019-06-13","o":93.34,"h":94.15,"l":93.11,"c":93.52,"v":55916000},{"t":"2019-06-14","o":93.2,"h":93.8,"l":92.95,"c":93.48,"v":57024000},{"t":"2019-06-17","o":93.83,"h":94.78,"l":93.77,"c":94.3,"v":52686000},{"t":"2019-06-18","o":95.07,"h":96.08,"l":94.99,"c":95.07,"v":77914000},{"t":"2019-06-19","o":95.39,"h":95.98,"l":94.62,"c":95.44,"v":57906000},{"t":"2019-06-20","o":96.67,"h":96.76,"l":95.29,"c":95.91,"v":64344000},{"t":"2019-06-21","o":95.81,"h":96.3,"l":95.38,"c":95.56,"v":78672000},{"t":"2019-06-24","o":95.63,"h":95.84,"l":95.06,"c":95.69,"v":45660000},{"t":"2019-06-25","o":95.59,"h":95.82,"l":93.62,"c":93.91,"v":60246000},{"t":"2019-06-26","o":94.62,"h":95.19,"l":94.37,"c":94.89,"v":48838000},{"t":"2019-06-27","o":95.1,"h":95.56,"l":94.9,"c":95.21,"v":42834000},{"t":"2019-06-28","o":95.45,"h":95.65,"l":94.2,"c":94.68,"v":60748000},{"t":"2019-07-01","o":96.15,"h":96.49,"l":95.73,"c":96.11,"v":63842000},{"t":"2019-07-02","o":95.97,"h":96.74,"l":95.33,"c":96.72,"v":52918000},{"t":"2019-07-03","o":96.79,"h":97.08,"l":96.53,"c":96.95,"v":33806000},{"t":"2019-07-05","o":96.43,"h":97.3,"l":96.27,"c":97.15,"v":52568000},{"t":"2019-07-08","o":96.71,"h":97.8,"l":96.41,"c":97.62,"v":57668000},{"t":"2019-07-09","o":97.39,"h":99.5,"l":97.17,"c":99.42,"v":86914000},{"t":"2019-07-10","o":99.83,"h":101.25,"l":99.77,"c":100.87,"v":98638000},{"t":"2019-07-11","o":101.28,"h":101.79,"l":99.77,"c":100.05,"v":86356000},{"t":"2019-07-12","o":100.41,"h":100.85,"l":100.19,"c":100.55,"v":50186000},{"t":"2019-07-15","o":101.07,"h":101.14,"l":100.08,"c":101.05,"v":59626000},{"t":"2019-07-16","o":100.53,"h":101.32,"l":100.06,"c":100.5,"v":52364000},{"t":"2019-07-17","o":100.35,"h":100.6,"l":99.6,"c":99.6,"v":51176000},{"t":"2019-07-18","o":99.0,"h":99.38,"l":97.58,"c":98.89,"v":69738000},{"t":"2019-07-19","o":99.56,"h":99.8,"l":98.11,"c":98.23,"v":63712000},{"t":"2019-07-22","o":98.56,"h":99.45,"l":97.91,"c":99.28,"v":58000000},{"t":"2019-07-23","o":99.8,"h":99.89,"l":98.66,"c":99.72,"v":54070000},{"t":"2019-07-24","o":98.47,"h":100.06,"l":98.29,"c":100.04,"v":52626000},{"t":"2019-07-25","o":100.05,"h":100.06,"l":98.64,"c":98.69,"v":82730000},{"t":"2019-07-26","o":97.1,"h":97.55,"l":96.23,"c":97.15,"v":98542000},{"t":"2019-07-29","o":96.5,"h":96.61,"l":94.53,"c":95.62,"v":89864000},{"t":"2019-07-30","o":94.56,"h":95.49,"l":94.17,"c":94.93,"v":58218000},{"t":"2019-07-31","o":94.91,"h":94.98,"l":92.47,"c":93.34,"v":89414000},{"t":"2019-08-01","o":93.59,"h":94.9,"l":92.2,"c":92.77,"v":94266000},{"t":"2019-08-02","o":92.25,"h":92.32,"l":90.4,"c":91.16,"v":99124000},{"t":"2019-08-05","o":88.51,"h":89.43,"l":87.44,"c":88.26,"v":121164000},{"t":"2019-08-06","o":89.61,"h":89.69,"l":87.67,"c":89.39,"v":101406000},{"t":"2019-08-07","o":88.7,"h":89.95,"l":87.85,"c":89.67,"v":90538000},{"t":"2019-08-08","o":90.3,"h":91.71,"l":89.91,"c":91.64,"v":74024000},{"t":"2019-08-09","o":91.45,"h":91.55,"l":90.11,"c":90.38,"v":57596000},{"t":"2019-08-12","o":89.8,"h":90.05,"l":88.85,"c":89.25,"v":58110000},{"t":"2019-08-13","o":89.15,"h":91.59,"l":89.0,"c":91.22,"v":79880000},{"t":"2019-08-14","o":89.65,"h":89.78,"l":87.86,"c":88.15,"v":97872000},{"t":"2019-08-15","o":89.1,"h":89.4,"l":88.1,"c":88.81,"v":75182000},{"t":"2019-08-16","o":89.64,"h":90.15,"l":89.23,"c":89.63,"v":60360000},{"t":"2019-08-19","o":90.9,"h":91.3,"l":90.63,"c":90.81,"v":56326000},{"t":"2019-08-20","o":90.72,"h":90.84,"l":89.99,"c":90.07,"v":38590000},{"t":"2019-08-21","o":90.97,"h":91.48,"l":90.75,"c":91.18,"v":40636000},{"t":"2019-08-22","o":91.4,"h":91.47,"l":90.0,"c":90.23,"v":53070000},{"t":"2019-08-23","o":89.65,"h":90.25,"l":87.26,"c":87.48,"v":105416000},{"t":"2019-08-26","o":88.35,"h":88.5,"l":87.18,"c":88.44,"v":61600000},{"t":"2019-08-27","o":88.79,"h":88.97,"l":87.33,"c":88.09,"v":60394000},{"t":"2019-08-28","o":87.75,"h":88.39,"l":87.2,"c":88.21,"v":48394000},{"t":"2019-08-29","o":89.15,"h":89.93,"l":88.86,"c":89.32,"v":60302000},{"t":"2019-08-30","o":89.87,"h":89.99,"l":88.23,"c":88.81,"v":61174000},{"t":"2019-09-03","o":88.5,"h":90.04,"l":88.4,"c":89.49,"v":70860000},{"t":"2019-09-04","o":90.25,"h":90.38,"l":89.81,"c":90.03,"v":46482000},{"t":"2019-09-05","o":91.1,"h":92.1,"l":90.78,"c":92.04,"v":66216000},{"t":"2019-09-06","o":91.91,"h":92.03,"l":91.32,"c":91.68,"v":49938000},{"t":"2019-09-09","o":92.05,"h":92.5,"l":91.23,"c":91.57,"v":59990000},{"t":"2019-09-10","o":91.14,"h":91.29,"l":90.27,"c":91.03,"v":52278000},{"t":"2019-09-11","o":90.61,"h":91.67,"l":90.45,"c":91.15,"v":48656000},{"t":"2019-09-12","o":91.88,"h":92.68,"l":91.71,"c":92.18,"v":56470000},{"t":"2019-09-13","o":92.1,"h":92.31,"l":91.76,"c":91.97,"v":39426000},{"t":"2019-09-16","o":91.2,"h":91.28,"l":90.01,"c":90.39,"v":73510000},{"t":"2019-09-17","o":90.35,"h":91.2,"l":90.2,"c":91.13,"v":39648000},{"t":"2019-09-18","o":90.85,"h":91.1,"l":89.78,"c":90.87,"v":50112000},{"t":"2019-09-19","o":91.05,"h":91.63,"l":90.89,"c":91.08,"v":40630000},{"t":"2019-09-20","o":91.09,"h":91.53,"l":89.05,"c":89.71,"v":106838000},{"t":"2019-09-23","o":88.85,"h":89.64,"l":88.37,"c":89.27,"v":58446000},{"t":"2019-09-24","o":89.53,"h":89.79,"l":86.78,"c":87.08,"v":92320000},{"t":"2019-09-25","o":87.37,"h":88.65,"l":86.15,"c":88.42,"v":69864000},{"t":"2019-09-26","o":88.14,"h":88.17,"l":86.58,"c":86.99,"v":70736000},{"t":"2019-09-27","o":87.4,"h":87.46,"l":85.69,"c":86.27,"v":78144000},{"t":"2019-09-30","o":86.35,"h":86.87,"l":85.46,"c":86.8,"v":52894000},{"t":"2019-10-01","o":87.3,"h":87.78,"l":86.42,"c":86.78,"v":61690000},{"t":"2019-10-02","o":86.39,"h":86.44,"l":85.25,"c":85.66,"v":66022000},{"t":"2019-10-03","o":85.65,"h":86.25,"l":84.25,"c":86.22,"v":69364000},{"t":"2019-10-04","o":86.3,"h":87.03,"l":85.96,"c":86.98,"v":49438000},{"t":"2019-10-07","o":86.58,"h":87.39,"l":86.19,"c":86.63,"v":43094000},{"t":"2019-10-08","o":86.12,"h":86.35,"l":85.25,"c":85.28,"v":50840000},{"t":"2019-10-09","o":85.98,"h":86.5,"l":85.72,"c":86.1,"v":40870000},{"t":"2019-10-10","o":86.26,"h":86.91,"l":85.69,"c":86.01,"v":51504000},{"t":"2019-10-11","o":87.15,"h":87.27,"l":86.49,"c":86.6,"v":65100000},{"t":"2019-10-14","o":86.45,"h":87.09,"l":86.1,"c":86.82,"v":38204000},{"t":"2019-10-15","o":87.11,"h":88.82,"l":87.03,"c":88.37,"v":62234000},{"t":"2019-10-16","o":88.67,"h":89.31,"l":88.53,"c":88.87,"v":55268000},{"t":"2019-10-17","o":89.82,"h":89.94,"l":89.1,"c":89.37,"v":52948000},{"t":"2019-10-18","o":89.39,"h":89.7,"l":87.46,"c":87.88,"v":67250000},{"t":"2019-10-21","o":88.48,"h":89.29,"l":88.25,"c":89.28,"v":42608000},{"t":"2019-10-22","o":89.41,"h":89.49,"l":88.1,"c":88.29,"v":42234000},{"t":"2019-10-23","o":88.06,"h":88.5,"l":87.1,"c":88.11,"v":42764000},{"t":"2019-10-24","o":88.55,"h":89.42,"l":88.01,"c":89.04,"v":88922000},{"t":"2019-10-25","o":84.88,"h":88.21,"l":84.75,"c":88.07,"v":192528000},{"t":"2019-10-28","o":87.4,"h":88.94,"l":87.12,"c":88.85,"v":74178000},{"t":"2019-10-29","o":88.74,"h":88.85,"l":87.79,"c":88.14,"v":45538000},{"t":"2019-10-30","o":88.01,"h":89.12,"l":87.96,"c":89.0,"v":48988000},{"t":"2019-10-31","o":88.8,"h":89.6,"l":88.57,"c":88.83,"v":55624000},{"t":"2019-11-01","o":89.4,"h":89.87,"l":89.26,"c":89.57,"v":55808000},{"t":"2019-11-04","o":90.05,"h":90.75,"l":90.05,"c":90.23,"v":55438000},{"t":"2019-11-05","o":90.46,"h":90.51,"l":89.7,"c":90.09,"v":37710000},{"t":"2019-11-06","o":90.05,"h":90.12,"l":89.43,"c":89.79,"v":40596000},{"t":"2019-11-07","o":90.19,"h":90.3,"l":89.17,"c":89.41,"v":53022000},{"t":"2019-11-08","o":89.39,"h":89.49,"l":88.7,"c":89.29,"v":42466000},{"t":"2019-11-11","o":88.9,"h":89.0,"l":88.36,"c":88.58,"v":38920000},{"t":"2019-11-12","o":88.73,"h":89.31,"l":88.6,"c":88.9,"v":40752000},{"t":"2019-11-13","o":88.67,"h":88.75,"l":87.37,"c":87.66,"v":59790000},{"t":"2019-11-14","o":87.57,"h":88.33,"l":87.48,"c":87.73,"v":45296000},{"t":"2019-11-15","o":88.0,"h":88.08,"l":86.64,"c":86.97,"v":78552000},{"t":"2019-11-18","o":86.92,"h":87.69,"l":86.14,"c":87.63,"v":56790000},{"t":"2019-11-19","o":87.85,"h":88.03,"l":87.15,"c":87.64,"v":45416000},{"t":"2019-11-20","o":87.46,"h":88.13,"l":86.71,"c":87.28,"v":55800000},{"t":"2019-11-21","o":87.15,"h":87.34,"l":86.52,"c":86.74,"v":53258000},{"t":"2019-11-22","o":86.95,"h":87.32,"l":86.55,"c":87.29,"v":49582000},{"t":"2019-11-25","o":87.66,"h":88.87,"l":87.66,"c":88.69,"v":69724000},{"t":"2019-11-26","o":89.0,"h":89.85,"l":88.92,"c":89.85,"v":63624000},{"t":"2019-11-27","o":90.05,"h":91.22,"l":89.87,"c":90.93,"v":60512000},{"t":"2019-11-29","o":90.89,"h":91.23,"l":90.04,"c":90.04,"v":38468000},{"t":"2019-12-02","o":90.22,"h":90.28,"l":88.13,"c":89.08,"v":78512000},{"t":"2019-12-03","o":88.0,"h":88.64,"l":87.36,"c":88.5,"v":67618000},{"t":"2019-12-04","o":88.7,"h":89.45,"l":88.01,"c":88.03,"v":53402000},{"t":"2019-12-05","o":88.17,"h":88.17,"l":87.0,"c":87.02,"v":56476000},{"t":"2019-12-06","o":87.56,"h":87.72,"l":87.01,"c":87.58,"v":62348000},{"t":"2019-12-09","o":87.53,"h":88.34,"l":87.28,"c":87.48,"v":48856000},{"t":"2019-12-10","o":87.37,"h":87.53,"l":86.75,"c":86.96,"v":50286000},{"t":"2019-12-11","o":87.08,"h":87.5,"l":86.79,"c":87.44,"v":41952000},{"t":"2019-12-12","o":87.5,"h":88.2,"l":87.27,"c":88.02,"v":61918000},{"t":"2019-12-13","o":88.25,"h":88.45,"l":87.75,"c":88.05,"v":54914000},{"t":"2019-12-16","o":88.35,"h":88.47,"l":87.85,"c":88.46,"v":62904000},{"t":"2019-12-17","o":88.9,"h":89.6,"l":88.87,"c":89.53,"v":72888000},{"t":"2019-12-18","o":89.75,"h":89.91,"l":89.12,"c":89.2,"v":67028000},{"t":"2019-12-19","o":89.03,"h":89.65,"l":88.7,"c":89.61,"v":53056000},{"t":"2019-12-20","o":89.98,"h":90.15,"l":89.12,"c":89.33,"v":103016000},{"t":"2019-12-23","o":89.41,"h":89.65,"l":89.23,"c":89.65,"v":42728000},{"t":"2019-12-24","o":89.69,"h":89.78,"l":89.38,"c":89.46,"v":17626000},{"t":"2019-12-26","o":90.05,"h":93.52,"l":89.97,"c":93.44,"v":120108000},{"t":"2019-12-27","o":94.15,"h":95.07,"l":93.3,"c":93.49,"v":123732000},{"t":"2019-12-30","o":93.7,"h":94.2,"l":92.03,"c":92.34,"v":73494000},{"t":"2019-12-31","o":92.1,"h":92.66,"l":91.61,"c":92.39,"v":50130000},{"t":"2020-01-02","o":93.75,"h":94.9,"l":93.21,"c":94.9,"v":80580000},{"t":"2020-01-03","o":93.22,"h":94.31,"l":93.22,"c":93.75,"v":75288000},{"t":"2020-01-06","o":93.0,"h":95.18,"l":93.0,"c":95.14,"v":81236000},{"t":"2020-01-07","o":95.22,"h":95.69,"l":94.6,"c":95.34,"v":80898000},{"t":"2020-01-08","o":94.9,"h":95.55,"l":94.32,"c":94.6,"v":70160000},{"t":"2020-01-09","o":95.49,"h":95.89,"l":94.79,"c":95.05,"v":63346000},{"t":"2020-01-10","o":95.27,"h":95.35,"l":94.0,"c":94.16,"v":57074000},{"t":"2020-01-13","o":94.57,"h":94.9,"l":94.04,"c":94.56,"v":55616000},{"t":"2020-01-14","o":94.29,"h":94.36,"l":92.93,"c":93.47,"v":68818000},{"t":"2020-01-15","o":93.61,"h":93.94,"l":92.75,"c":93.1,"v":57932000},{"t":"2020-01-16","o":94.15,"h":94.28,"l":93.3,"c":93.9,"v":53190000},{"t":"2020-01-17","o":94.29,"h":94.33,"l":92.86,"c":93.24,"v":79946000},{"t":"2020-01-21","o":93.25,"h":94.71,"l":93.0,"c":94.6,"v":74156000},{"t":"2020-01-22","o":94.8,"h":95.12,"l":94.17,"c":94.37,"v":64326000},{"t":"2020-01-23","o":94.26,"h":94.5,"l":93.64,"c":94.23,"v":49692000},{"t":"2020-01-24","o":94.57,"h":94.75,"l":92.37,"c":93.08,"v":75324000},{"t":"2020-01-27","o":91.0,"h":92.05,"l":90.77,"c":91.42,"v":70570000},{"t":"2020-01-28","o":92.03,"h":92.91,"l":91.5,"c":92.66,"v":56160000},{"t":"2020-01-29","o":93.2,"h":93.74,"l":92.75,"c":92.9,"v":41760000},{"t":"2020-01-30","o":92.9,"h":93.64,"l":92.53,"c":93.53,"v":126548000},{"t":"2020-01-31","o":102.57,"h":102.79,"l":100.11,"c":100.44,"v":311346000},{"t":"2020-02-03","o":100.53,"h":102.42,"l":100.01,"c":100.21,"v":117834000},{"t":"2020-02-04","o":101.49,"h":102.99,"l":100.77,"c":102.48,"v":105786000},{"t":"2020-02-05","o":103.55,"h":103.55,"l":101.6,"c":101.99,"v":87524000},{"t":"2020-02-06","o":102.05,"h":102.81,"l":101.24,"c":102.51,"v":63660000},{"t":"2020-02-07","o":102.1,"h":104.93,"l":101.91,"c":103.96,"v":101906000},{"t":"2020-02-10","o":104.25,"h":106.78,"l":104.25,"c":106.7,"v":101124000},{"t":"2020-02-11","o":107.55,"h":109.3,"l":106.8,"c":107.54,"v":114920000},{"t":"2020-02-12","o":108.16,"h":109.01,"l":107.76,"c":108.0,"v":66686000},{"t":"2020-02-13","o":107.25,"h":108.51,"l":107.1,"c":107.49,"v":60636000},{"t":"2020-02-14","o":107.78,"h":107.95,"l":106.29,"c":106.74,"v":52124000},{"t":"2020-02-18","o":106.25,"h":108.3,"l":106.21,"c":107.78,"v":58912000},{"t":"2020-02-19","o":108.39,"h":109.25,"l":108.06,"c":108.51,"v":51224000},{"t":"2020-02-20","o":108.65,"h":108.84,"l":106.37,"c":107.66,"v":62626000},{"t":"2020-02-21","o":107.11,"h":107.23,"l":104.4,"c":104.8,"v":92926000},{"t":"2020-02-24","o":100.16,"h":101.97,"l":99.4,"c":100.46,"v":130940000},{"t":"2020-02-25","o":101.32,"h":101.73,"l":97.92,"c":98.64,"v":124382000},{"t":"2020-02-26","o":98.51,"h":100.73,"l":98.02,"c":98.98,"v":104492000},{"t":"2020-02-27","o":96.72,"h":98.75,"l":94.14,"c":94.22,"v":162880000},{"t":"2020-02-28","o":90.73,"h":94.49,"l":90.56,"c":94.19,"v":189620000},{"t":"2020-03-02","o":95.32,"h":97.73,"l":93.5,"c":97.7,"v":135234000},{"t":"2020-03-03","o":98.77,"h":99.82,"l":94.4,"c":95.45,"v":150690000},{"t":"2020-03-04","o":97.33,"h":98.9,"l":96.1,"c":98.79,"v":95458000},{"t":"2020-03-05","o":96.65,"h":98.04,"l":95.5,"c":96.2,"v":94964000},{"t":"2020-03-06","o":93.75,"h":95.54,"l":93.47,"c":95.05,"v":105472000},{"t":"2020-03-09","o":88.69,"h":93.14,"l":88.06,"c":90.03,"v":156264000},{"t":"2020-03-10","o":93.54,"h":94.71,"l":90.91,"c":94.59,"v":142666000},{"t":"2020-03-11","o":92.89,"h":93.57,"l":90.08,"c":91.04,"v":112496000},{"t":"2020-03-12","o":86.1,"h":88.25,"l":83.75,"c":83.83,"v":226924000},{"t":"2020-03-13","o":87.75,"h":89.32,"l":84.03,"c":89.25,"v":176194000},{"t":"2020-03-16","o":82.08,"h":87.97,"l":81.3,"c":84.46,"v":178346000},{"t":"2020-03-17","o":88.77,"h":92.89,"l":84.46,"c":90.39,"v":218342000},{"t":"2020-03-18","o":87.5,"h":92.08,"l":87.25,"c":91.5,"v":192904000},{"t":"2020-03-19","o":93.0,"h":97.25,"l":91.63,"c":94.05,"v":207998000},{"t":"2020-03-20","o":96.32,"h":97.85,"l":91.04,"c":92.3,"v":196358000},{"t":"2020-03-23","o":91.39,"h":95.97,"l":90.6,"c":95.14,"v":156170000},{"t":"2020-03-24","o":97.58,"h":97.75,"l":95.02,"c":97.0,"v":142942000},{"t":"2020-03-25","o":96.03,"h":97.51,"l":94.29,"c":94.29,"v":129582000},{"t":"2020-03-26","o":95.1,"h":97.82,"l":94.46,"c":97.77,"v":124426000},{"t":"2020-03-27","o":96.54,"h":96.99,"l":95.0,"c":95.0,"v":107758000},{"t":"2020-03-30","o":96.14,"h":98.68,"l":95.62,"c":98.2,"v":122522000},{"t":"2020-03-31","o":98.22,"h":99.65,"l":97.2,"c":97.49,"v":102472000},{"t":"2020-04-01","o":96.65,"h":97.25,"l":94.65,"c":95.39,"v":82438000},{"t":"2020-04-02","o":95.08,"h":96.38,"l":94.5,"c":95.94,"v":86720000},{"t":"2020-04-03","o":95.56,"h":96.32,"l":94.46,"c":95.33,"v":72198000},{"t":"2020-04-06","o":96.8,"h":99.93,"l":96.5,"c":99.88,"v":115464000},{"t":"2020-04-07","o":100.86,"h":101.79,"l":99.88,"c":100.58,"v":102280000},{"t":"2020-04-08","o":101.05,"h":102.2,"l":100.56,"c":102.15,"v":79546000},{"t":"2020-04-09","o":102.22,"h":102.65,"l":100.88,"c":102.14,"v":92930000},{"t":"2020-04-13","o":102.0,"h":109.0,"l":101.9,"c":108.44,"v":134334000},{"t":"2020-04-14","o":110.02,"h":114.6,"l":109.31,"c":114.17,"v":161744000},{"t":"2020-04-15","o":112.88,"h":116.67,"l":112.25,"c":115.38,"v":137332000},{"t":"2020-04-16","o":117.3,"h":123.05,"l":116.75,"c":120.41,"v":240764000},{"t":"2020-04-17","o":118.62,"h":120.0,"l":115.8,"c":118.75,"v":158600000},{"t":"2020-04-20","o":119.5,"h":122.25,"l":119.3,"c":119.68,"v":115414000},{"t":"2020-04-21","o":120.83,"h":121.42,"l":113.98,"c":116.41,"v":149534000},{"t":"2020-04-22","o":118.45,"h":119.7,"l":117.55,"c":118.17,"v":84244000},{"t":"2020-04-23","o":120.0,"h":121.21,"l":119.1,"c":119.97,"v":101332000},{"t":"2020-04-24","o":120.85,"h":121.02,"l":119.1,"c":120.51,"v":76498000},{"t":"2020-04-27","o":122.16,"h":122.24,"l":118.15,"c":118.8,"v":112912000},{"t":"2020-04-28","o":118.61,"h":118.67,"l":115.3,"c":115.7,"v":105388000},{"t":"2020-04-29","o":116.5,"h":119.59,"l":115.5,"c":118.64,"v":91832000},{"t":"2020-04-30","o":120.99,"h":123.75,"l":119.8,"c":123.7,"v":190692000},{"t":"2020-05-01","o":116.84,"h":118.12,"l":112.91,"c":114.3,"v":195452000},{"t":"2020-05-04","o":112.82,"h":116.35,"l":112.82,"c":115.8,"v":97318000},{"t":"2020-05-05","o":117.0,"h":117.55,"l":115.36,"c":115.89,"v":64850000},{"t":"2020-05-06","o":116.47,"h":117.87,"l":116.0,"c":117.56,"v":62356000},{"t":"2020-05-07","o":118.74,"h":118.8,"l":117.16,"c":118.38,"v":67928000},{"t":"2020-05-08","o":118.61,"h":119.36,"l":117.85,"c":118.98,"v":64132000},{"t":"2020-05-11","o":118.73,"h":120.98,"l":118.61,"c":120.45,"v":65184000},{"t":"2020-05-12","o":120.59,"h":120.95,"l":117.75,"c":117.85,"v":61498000},{"t":"2020-05-13","o":118.34,"h":120.39,"l":116.89,"c":118.4,"v":95658000},{"t":"2020-05-14","o":118.05,"h":119.57,"l":117.66,"c":119.44,"v":72962000},{"t":"2020-05-15","o":118.43,"h":120.55,"l":117.82,"c":120.49,"v":84700000},{"t":"2020-05-18","o":120.22,"h":121.65,"l":119.2,"c":121.31,"v":87144000},{"t":"2020-05-19","o":121.49,"h":124.25,"l":121.45,"c":122.47,"v":86410000},{"t":"2020-05-20","o":123.89,"h":125.0,"l":123.36,"c":124.9,"v":79962000},{"t":"2020-05-21","o":125.0,"h":126.27,"l":122.13,"c":122.34,"v":102288000},{"t":"2020-05-22","o":122.75,"h":123.49,"l":121.51,"c":121.84,"v":57342000},{"t":"2020-05-26","o":122.9,"h":123.1,"l":120.7,"c":121.09,"v":71364000},{"t":"2020-05-27","o":120.25,"h":120.68,"l":116.5,"c":120.52,"v":101138000},{"t":"2020-05-28","o":119.22,"h":121.85,"l":118.91,"c":120.06,"v":63804000},{"t":"2020-05-29","o":120.8,"h":122.12,"l":119.91,"c":122.12,"v":70198000},{"t":"2020-06-01","o":122.4,"h":123.85,"l":122.21,"c":123.55,"v":58578000},{"t":"2020-06-02","o":123.35,"h":123.68,"l":122.27,"c":123.62,"v":50598000},{"t":"2020-06-03","o":123.4,"h":124.4,"l":123.06,"c":123.92,"v":53420000},{"t":"2020-06-04","o":123.87,"h":125.38,"l":122.5,"c":123.03,"v":58974000},{"t":"2020-06-05","o":122.23,"h":124.43,"l":121.86,"c":124.15,"v":66128000},{"t":"2020-06-08","o":125.01,"h":126.5,"l":124.37,"c":126.2,"v":79414000},{"t":"2020-06-09","o":126.47,"h":131.32,"l":126.25,"c":130.04,"v":103520000},{"t":"2020-06-10","o":132.25,"h":136.12,"l":131.31,"c":132.37,"v":98920000},{"t":"2020-06-11","o":130.18,"h":133.57,"l":126.81,"c":127.9,"v":116002000},{"t":"2020-06-12","o":130.06,"h":131.07,"l":125.17,"c":127.25,"v":108722000},{"t":"2020-06-15","o":126.33,"h":129.2,"l":125.4,"c":128.63,"v":77302000},{"t":"2020-06-16","o":131.0,"h":131.0,"l":128.8,"c":130.76,"v":71712000},{"t":"2020-06-17","o":132.38,"h":132.75,"l":131.59,"c":132.05,"v":59186000},{"t":"2020-06-18","o":132.35,"h":132.98,"l":131.81,"c":132.7,"v":49756000},{"t":"2020-06-19","o":133.9,"h":134.87,"l":132.95,"c":133.75,"v":115540000},{"t":"2020-06-22","o":134.22,"h":135.75,"l":133.45,"c":135.69,"v":64176000},{"t":"2020-06-23","o":136.3,"h":139.16,"l":135.9,"c":138.22,"v":84634000},{"t":"2020-06-24","o":139.0,"h":139.8,"l":136.05,"c":136.72,"v":90532000},{"t":"2020-06-25","o":136.98,"h":137.81,"l":135.61,"c":137.73,"v":59374000},{"t":"2020-06-26","o":138.75,"h":139.13,"l":134.4,"c":134.64,"v":130016000},{"t":"2020-06-29","o":134.5,"h":134.84,"l":131.5,"c":134.02,"v":84468000},{"t":"2020-06-30","o":134.25,"h":138.48,"l":133.75,"c":137.94,"v":75394000},{"t":"2020-07-01","o":137.9,"h":144.75,"l":137.7,"c":143.94,"v":127268000},{"t":"2020-07-02","o":145.6,"h":147.78,"l":143.56,"c":144.51,"v":131868000},{"t":"2020-07-06","o":146.75,"h":152.99,"l":146.5,"c":152.85,"v":137612000},{"t":"2020-07-07","o":152.93,"h":153.48,"l":149.5,"c":150.01,"v":105150000},{"t":"2020-07-08","o":151.13,"h":154.2,"l":150.62,"c":154.06,"v":100752000},{"t":"2020-07-09","o":155.8,"h":159.69,"l":153.7,"c":159.13,"v":127774000},{"t":"2020-07-10","o":159.59,"h":160.75,"l":156.78,"c":160.0,"v":109720000},{"t":"2020-07-13","o":162.55,"h":167.21,"l":153.42,"c":155.2,"v":154408000},{"t":"2020-07-14","o":154.45,"h":156.37,"l":147.5,"c":154.2,"v":144638000},{"t":"2020-07-15","o":154.01,"h":154.92,"l":148.66,"c":150.44,"v":115778000},{"t":"2020-07-16","o":148.55,"h":151.6,"l":145.91,"c":150.0,"v":127884000},{"t":"2020-07-17","o":150.45,"h":151.2,"l":147.42,"c":148.1,"v":95226000},{"t":"2020-07-20","o":150.01,"h":160.07,"l":149.7,"c":159.84,"v":151964000},{"t":"2020-07-21","o":161.62,"h":162.03,"l":155.29,"c":156.91,"v":122426000},{"t":"2020-07-22","o":156.25,"h":157.5,"l":153.26,"c":155.0,"v":82084000},{"t":"2020-07-23","o":154.91,"h":154.91,"l":148.5,"c":149.33,"v":113138000},{"t":"2020-07-24","o":146.5,"h":151.58,"l":144.4,"c":150.45,"v":112648000},{"t":"2020-07-27","o":153.1,"h":154.9,"l":150.79,"c":152.76,"v":83410000},{"t":"2020-07-28","o":152.71,"h":153.85,"l":149.79,"c":150.02,"v":62534000},{"t":"2020-07-29","o":151.55,"h":151.96,"l":149.84,"c":151.68,"v":59482000},{"t":"2020-07-30","o":150.7,"h":154.6,"l":150.25,"c":152.59,"v":122566000},{"t":"2020-07-31","o":162.2,"h":162.34,"l":157.55,"c":158.23,"v":161710000},{"t":"2020-08-03","o":159.03,"h":159.2,"l":155.2,"c":155.59,"v":101494000},{"t":"2020-08-04","o":155.06,"h":158.36,"l":155.06,"c":156.94,"v":93886000},{"t":"2020-08-05","o":157.19,"h":160.68,"l":156.37,"c":160.25,"v":78330000},{"t":"2020-08-06","o":159.72,"h":162.37,"l":158.27,"c":161.25,"v":78812000},{"t":"2020-08-07","o":161.2,"h":162.04,"l":157.03,"c":158.37,"v":78722000},{"t":"2020-08-10","o":158.52,"h":158.63,"l":155.08,"c":157.41,"v":63346000},{"t":"2020-08-11","o":155.66,"h":157.96,"l":153.65,"c":154.03,"v":74362000},{"t":"2020-08-12","o":155.4,"h":158.72,"l":155.07,"c":158.11,"v":70442000},{"t":"2020-08-13","o":159.15,"h":160.88,"l":157.75,"c":158.05,"v":62980000},{"t":"2020-08-14","o":158.91,"h":158.91,"l":156.0,"c":157.4,"v":55034000},{"t":"2020-08-17","o":158.66,"h":159.75,"l":157.71,"c":159.12,"v":53824000},{"t":"2020-08-18","o":160.6,"h":166.0,"l":160.29,"c":165.62,"v":106920000},{"t":"2020-08-19","o":165.15,"h":165.79,"l":162.8,"c":163.02,"v":83702000},{"t":"2020-08-20","o":162.6,"h":165.63,"l":161.9,"c":164.87,"v":66650000},{"t":"2020-08-21","o":164.75,"h":165.72,"l":163.77,"c":164.24,"v":71518000},{"t":"2020-08-24","o":165.51,"h":169.02,"l":162.88,"c":165.37,"v":93326000},{"t":"2020-08-25","o":164.75,"h":167.87,"l":163.35,"c":167.32,"v":79856000},{"t":"2020-08-26","o":167.56,"h":172.59,"l":167.23,"c":172.09,"v":130174000},{"t":"2020-08-27","o":172.5,"h":172.65,"l":168.9,"c":170.0,"v":85296000},{"t":"2020-08-28","o":171.15,"h":171.67,"l":169.32,"c":170.09,"v":57940000},{"t":"2020-08-31","o":170.45,"h":174.75,"l":170.25,"c":172.55,"v":83718000},{"t":"2020-09-01","o":174.48,"h":175.69,"l":173.35,"c":174.96,"v":68644000},{"t":"2020-09-02","o":177.35,"h":177.61,"l":174.33,"c":176.57,"v":78630000},{"t":"2020-09-03","o":174.25,"h":174.42,"l":165.15,"c":168.4,"v":163222000},{"t":"2020-09-04","o":165.9,"h":169.07,"l":155.56,"c":164.73,"v":175636000},{"t":"2020-09-08","o":157.2,"h":162.54,"l":156.5,"c":157.49,"v":121884000},{"t":"2020-09-09","o":160.15,"h":165.16,"l":159.25,"c":163.43,"v":103774000},{"t":"2020-09-10","o":165.36,"h":167.49,"l":158.53,"c":158.76,"v":106614000},{"t":"2020-09-11","o":160.43,"h":160.87,"l":154.2,"c":155.81,"v":101880000},{"t":"2020-09-14","o":158.65,"h":159.37,"l":154.8,"c":155.15,"v":90592000},{"t":"2020-09-15","o":156.81,"h":158.75,"l":155.45,"c":157.81,"v":80430000},{"t":"2020-09-16","o":159.0,"h":159.36,"l":153.71,"c":153.91,"v":90244000},{"t":"2020-09-17","o":150.46,"h":151.47,"l":148.63,"c":150.44,"v":128982000},{"t":"2020-09-18","o":151.59,"h":151.89,"l":145.28,"c":147.75,"v":177852000},{"t":"2020-09-21","o":145.32,"h":148.1,"l":143.55,"c":148.02,"v":122358000},{"t":"2020-09-22","o":151.69,"h":156.7,"l":150.01,"c":156.45,"v":138976000},{"t":"2020-09-23","o":156.02,"h":156.35,"l":149.62,"c":149.99,"v":113054000},{"t":"2020-09-24","o":148.89,"h":153.47,"l":148.25,"c":150.99,"v":110588000},{"t":"2020-09-25","o":152.74,"h":155.08,"l":149.95,"c":154.76,"v":92304000},{"t":"2020-09-28","o":157.44,"h":158.75,"l":155.86,"c":158.7,"v":84484000},{"t":"2020-09-29","o":158.77,"h":159.41,"l":156.63,"c":157.24,"v":69916000},{"t":"2020-09-30","o":157.06,"h":160.64,"l":156.7,"c":157.44,"v":97922000},{"t":"2020-10-01","o":160.4,"h":161.2,"l":158.6,"c":161.06,"v":99438000},{"t":"2020-10-02","o":157.68,"h":159.79,"l":156.15,"c":156.25,"v":112262000},{"t":"2020-10-05","o":157.29,"h":160.13,"l":157.04,"c":159.96,"v":75506000},{"t":"2020-10-06","o":158.25,"h":159.1,"l":154.5,"c":155.0,"v":101738000},{"t":"2020-10-07","o":156.75,"h":160.0,"l":156.62,"c":159.78,"v":86188000},{"t":"2020-10-08","o":161.25,"h":161.66,"l":158.75,"c":159.53,"v":63482000},{"t":"2020-10-09","o":160.5,"h":164.45,"l":159.89,"c":164.33,"v":98158000},{"t":"2020-10-12","o":167.5,"h":174.81,"l":166.98,"c":172.15,"v":167284000},{"t":"2020-10-13","o":173.4,"h":174.62,"l":171.21,"c":172.18,"v":114894000},{"t":"2020-10-14","o":172.35,"h":173.24,"l":167.0,"c":168.19,"v":116254000},{"t":"2020-10-15","o":164.6,"h":167.79,"l":164.0,"c":166.93,"v":104468000},{"t":"2020-10-16","o":168.16,"h":169.98,"l":158.0,"c":163.64,"v":129488000},{"t":"2020-10-19","o":164.98,"h":166.45,"l":159.64,"c":160.36,"v":104472000},{"t":"2020-10-20","o":161.11,"h":163.3,"l":159.6,"c":160.85,"v":90194000},{"t":"2020-10-21","o":160.62,"h":161.69,"l":158.0,"c":159.25,"v":91854000},{"t":"2020-10-22","o":159.49,"h":159.94,"l":156.1,"c":158.82,"v":84240000},{"t":"2020-10-23","o":159.55,"h":160.27,"l":157.0,"c":160.22,"v":69334000},{"t":"2020-10-26","o":159.94,"h":164.15,"l":157.66,"c":160.35,"v":118024000},{"t":"2020-10-27","o":161.25,"h":164.58,"l":160.56,"c":164.32,"v":85820000},{"t":"2020-10-28","o":162.47,"h":163.2,"l":158.12,"c":158.14,"v":111766000},{"t":"2020-10-29","o":160.06,"h":162.86,"l":158.2,"c":160.55,"v":131930000},{"t":"2020-10-30","o":157.89,"h":158.35,"l":150.95,"c":151.81,"v":167728000},{"t":"2020-11-02","o":153.09,"h":153.99,"l":147.51,"c":150.22,"v":145148000},{"t":"2020-11-03","o":150.93,"h":153.75,"l":149.05,"c":152.42,"v":97958000},{"t":"2020-11-04","o":158.0,"h":162.24,"l":156.99,"c":162.06,"v":136780000},{"t":"2020-11-05","o":166.0,"h":168.34,"l":164.44,"c":166.1,"v":115786000},{"t":"2020-11-06","o":165.23,"h":166.1,"l":161.6,"c":165.57,"v":92946000},{"t":"2020-11-09","o":161.55,"h":164.45,"l":155.61,"c":157.19,"v":143808000},{"t":"2020-11-10","o":154.75,"h":155.7,"l":150.97,"c":151.75,"v":131820000},{"t":"2020-11-11","o":153.09,"h":156.96,"l":152.5,"c":156.87,"v":87338000},{"t":"2020-11-12","o":158.0,"h":158.79,"l":154.3,"c":155.51,"v":87240000},{"t":"2020-11-13","o":156.1,"h":157.09,"l":154.27,"c":156.44,"v":75124000},{"t":"2020-11-16","o":154.66,"h":157.13,"l":153.63,"c":156.55,"v":76174000},{"t":"2020-11-17","o":159.18,"h":159.46,"l":156.76,"c":156.78,"v":68894000},{"t":"2020-11-18","o":156.7,"h":157.0,"l":155.25,"c":155.27,"v":58336000},{"t":"2020-11-19","o":155.27,"h":156.25,"l":154.05,"c":155.85,"v":60206000},{"t":"2020-11-20","o":155.85,"h":156.64,"l":154.9,"c":154.97,"v":67488000},{"t":"2020-11-23","o":155.84,"h":156.99,"l":153.27,"c":154.92,"v":94178000},{"t":"2020-11-24","o":155.03,"h":156.71,"l":154.31,"c":155.9,"v":72042000},{"t":"2020-11-25","o":157.09,"h":159.9,"l":157.01,"c":159.25,"v":75808000},{"t":"2020-11-27","o":160.56,"h":160.81,"l":159.5,"c":159.77,"v":47858000},{"t":"2020-11-30","o":160.42,"h":161.42,"l":156.28,"c":158.4,"v":81278000},{"t":"2020-12-01","o":159.43,"h":162.45,"l":157.86,"c":161.0,"v":90740000},{"t":"2020-12-02","o":161.08,"h":161.6,"l":158.66,"c":160.18,"v":62586000},{"t":"2020-12-03","o":160.27,"h":161.43,"l":159.07,"c":159.34,"v":57840000},{"t":"2020-12-04","o":159.91,"h":159.91,"l":157.94,"c":158.13,"v":58272000},{"t":"2020-12-07","o":157.82,"h":159.04,"l":157.08,"c":157.9,"v":55026000},{"t":"2020-12-08","o":157.94,"h":159.21,"l":156.0,"c":158.86,"v":65726000},{"t":"2020-12-09","o":158.39,"h":158.72,"l":154.4,"c":155.21,"v":82016000},{"t":"2020-12-10","o":154.45,"h":157.1,"l":153.8,"c":155.07,"v":60604000},{"t":"2020-12-11","o":154.83,"h":155.93,"l":153.64,"c":155.82,"v":61294000},{"t":"2020-12-14","o":157.15,"h":159.52,"l":156.3,"c":157.85,"v":83116000},{"t":"2020-12-15","o":159.05,"h":159.43,"l":156.52,"c":158.26,"v":66390000},{"t":"2020-12-16","o":158.8,"h":162.35,"l":158.18,"c":162.05,"v":88552000},{"t":"2020-12-17","o":162.5,"h":163.18,"l":161.05,"c":161.8,"v":69486000},{"t":"2020-12-18","o":162.2,"h":162.47,"l":158.58,"c":160.08,"v":119914000},{"t":"2020-12-21","o":160.0,"h":161.35,"l":158.3,"c":160.31,"v":76736000},{"t":"2020-12-22","o":160.14,"h":161.1,"l":159.0,"c":160.33,"v":47388000},{"t":"2020-12-23","o":160.25,"h":160.51,"l":159.21,"c":159.26,"v":41876000},{"t":"2020-12-24","o":159.69,"h":160.1,"l":158.45,"c":158.63,"v":29038000},{"t":"2020-12-28","o":159.7,"h":165.2,"l":158.63,"c":164.2,"v":113736000},{"t":"2020-12-29","o":165.5,"h":167.53,"l":164.06,"c":166.1,"v":97458000},{"t":"2020-12-30","o":167.05,"h":167.1,"l":164.12,"c":164.29,"v":64186000},{"t":"2020-12-31","o":163.75,"h":164.15,"l":162.06,"c":162.85,"v":59144000},{"t":"2021-01-04","o":163.5,"h":163.6,"l":157.2,"c":159.33,"v":88228000},{"t":"2021-01-05","o":158.3,"h":161.17,"l":158.25,"c":160.93,"v":53110000},{"t":"2021-01-06","o":157.32,"h":159.88,"l":156.56,"c":156.92,"v":87896000},{"t":"2021-01-07","o":157.85,"h":160.43,"l":157.75,"c":158.11,"v":70290000},{"t":"2021-01-08","o":159.0,"h":159.53,"l":157.11,"c":159.13,"v":70754000},{"t":"2021-01-11","o":157.4,"h":157.82,"l":155.5,"c":155.71,"v":73668000},{"t":"2021-01-12","o":156.0,"h":157.11,"l":154.3,"c":156.04,"v":70292000},{"t":"2021-01-13","o":156.42,"h":159.5,"l":156.1,"c":158.29,"v":66424000},{"t":"2021-01-14","o":158.38,"h":158.9,"l":156.03,"c":156.37,"v":61418000},{"t":"2021-01-15","o":156.15,"h":157.13,"l":154.76,"c":155.21,"v":84880000},{"t":"2021-01-19","o":155.35,"h":157.25,"l":154.8,"c":156.04,"v":66102000},{"t":"2021-01-20","o":159.1,"h":163.99,"l":158.75,"c":163.17,"v":106196000},{"t":"2021-01-21","o":164.65,"h":167.43,"l":164.48,"c":165.35,"v":98722000},{"t":"2021-01-22","o":165.22,"h":166.1,"l":164.16,"c":164.61,"v":56438000},{"t":"2021-01-25","o":166.43,"h":168.19,"l":162.16,"c":164.7,"v":74996000},{"t":"2021-01-26","o":164.82,"h":166.9,"l":164.14,"c":166.31,"v":59104000},{"t":"2021-01-27","o":167.07,"h":167.33,"l":160.35,"c":161.63,"v":93204000},{"t":"2021-01-28","o":161.75,"h":165.08,"l":161.43,"c":161.88,"v":62984000},{"t":"2021-01-29","o":161.5,"h":161.85,"l":159.23,"c":160.31,"v":85872000},{"t":"2021-02-01","o":162.12,"h":167.51,"l":161.75,"c":167.14,"v":83204000},{"t":"2021-02-02","o":169.0,"h":171.39,"l":168.06,"c":169.0,"v":141972000},{"t":"2021-02-03","o":171.25,"h":171.7,"l":165.43,"c":165.63,"v":141776000},{"t":"2021-02-04","o":166.5,"h":167.35,"l":163.89,"c":166.55,"v":73414000},{"t":"2021-02-05","o":165.95,"h":168.85,"l":165.14,"c":167.61,"v":72416000},{"t":"2021-02-08","o":167.93,"h":168.25,"l":165.2,"c":166.15,"v":65148000},{"t":"2021-02-09","o":165.62,"h":166.9,"l":164.89,"c":165.25,"v":44070000},{"t":"2021-02-10","o":165.7,"h":165.9,"l":162.7,"c":164.33,"v":63032000},{"t":"2021-02-11","o":164.6,"h":164.6,"l":162.4,"c":163.11,"v":46028000},{"t":"2021-02-12","o":162.5,"h":164.01,"l":161.67,"c":163.89,"v":46706000},{"t":"2021-02-16","o":162.7,"h":165.41,"l":162.68,"c":163.45,"v":51494000},{"t":"2021-02-17","o":163.18,"h":166.05,"l":162.97,"c":165.43,"v":65950000},{"t":"2021-02-18","o":164.12,"h":166.9,"l":163.7,"c":166.41,"v":60548000},{"t":"2021-02-19","o":166.41,"h":166.68,"l":162.29,"c":162.5,"v":86104000},{"t":"2021-02-22","o":160.41,"h":161.62,"l":158.61,"c":159.04,"v":70314000},{"t":"2021-02-23","o":156.35,"h":160.24,"l":154.68,"c":159.72,"v":93544000},{"t":"2021-02-24","o":158.34,"h":158.56,"l":156.27,"c":157.98,"v":60226000},{"t":"2021-02-25","o":156.84,"h":158.91,"l":152.39,"c":152.86,"v":90676000},{"t":"2021-02-26","o":154.76,"h":156.12,"l":151.84,"c":154.65,"v":85518000},{"t":"2021-03-01","o":156.39,"h":157.48,"l":154.9,"c":157.31,"v":54582000},{"t":"2021-03-02","o":157.17,"h":158.18,"l":154.36,"c":154.73,"v":51916000},{"t":"2021-03-03","o":154.06,"h":155.39,"l":149.75,"c":150.25,"v":79774000},{"t":"2021-03-04","o":150.6,"h":152.91,"l":147.27,"c":148.88,"v":109632000},{"t":"2021-03-05","o":150.25,"h":150.45,"l":144.05,"c":150.02,"v":107772000},{"t":"2021-03-08","o":150.75,"h":153.23,"l":147.57,"c":147.6,"v":83700000},{"t":"2021-03-09","o":150.9,"h":154.55,"l":150.26,"c":153.14,"v":80600000},{"t":"2021-03-10","o":154.92,"h":155.82,"l":151.5,"c":152.88,"v":60250000},{"t":"2021-03-11","o":155.2,"h":156.59,"l":154.15,"c":155.68,"v":55528000},{"t":"2021-03-12","o":153.75,"h":154.95,"l":152.28,"c":154.47,"v":48438000},{"t":"2021-03-15","o":153.73,"h":154.11,"l":151.6,"c":154.08,"v":58272000},{"t":"2021-03-16","o":155.25,"h":156.45,"l":153.79,"c":154.59,"v":50776000},{"t":"2021-03-17","o":153.66,"h":158.65,"l":153.51,"c":156.79,"v":62372000},{"t":"2021-03-18","o":155.05,"h":155.83,"l":151.25,"c":151.4,"v":72992000},{"t":"2021-03-19","o":151.46,"h":153.86,"l":150.83,"c":153.75,"v":92508000},{"t":"2021-03-22","o":153.39,"h":156.33,"l":153.0,"c":155.54,"v":58044000},{"t":"2021-03-23","o":156.35,"h":159.1,"l":156.04,"c":156.88,"v":76346000},{"t":"2021-03-24","o":157.55,"h":158.02,"l":154.26,"c":154.35,"v":59180000},{"t":"2021-03-25","o":153.65,"h":155.49,"l":151.86,"c":152.31,"v":71270000},{"t":"2021-03-26","o":152.2,"h":152.83,"l":149.8,"c":152.6,"v":66258000},{"t":"2021-03-29","o":152.77,"h":154.56,"l":151.42,"c":153.79,"v":54920000},{"t":"2021-03-30","o":153.5,"h":153.65,"l":151.7,"c":152.76,"v":46752000},{"t":"2021-03-31","o":153.2,"h":155.97,"l":153.12,"c":154.7,"v":61878000},{"t":"2021-04-01","o":155.9,"h":158.12,"l":155.78,"c":158.05,"v":58806000},{"t":"2021-04-05","o":158.65,"h":161.8,"l":158.06,"c":161.34,"v":66698000},{"t":"2021-04-06","o":161.19,"h":162.37,"l":160.85,"c":161.19,"v":50756000},{"t":"2021-04-07","o":161.69,"h":165.18,"l":161.18,"c":163.97,"v":66924000},{"t":"2021-04-08","o":165.54,"h":166.22,"l":164.6,"c":164.97,"v":56242000},{"t":"2021-04-09","o":165.24,"h":168.61,"l":164.44,"c":168.61,"v":86830000},{"t":"2021-04-12","o":167.76,"h":169.75,"l":167.56,"c":168.97,"v":65636000},{"t":"2021-04-13","o":170.04,"h":171.6,"l":169.78,"c":170.0,"v":66316000},{"t":"2021-04-14","o":170.2,"h":170.21,"l":166.3,"c":166.65,"v":62904000},{"t":"2021-04-15","o":168.55,"h":169.85,"l":167.6,"c":168.95,"v":64672000},{"t":"2021-04-16","o":169.0,"h":170.34,"l":167.78,"c":169.97,"v":63720000},{"t":"2021-04-19","o":169.52,"h":171.8,"l":168.01,"c":168.6,"v":54508000},{"t":"2021-04-20","o":168.68,"h":169.15,"l":165.8,"c":166.73,"v":52460000},{"t":"2021-04-21","o":165.8,"h":168.14,"l":165.19,"c":168.1,"v":44224000},{"t":"2021-04-22","o":168.58,"h":168.64,"l":165.07,"c":165.45,"v":51612000},{"t":"2021-04-23","o":165.96,"h":168.75,"l":165.43,"c":167.04,"v":63856000},{"t":"2021-04-26","o":167.4,"h":171.42,"l":166.55,"c":170.45,"v":97614000},{"t":"2021-04-27","o":172.17,"h":173.0,"l":169.9,"c":170.87,"v":76542000},{"t":"2021-04-28","o":171.74,"h":174.49,"l":171.25,"c":172.93,"v":92638000},{"t":"2021-04-29","o":175.25,"h":175.72,"l":171.75,"c":173.57,"v":153648000},{"t":"2021-04-30","o":176.26,"h":177.7,"l":173.12,"c":173.37,"v":140186000},{"t":"2021-05-03","o":174.24,"h":174.33,"l":168.63,"c":169.32,"v":117510000},{"t":"2021-05-04","o":167.81,"h":168.4,"l":163.61,"c":165.59,"v":108788000},{"t":"2021-05-05","o":166.94,"h":167.74,"l":163.22,"c":163.53,"v":74226000},{"t":"2021-05-06","o":163.5,"h":165.72,"l":162.36,"c":165.32,"v":88954000},{"t":"2021-05-07","o":165.95,"h":166.54,"l":164.45,"c":164.58,"v":94206000},{"t":"2021-05-10","o":164.12,"h":164.15,"l":159.5,"c":159.52,"v":116772000},{"t":"2021-05-11","o":156.81,"h":161.9,"l":156.37,"c":161.2,"v":92396000},{"t":"2021-05-12","o":159.25,"h":160.4,"l":156.66,"c":157.6,"v":98728000},{"t":"2021-05-13","o":159.27,"h":160.19,"l":156.65,"c":158.07,"v":67018000},{"t":"2021-05-14","o":159.28,"h":161.44,"l":159.15,"c":161.15,"v":66500000},{"t":"2021-05-17","o":162.3,"h":164.64,"l":161.73,"c":163.52,"v":74478000},{"t":"2021-05-18","o":164.63,"h":165.6,"l":161.52,"c":161.61,"v":56568000},{"t":"2021-05-19","o":159.75,"h":161.74,"l":159.2,"c":161.59,"v":53594000},{"t":"2021-05-20","o":162.22,"h":162.98,"l":161.81,"c":162.38,"v":52664000},{"t":"2021-05-21","o":162.5,"h":162.83,"l":159.85,"c":160.15,"v":82098000},{"t":"2021-05-24","o":160.78,"h":162.9,"l":160.53,"c":162.25,"v":48456000},{"t":"2021-05-25","o":163.33,"h":163.99,"l":160.69,"c":162.95,"v":65222000},{"t":"2021-05-26","o":163.73,"h":164.79,"l":162.93,"c":163.26,"v":47680000},{"t":"2021-05-27","o":162.8,"h":163.02,"l":161.5,"c":161.51,"v":51224000},{"t":"2021-05-28","o":162.1,"h":162.4,"l":160.99,"c":161.15,"v":46596000},{"t":"2021-06-01","o":162.18,"h":162.55,"l":160.45,"c":160.93,"v":48600000},{"t":"2021-06-02","o":161.16,"h":161.75,"l":160.4,"c":161.7,"v":40290000},{"t":"2021-06-03","o":160.21,"h":160.72,"l":159.2,"c":159.35,"v":47966000},{"t":"2021-06-04","o":160.6,"h":161.05,"l":159.94,"c":160.31,"v":44994000},{"t":"2021-06-07","o":159.87,"h":160.4,"l":158.61,"c":159.9,"v":44316000},{"t":"2021-06-08","o":161.13,"h":163.98,"l":160.9,"c":163.21,"v":68334000},{"t":"2021-06-09","o":163.64,"h":164.88,"l":163.53,"c":164.06,"v":49110000},{"t":"2021-06-10","o":164.1,"h":167.55,"l":164.06,"c":167.48,"v":69530000},{"t":"2021-06-11","o":167.48,"h":168.33,"l":166.67,"c":167.34,"v":56348000},{"t":"2021-06-14","o":167.34,"h":169.25,"l":166.78,"c":169.19,"v":51394000},{"t":"2021-06-15","o":169.2,"h":169.85,"l":168.16,"c":169.16,"v":48524000},{"t":"2021-06-16","o":169.6,"h":171.32,"l":168.03,"c":170.76,"v":84056000},{"t":"2021-06-17","o":170.16,"h":174.86,"l":170.05,"c":174.46,"v":102730000},{"t":"2021-06-18","o":174.0,"h":175.35,"l":173.69,"c":174.34,"v":104954000},{"t":"2021-06-21","o":173.82,"h":174.1,"l":171.7,"c":172.7,"v":65542000},{"t":"2021-06-22","o":172.9,"h":176.19,"l":172.8,"c":175.27,"v":66902000},{"t":"2021-06-23","o":175.25,"h":176.05,"l":174.16,"c":175.19,"v":56266000},{"t":"2021-06-24","o":175.38,"h":176.24,"l":171.54,"c":172.45,"v":76640000},{"t":"2021-06-25","o":173.2,"h":173.24,"l":169.71,"c":170.07,"v":78820000},{"t":"2021-06-28","o":170.8,"h":172.4,"l":170.68,"c":172.19,"v":44856000},{"t":"2021-06-29","o":171.94,"h":172.8,"l":171.15,"c":172.41,"v":41968000},{"t":"2021-06-30","o":172.05,"h":173.58,"l":171.75,"c":172.01,"v":48080000},{"t":"2021-07-01","o":171.73,"h":172.85,"l":170.47,"c":171.65,"v":40742000},{"t":"2021-07-02","o":172.58,"h":175.59,"l":171.85,"c":175.55,"v":63388000},{"t":"2021-07-06","o":176.51,"h":184.27,"l":176.45,"c":183.79,"v":134896000},{"t":"2021-07-07","o":185.87,"h":186.71,"l":183.95,"c":184.83,"v":106562000},{"t":"2021-07-08","o":182.18,"h":188.0,"l":181.06,"c":186.57,"v":103612000},{"t":"2021-07-09","o":186.13,"h":187.4,"l":184.67,"c":185.97,"v":74964000},{"t":"2021-07-12","o":187.2,"h":187.86,"l":184.84,"c":185.93,"v":51432000},{"t":"2021-07-13","o":185.1,"h":188.65,"l":183.57,"c":183.87,"v":76918000},{"t":"2021-07-14","o":185.44,"h":185.88,"l":183.04,"c":184.08,"v":65932000},{"t":"2021-07-15","o":184.71,"h":184.77,"l":181.05,"c":181.56,"v":63706000},{"t":"2021-07-16","o":181.67,"h":182.3,"l":178.52,"c":178.68,"v":80874000},{"t":"2021-07-19","o":176.63,"h":177.51,"l":174.96,"c":177.48,"v":75692000},{"t":"2021-07-20","o":178.37,"h":179.6,"l":175.9,"c":178.66,"v":65114000},{"t":"2021-07-21","o":178.82,"h":179.32,"l":177.18,"c":179.26,"v":46380000},{"t":"2021-07-22","o":179.36,"h":182.0,"l":179.11,"c":181.9,"v":65308000},{"t":"2021-07-23","o":182.0,"h":183.31,"l":181.1,"c":182.83,"v":48726000},{"t":"2021-07-26","o":183.66,"h":185.6,"l":182.36,"c":184.99,"v":58002000},{"t":"2021-07-27","o":184.93,"h":184.93,"l":179.31,"c":181.32,"v":82638000},{"t":"2021-07-28","o":181.69,"h":182.92,"l":180.05,"c":181.52,"v":59988000},{"t":"2021-07-29","o":181.39,"h":181.9,"l":179.0,"c":180.0,"v":110400000},{"t":"2021-07-30","o":167.4,"h":168.41,"l":165.35,"c":166.38,"v":199312000},{"t":"2021-08-02","o":167.66,"h":167.95,"l":165.85,"c":166.57,"v":67078000},{"t":"2021-08-03","o":167.04,"h":169.55,"l":164.99,"c":168.31,"v":83146000},{"t":"2021-08-04","o":168.97,"h":169.44,"l":167.28,"c":167.74,"v":43678000},{"t":"2021-08-05","o":167.81,"h":169.45,"l":167.05,"c":168.8,"v":48670000},{"t":"2021-08-06","o":168.75,"h":168.75,"l":166.45,"c":167.25,"v":52752000},{"t":"2021-08-09","o":167.18,"h":167.74,"l":166.43,"c":167.09,"v":42964000},{"t":"2021-08-10","o":167.25,"h":167.9,"l":165.75,"c":166.03,"v":48252000},{"t":"2021-08-11","o":166.57,"h":166.88,"l":163.89,"c":164.61,"v":58944000},{"t":"2021-08-12","o":164.5,"h":165.73,"l":163.48,"c":165.18,"v":46282000},{"t":"2021-08-13","o":165.28,"h":165.3,"l":164.15,"c":164.7,"v":41134000},{"t":"2021-08-16","o":164.15,"h":165.0,"l":160.56,"c":164.95,"v":66394000},{"t":"2021-08-17","o":163.88,"h":164.02,"l":161.28,"c":162.1,"v":67758000},{"t":"2021-08-18","o":162.1,"h":162.71,"l":160.0,"c":160.06,"v":56086000},{"t":"2021-08-19","o":159.7,"h":161.65,"l":159.12,"c":159.39,"v":75658000},{"t":"2021-08-20","o":160.19,"h":160.39,"l":158.79,"c":160.0,"v":67168000},{"t":"2021-08-23","o":160.59,"h":164.04,"l":160.5,"c":163.29,"v":65362000},{"t":"2021-08-24","o":164.0,"h":165.77,"l":163.73,"c":165.29,"v":51036000},{"t":"2021-08-25","o":165.49,"h":166.05,"l":164.31,"c":164.96,"v":33606000},{"t":"2021-08-26","o":164.95,"h":166.6,"l":164.8,"c":165.8,"v":41976000},{"t":"2021-08-27","o":166.66,"h":167.62,"l":165.69,"c":167.48,"v":48048000},{"t":"2021-08-30","o":167.87,"h":172.25,"l":167.76,"c":171.08,"v":63844000},{"t":"2021-08-31","o":171.24,"h":173.63,"l":169.78,"c":173.54,"v":87128000},{"t":"2021-09-01","o":174.82,"h":176.35,"l":173.76,"c":173.95,"v":72598000},{"t":"2021-09-02","o":174.74,"h":175.6,"l":172.75,"c":173.16,"v":58474000},{"t":"2021-09-03","o":172.6,"h":174.13,"l":171.82,"c":173.9,"v":51514000},{"t":"2021-09-07","o":173.9,"h":176.4,"l":173.85,"c":175.46,"v":54758000},{"t":"2021-09-08","o":175.58,"h":177.28,"l":174.78,"c":176.28,"v":61068000},{"t":"2021-09-09","o":176.3,"h":177.5,"l":174.02,"c":174.21,"v":54384000},{"t":"2021-09-10","o":175.09,"h":175.42,"l":173.15,"c":173.46,"v":47946000},{"t":"2021-09-13","o":174.14,"h":174.9,"l":171.9,"c":172.86,"v":51380000},{"t":"2021-09-14","o":173.78,"h":174.34,"l":171.89,"c":172.5,"v":38738000},{"t":"2021-09-15","o":172.13,"h":174.27,"l":170.1,"c":173.79,"v":59150000},{"t":"2021-09-16","o":173.0,"h":174.63,"l":172.31,"c":174.41,"v":51672000},{"t":"2021-09-17","o":174.42,"h":174.87,"l":172.61,"c":173.13,"v":92332000},{"t":"2021-09-20","o":169.8,"h":170.95,"l":165.25,"c":167.79,"v":93382000},{"t":"2021-09-21","o":168.75,"h":168.99,"l":166.62,"c":167.18,"v":55618000},{"t":"2021-09-22","o":167.55,"h":169.45,"l":167.05,"c":169.0,"v":48228000},{"t":"2021-09-23","o":169.0,"h":171.45,"l":169.0,"c":170.8,"v":47588000},{"t":"2021-09-24","o":170.1,"h":171.46,"l":169.67,"c":171.28,"v":42324000},{"t":"2021-09-27","o":168.57,"h":170.78,"l":166.98,"c":170.29,"v":72690000},{"t":"2021-09-28","o":167.89,"h":168.46,"l":164.5,"c":165.8,"v":88616000},{"t":"2021-09-29","o":166.11,"h":167.56,"l":164.89,"c":165.06,"v":51246000},{"t":"2021-09-30","o":165.8,"h":166.39,"l":163.7,"c":164.25,"v":56848000},{"t":"2021-10-01","o":164.45,"h":165.46,"l":162.8,"c":164.16,"v":56712000},{"t":"2021-10-04","o":163.97,"h":164.0,"l":158.81,"c":159.49,"v":90462000},{"t":"2021-10-05","o":160.22,"h":163.04,"l":160.12,"c":161.05,"v":65384000},{"t":"2021-10-06","o":160.68,"h":163.22,"l":159.93,"c":163.1,"v":50660000},{"t":"2021-10-07","o":164.58,"h":166.29,"l":164.15,"c":165.12,"v":48182000},{"t":"2021-10-08","o":165.85,"h":166.07,"l":164.41,"c":164.43,"v":39964000},{"t":"2021-10-11","o":163.75,"h":164.63,"l":161.91,"c":162.31,"v":40684000},{"t":"2021-10-12","o":162.85,"h":163.38,"l":161.81,"c":162.37,"v":36392000},{"t":"2021-10-13","o":163.49,"h":164.42,"l":163.05,"c":164.21,"v":48402000},{"t":"2021-10-14","o":165.12,"h":165.63,"l":164.54,"c":164.99,"v":42190000},{"t":"2021-10-15","o":165.57,"h":170.52,"l":165.2,"c":170.45,"v":103598000},{"t":"2021-10-18","o":169.42,"h":172.46,"l":169.25,"c":172.34,"v":63482000},{"t":"2021-10-19","o":171.71,"h":172.73,"l":171.1,"c":172.21,"v":47722000},{"t":"2021-10-20","o":172.63,"h":173.14,"l":170.02,"c":170.75,"v":42796000},{"t":"2021-10-21","o":170.71,"h":172.01,"l":170.15,"c":171.75,"v":37628000},{"t":"2021-10-22","o":171.05,"h":171.49,"l":166.56,"c":166.78,"v":62782000},{"t":"2021-10-25","o":166.75,"h":167.39,"l":164.88,"c":166.02,"v":44520000},{"t":"2021-10-26","o":167.48,"h":170.81,"l":167.2,"c":168.8,"v":53966000},{"t":"2021-10-27","o":169.4,"h":171.85,"l":168.57,"c":169.62,"v":54044000},{"t":"2021-10-28","o":170.1,"h":173.95,"l":169.3,"c":172.33,"v":114174000},{"t":"2021-10-29","o":165.0,"h":168.74,"l":163.67,"c":168.62,"v":129722000},{"t":"2021-11-01","o":168.09,"h":168.79,"l":164.6,"c":165.91,"v":72178000},{"t":"2021-11-02","o":165.75,"h":166.56,"l":164.18,"c":165.64,"v":52552000},{"t":"2021-11-03","o":165.45,"h":169.75,"l":164.88,"c":169.2,"v":67944000},{"t":"2021-11-04","o":168.5,"h":174.93,"l":168.25,"c":173.85,"v":107060000},{"t":"2021-11-05","o":173.85,"h":178.31,"l":173.85,"c":175.95,"v":99940000},{"t":"2021-11-08","o":176.16,"h":178.95,"l":174.39,"c":174.45,"v":61480000},{"t":"2021-11-09","o":175.76,"h":179.69,"l":175.07,"c":178.81,"v":85898000},{"t":"2021-11-10","o":178.19,"h":180.27,"l":173.15,"c":174.1,"v":80548000},{"t":"2021-11-11","o":175.65,"h":177.16,"l":173.37,"c":173.62,"v":45288000},{"t":"2021-11-12","o":174.25,"h":177.04,"l":172.35,"c":176.26,"v":53788000},{"t":"2021-11-15","o":176.85,"h":179.69,"l":176.29,"c":177.28,"v":58594000},{"t":"2021-11-16","o":176.95,"h":178.82,"l":176.26,"c":177.03,"v":44342000},{"t":"2021-11-17","o":178.24,"h":179.36,"l":177.27,"c":177.45,"v":51206000},{"t":"2021-11-18","o":178.32,"h":185.21,"l":178.05,"c":184.8,"v":114070000},{"t":"2021-11-19","o":185.63,"h":188.11,"l":183.79,"c":183.83,"v":98734000},{"t":"2021-11-22","o":183.82,"h":185.67,"l":178.38,"c":178.63,"v":96844000},{"t":"2021-11-23","o":179.25,"h":181.05,"l":176.39,"c":179.0,"v":73804000},{"t":"2021-11-24","o":178.13,"h":180.68,"l":176.84,"c":179.02,"v":46560000},{"t":"2021-11-26","o":180.1,"h":181.68,"l":175.21,"c":175.23,"v":59826000},{"t":"2021-11-29","o":177.38,"h":179.8,"l":176.57,"c":178.08,"v":65312000},{"t":"2021-11-30","o":178.18,"h":179.29,"l":174.6,"c":175.35,"v":80022000},{"t":"2021-12-01","o":177.25,"h":177.99,"l":172.08,"c":172.19,"v":74916000},{"t":"2021-12-02","o":173.0,"h":174.63,"l":171.19,"c":171.87,"v":64726000},{"t":"2021-12-03","o":172.75,"h":173.49,"l":166.93,"c":169.49,"v":80712000},{"t":"2021-12-06","o":169.65,"h":173.7,"l":166.93,"c":171.37,"v":68860000},{"t":"2021-12-07","o":174.6,"h":177.5,"l":173.33,"c":176.16,"v":66410000},{"t":"2021-12-08","o":176.15,"h":177.18,"l":174.75,"c":176.16,"v":45254000},{"t":"2021-12-09","o":175.75,"h":176.97,"l":174.14,"c":174.17,"v":46062000},{"t":"2021-12-10","o":175.42,"h":175.93,"l":170.5,"c":172.21,"v":60690000},{"t":"2021-12-13","o":172.0,"h":172.1,"l":169.13,"c":169.57,"v":62170000},{"t":"2021-12-14","o":167.55,"h":169.5,"l":166.44,"c":169.09,"v":55976000},{"t":"2021-12-15","o":168.6,"h":173.6,"l":165.19,"c":173.31,"v":75794000},{"t":"2021-12-16","o":173.37,"h":174.17,"l":168.16,"c":168.87,"v":60876000},{"t":"2021-12-17","o":167.71,"h":170.9,"l":165.61,"c":170.02,"v":85542000},{"t":"2021-12-20","o":166.85,"h":167.87,"l":165.6,"c":167.08,"v":57372000},{"t":"2021-12-21","o":167.85,"h":170.72,"l":165.65,"c":170.42,"v":55956000},{"t":"2021-12-22","o":169.27,"h":172.05,"l":168.5,"c":171.04,"v":55036000},{"t":"2021-12-23","o":170.43,"h":171.97,"l":170.15,"c":171.07,"v":36788000},{"t":"2021-12-27","o":171.04,"h":172.94,"l":169.22,"c":169.67,"v":58688000},{"t":"2021-12-28","o":170.18,"h":172.18,"l":169.14,"c":170.66,"v":54638000},{"t":"2021-12-29","o":170.84,"h":171.21,"l":168.6,"c":169.2,"v":35754000},{"t":"2021-12-30","o":169.7,"h":170.89,"l":168.52,"c":168.64,"v":37584000},{"t":"2021-12-31","o":168.96,"h":169.35,"l":166.56,"c":166.72,"v":47830000},{"t":"2022-01-03","o":167.55,"h":170.7,"l":166.16,"c":170.4,"v":63520000},{"t":"2022-01-04","o":170.44,"h":171.4,"l":166.35,"c":167.52,"v":70726000},{"t":"2022-01-05","o":166.88,"h":167.13,"l":164.36,"c":164.36,"v":64302000},{"t":"2022-01-06","o":163.45,"h":164.8,"l":161.94,"c":163.25,"v":51958000},{"t":"2022-01-07","o":163.84,"h":165.24,"l":162.03,"c":162.55,"v":46606000},{"t":"2022-01-10","o":160.59,"h":161.66,"l":156.3,"c":161.49,"v":87798000},{"t":"2022-01-11","o":161.5,"h":166.35,"l":160.7,"c":165.36,"v":62806000},{"t":"2022-01-12","o":166.57,"h":166.88,"l":164.42,"c":165.21,"v":50030000},{"t":"2022-01-13","o":165.25,"h":166.22,"l":161.09,"c":161.21,"v":52188000},{"t":"2022-01-14","o":160.15,"h":162.25,"l":159.8,"c":162.14,"v":45974000},{"t":"2022-01-18","o":159.1,"h":159.73,"l":157.66,"c":158.92,"v":67292000},{"t":"2022-01-19","o":158.76,"h":159.25,"l":156.25,"c":156.3,"v":53242000},{"t":"2022-01-20","o":156.77,"h":158.0,"l":151.35,"c":151.67,"v":71974000},{"t":"2022-01-21","o":149.95,"h":150.9,"l":142.07,"c":142.64,"v":163972000},{"t":"2022-01-24","o":139.0,"h":144.94,"l":135.35,"c":144.54,"v":155624000},{"t":"2022-01-25","o":142.24,"h":143.6,"l":138.15,"c":139.99,"v":90824000},{"t":"2022-01-26","o":144.75,"h":145.19,"l":137.32,"c":138.87,"v":95602000},{"t":"2022-01-27","o":140.8,"h":144.24,"l":139.35,"c":139.64,"v":77516000},{"t":"2022-01-28","o":140.86,"h":144.0,"l":137.93,"c":143.98,"v":74392000},{"t":"2022-01-31","o":144.75,"h":150.36,"l":144.3,"c":149.57,"v":78308000},{"t":"2022-02-01","o":150.0,"h":151.71,"l":147.63,"c":151.19,"v":59220000},{"t":"2022-02-02","o":155.05,"h":155.07,"l":148.86,"c":150.61,"v":87330000},{"t":"2022-02-03","o":141.74,"h":144.25,"l":138.33,"c":138.85,"v":225532000},{"t":"2022-02-04","o":155.61,"h":161.2,"l":150.61,"c":157.64,"v":253456000},{"t":"2022-02-07","o":158.52,"h":162.69,"l":157.25,"c":157.94,"v":102624000},{"t":"2022-02-08","o":156.75,"h":161.79,"l":155.55,"c":161.41,"v":76040000},{"t":"2022-02-09","o":162.87,"h":163.83,"l":160.25,"c":161.19,"v":68786000},{"t":"2022-02-10","o":158.35,"h":160.72,"l":157.75,"c":159.0,"v":68268000},{"t":"2022-02-11","o":158.13,"h":159.0,"l":152.73,"c":153.29,"v":77100000},{"t":"2022-02-14","o":151.75,"h":158.45,"l":151.65,"c":155.17,"v":83230000},{"t":"2022-02-15","o":157.61,"h":158.01,"l":154.64,"c":156.51,"v":56440000},{"t":"2022-02-16","o":155.79,"h":158.83,"l":154.73,"c":158.1,"v":52704000},{"t":"2022-02-17","o":158.15,"h":160.35,"l":154.5,"c":154.65,"v":64032000},{"t":"2022-02-18","o":155.5,"h":155.5,"l":150.89,"c":152.6,"v":63604000},{"t":"2022-02-22","o":150.48,"h":152.98,"l":148.49,"c":150.2,"v":66128000},{"t":"2022-02-23","o":151.65,"h":151.76,"l":144.65,"c":144.83,"v":64244000},{"t":"2022-02-24","o":139.84,"h":151.75,"l":139.5,"c":151.36,"v":100786000},{"t":"2022-02-25","o":150.55,"h":153.99,"l":149.21,"c":153.79,"v":62396000},{"t":"2022-02-28","o":152.43,"h":154.45,"l":150.85,"c":153.56,"v":57684000},{"t":"2022-03-01","o":152.73,"h":154.1,"l":149.98,"c":151.14,"v":44874000},{"t":"2022-03-02","o":150.85,"h":153.0,"l":148.75,"c":152.05,"v":47334000},{"t":"2022-03-03","o":153.53,"h":153.93,"l":146.86,"c":147.9,"v":65198000},{"t":"2022-03-04","o":147.16,"h":147.85,"l":143.81,"c":145.64,"v":60934000},{"t":"2022-03-07","o":145.44,"h":146.09,"l":137.42,"c":137.45,"v":86934000},{"t":"2022-03-08","o":136.68,"h":140.7,"l":133.57,"c":136.01,"v":91662000},{"t":"2022-03-09","o":139.5,"h":140.25,"l":136.83,"c":139.28,"v":82656000},{"t":"2022-03-10","o":145.69,"h":148.67,"l":143.98,"c":146.82,"v":135062000},{"t":"2022-03-11","o":149.57,"h":149.68,"l":145.37,"c":145.52,"v":68900000},{"t":"2022-03-14","o":145.98,"h":147.45,"l":140.88,"c":141.85,"v":74086000},{"t":"2022-03-15","o":142.85,"h":147.99,"l":142.0,"c":147.37,"v":75584000},{"t":"2022-03-16","o":148.5,"h":153.15,"l":147.35,"c":153.1,"v":84958000},{"t":"2022-03-17","o":152.64,"h":157.5,"l":152.14,"c":157.24,"v":72934000},{"t":"2022-03-18","o":156.81,"h":161.59,"l":156.01,"c":161.25,"v":102962000},{"t":"2022-03-21","o":161.12,"h":163.08,"l":159.55,"c":161.49,"v":66538000},{"t":"2022-03-22","o":161.81,"h":166.17,"l":161.7,"c":164.89,"v":64086000},{"t":"2022-03-23","o":163.71,"h":166.37,"l":162.69,"c":163.41,"v":55812000},{"t":"2022-03-24","o":163.75,"h":164.12,"l":160.05,"c":163.65,"v":56798000},{"t":"2022-03-25","o":164.0,"h":165.37,"l":162.25,"c":164.77,"v":49032000},{"t":"2022-03-28","o":164.97,"h":169.04,"l":164.9,"c":168.99,"v":59854000},{"t":"2022-03-29","o":170.38,"h":170.83,"l":167.87,"c":169.31,"v":66154000},{"t":"2022-03-30","o":168.51,"h":168.95,"l":165.5,"c":166.3,"v":56168000},{"t":"2022-03-31","o":166.44,"h":166.5,"l":162.95,"c":163.0,"v":59966000},{"t":"2022-04-01","o":164.15,"h":165.83,"l":162.32,"c":163.56,"v":57090000},{"t":"2022-04-04","o":164.12,"h":168.39,"l":163.21,"c":168.35,"v":49882000},{"t":"2022-04-05","o":167.74,"h":168.11,"l":163.27,"c":164.06,"v":53728000},{"t":"2022-04-06","o":161.65,"h":162.2,"l":157.25,"c":158.76,"v":79056000},{"t":"2022-04-07","o":158.4,"h":160.08,"l":154.51,"c":157.78,"v":68136000},{"t":"2022-04-08","o":156.75,"h":157.37,"l":154.23,"c":154.46,"v":46002000},{"t":"2022-04-11","o":152.71,"h":154.14,"l":150.53,"c":151.12,"v":52112000},{"t":"2022-04-12","o":153.69,"h":155.1,"l":150.38,"c":150.79,"v":55178000},{"t":"2022-04-13","o":150.02,"h":156.03,"l":149.6,"c":155.54,"v":53390000},{"t":"2022-04-14","o":155.39,"h":155.9,"l":151.47,"c":151.71,"v":51598000},{"t":"2022-04-18","o":151.52,"h":154.04,"l":150.25,"c":152.78,"v":46514000},{"t":"2022-04-19","o":152.03,"h":158.65,"l":151.55,"c":158.12,"v":54926000},{"t":"2022-04-20","o":157.6,"h":157.6,"l":153.6,"c":154.0,"v":59630000},{"t":"2022-04-21","o":154.71,"h":156.74,"l":147.59,"c":148.3,"v":63970000},{"t":"2022-04-22","o":148.25,"h":149.62,"l":143.7,"c":144.35,"v":73078000},{"t":"2022-04-25","o":144.02,"h":146.22,"l":142.31,"c":146.07,"v":61874000},{"t":"2022-04-26","o":144.8,"h":144.86,"l":138.93,"c":139.39,"v":77530000},{"t":"2022-04-27","o":140.19,"h":141.95,"l":135.78,"c":138.17,"v":71336000},{"t":"2022-04-28","o":142.18,"h":145.94,"l":140.3,"c":144.6,"v":117316000},{"t":"2022-04-29","o":129.85,"h":130.76,"l":121.62,"c":124.28,"v":272662000},{"t":"2022-05-02","o":122.4,"h":124.67,"l":118.38,"c":124.5,"v":148788000},{"t":"2022-05-03","o":124.05,"h":126.22,"l":122.83,"c":124.25,"v":79134000},{"t":"2022-05-04","o":123.6,"h":126.0,"l":119.18,"c":125.93,"v":110746000},{"t":"2022-05-05","o":123.0,"h":123.5,"l":115.07,"c":116.41,"v":144392000},{"t":"2022-05-06","o":114.85,"h":119.05,"l":113.08,"c":114.77,"v":124260000},{"t":"2022-05-09","o":111.31,"h":114.0,"l":107.96,"c":108.79,"v":128124000},{"t":"2022-05-10","o":111.25,"h":112.64,"l":107.17,"c":108.86,"v":105434000},{"t":"2022-05-11","o":108.1,"h":110.16,"l":104.43,"c":105.37,"v":109704000},{"t":"2022-05-12","o":102.75,"h":110.78,"l":102.41,"c":106.93,"v":132026000},{"t":"2022-05-13","o":109.07,"h":113.18,"l":107.8,"c":113.06,"v":93684000},{"t":"2022-05-16","o":113.1,"h":113.99,"l":110.35,"c":110.81,"v":74566000},{"t":"2022-05-17","o":113.28,"h":115.8,"l":111.28,"c":115.37,"v":76448000},{"t":"2022-05-18","o":111.44,"h":112.85,"l":106.25,"c":107.11,"v":108380000},{"t":"2022-05-19","o":106.28,"h":110.03,"l":106.19,"c":107.32,"v":88142000},{"t":"2022-05-20","o":109.57,"h":109.9,"l":105.01,"c":107.59,"v":99500000},{"t":"2022-05-23","o":108.46,"h":108.82,"l":103.95,"c":107.56,"v":107798000},{"t":"2022-05-24","o":104.03,"h":105.4,"l":101.26,"c":104.1,"v":102934000},{"t":"2022-05-25","o":103.66,"h":108.17,"l":103.65,"c":106.78,"v":93120000},{"t":"2022-05-26","o":107.97,"h":112.67,"l":107.45,"c":111.08,"v":93002000},{"t":"2022-05-27","o":113.55,"h":115.19,"l":112.63,"c":115.15,"v":93660000},{"t":"2022-05-31","o":116.28,"h":121.99,"l":115.67,"c":120.21,"v":144634000},{"t":"2022-06-01","o":122.26,"h":125.18,"l":120.62,"c":121.68,"v":127528000},{"t":"2022-06-02","o":121.68,"h":125.61,"l":120.05,"c":125.51,"v":100560000},{"t":"2022-06-03","o":124.2,"h":124.4,"l":121.05,"c":122.35,"v":97604000},{"t":"2022-06-06","o":125.25,"h":128.99,"l":123.81,"c":124.79,"v":135269000},{"t":"2022-06-07","o":122.01,"h":124.1,"l":120.63,"c":123.0,"v":85156700},{"t":"2022-06-08","o":122.61,"h":123.75,"l":120.75,"c":121.18,"v":64926600},{"t":"2022-06-09","o":119.99,"h":121.3,"l":116.1,"c":116.15,"v":67029800},{"t":"2022-06-10","o":113.42,"h":114.5,"l":109.05,"c":109.65,"v":87266000},{"t":"2022-06-13","o":104.19,"h":106.54,"l":101.86,"c":103.67,"v":99277700},{"t":"2022-06-14","o":104.19,"h":104.88,"l":101.43,"c":102.31,"v":69728800},{"t":"2022-06-15","o":103.86,"h":109.06,"l":103.53,"c":107.67,"v":85011100},{"t":"2022-06-16","o":104.47,"h":104.58,"l":102.01,"c":103.66,"v":82186300},{"t":"2022-06-17","o":102.8,"h":106.98,"l":102.51,"c":106.22,"v":99772100},{"t":"2022-06-21","o":108.2,"h":111.63,"l":103.56,"c":108.68,"v":70901200},{"t":"2022-06-22","o":107.43,"h":112.13,"l":107.02,"c":108.95,"v":60040100},{"t":"2022-06-23","o":110.39,"h":113.0,"l":107.93,"c":112.44,"v":64345300},{"t":"2022-06-24","o":112.38,"h":116.71,"l":111.43,"c":116.46,"v":69867600},{"t":"2022-06-27","o":117.09,"h":117.98,"l":112.7,"c":113.22,"v":62133200},{"t":"2022-06-28","o":113.5,"h":114.85,"l":107.04,"c":107.4,"v":74942900},{"t":"2022-06-29","o":107.38,"h":110.99,"l":106.91,"c":108.92,"v":66375300},{"t":"2022-06-30","o":108.11,"h":108.18,"l":102.52,"c":106.21,"v":97679400},{"t":"2022-07-01","o":106.29,"h":109.75,"l":105.85,"c":109.56,"v":73021200},{"t":"2022-07-05","o":107.6,"h":114.08,"l":106.32,"c":113.5,"v":76583700},{"t":"2022-07-06","o":113.21,"h":115.48,"l":112.01,"c":114.33,"v":66958900},{"t":"2022-07-07","o":113.85,"h":116.99,"l":113.49,"c":116.33,"v":57872300},{"t":"2022-07-08","o":114.6,"h":116.58,"l":113.69,"c":115.54,"v":45719700},{"t":"2022-07-11","o":114.08,"h":114.3,"l":110.87,"c":111.75,"v":53487600},{"t":"2022-07-12","o":112.16,"h":113.23,"l":108.34,"c":109.22,"v":54280300},{"t":"2022-07-13","o":107.03,"h":111.78,"l":106.01,"c":110.4,"v":61353800},{"t":"2022-07-14","o":110.24,"h":111.18,"l":107.58,"c":110.63,"v":51163100},{"t":"2022-07-15","o":112.5,"h":115.59,"l":111.59,"c":113.55,"v":84317800},{"t":"2022-07-18","o":115.0,"h":117.24,"l":113.15,"c":113.76,"v":59115400},{"t":"2022-07-19","o":115.7,"h":118.95,"l":114.03,"c":118.21,"v":60990000},{"t":"2022-07-20","o":118.62,"h":123.48,"l":118.32,"c":122.77,"v":71268300},{"t":"2022-07-21","o":123.2,"h":124.85,"l":121.26,"c":124.63,"v":60239900},{"t":"2022-07-22","o":125.01,"h":125.5,"l":121.35,"c":122.42,"v":51463800},{"t":"2022-07-25","o":122.7,"h":123.64,"l":120.03,"c":121.14,"v":50221300},{"t":"2022-07-26","o":115.79,"h":118.15,"l":114.53,"c":114.81,"v":67075100},{"t":"2022-07-27","o":117.31,"h":121.9,"l":117.16,"c":120.97,"v":61582000},{"t":"2022-07-28","o":121.57,"h":122.84,"l":118.08,"c":122.28,"v":82245500},{"t":"2022-07-29","o":134.9,"h":137.65,"l":132.41,"c":134.95,"v":148892900},{"t":"2022-08-01","o":134.96,"h":138.83,"l":133.51,"c":135.39,"v":76846900},{"t":"2022-08-02","o":134.72,"h":137.44,"l":134.09,"c":134.16,"v":61922400},{"t":"2022-08-03","o":136.21,"h":140.49,"l":136.05,"c":139.52,"v":71827800},{"t":"2022-08-04","o":140.58,"h":143.56,"l":139.55,"c":142.57,"v":70585000},{"t":"2022-08-05","o":140.1,"h":142.86,"l":139.6,"c":140.8,"v":50686900},{"t":"2022-08-08","o":142.05,"h":144.23,"l":138.29,"c":139.41,"v":52229000},{"t":"2022-08-09","o":138.05,"h":138.95,"l":136.21,"c":137.83,"v":40434700},{"t":"2022-08-10","o":142.9,"h":144.6,"l":141.01,"c":142.69,"v":54773800},{"t":"2022-08-11","o":143.86,"h":144.49,"l":139.76,"c":140.64,"v":44867300},{"t":"2022-08-12","o":142.05,"h":143.57,"l":140.12,"c":143.55,"v":47643500},{"t":"2022-08-15","o":142.8,"h":143.76,"l":141.49,"c":143.18,"v":39014600},{"t":"2022-08-16","o":143.91,"h":146.57,"l":142.0,"c":144.78,"v":59102900},{"t":"2022-08-17","o":142.69,"h":143.38,"l":140.78,"c":142.1,"v":48149800},{"t":"2022-08-18","o":141.32,"h":142.77,"l":140.38,"c":142.3,"v":37458700},{"t":"2022-08-19","o":140.47,"h":141.11,"l":137.91,"c":138.23,"v":47792800},{"t":"2022-08-22","o":135.72,"h":136.32,"l":132.85,"c":133.22,"v":50461500},{"t":"2022-08-23","o":133.41,"h":134.99,"l":132.95,"c":133.62,"v":36252100},{"t":"2022-08-24","o":132.75,"h":135.47,"l":132.1,"c":133.8,"v":38627000},{"t":"2022-08-25","o":135.26,"h":137.42,"l":134.28,"c":137.28,"v":37496300},{"t":"2022-08-26","o":136.55,"h":137.83,"l":130.5,"c":130.75,"v":53322700},{"t":"2022-08-29","o":129.9,"h":131.95,"l":128.77,"c":129.79,"v":48101600},{"t":"2022-08-30","o":131.25,"h":132.07,"l":126.85,"c":128.73,"v":49203000},{"t":"2022-08-31","o":129.45,"h":130.59,"l":126.74,"c":126.77,"v":53648700},{"t":"2022-09-01","o":126.0,"h":128.02,"l":123.66,"c":127.82,"v":56636100},{"t":"2022-09-02","o":129.5,"h":131.38,"l":126.39,"c":127.51,"v":57429800},{"t":"2022-09-06","o":127.92,"h":128.62,"l":124.74,"c":126.11,"v":43888600},{"t":"2022-09-07","o":126.12,"h":129.82,"l":125.4,"c":129.48,"v":47900300},{"t":"2022-09-08","o":127.72,"h":130.28,"l":127.1,"c":129.82,"v":43988500},{"t":"2022-09-09","o":130.91,"h":133.69,"l":130.76,"c":133.27,"v":49387600},{"t":"2022-09-12","o":134.1,"h":136.49,"l":134.0,"c":136.45,"v":53826900},{"t":"2022-09-13","o":131.01,"h":131.4,"l":126.27,"c":126.82,"v":72694000},{"t":"2022-09-14","o":127.36,"h":128.84,"l":126.33,"c":128.55,"v":45316800},{"t":"2022-09-15","o":127.38,"h":130.37,"l":125.5,"c":126.28,"v":52887200},{"t":"2022-09-16","o":122.78,"h":123.87,"l":120.7,"c":123.53,"v":115667800},{"t":"2022-09-19","o":122.16,"h":124.71,"l":121.8,"c":124.66,"v":47279700},{"t":"2022-09-20","o":123.35,"h":124.4,"l":121.14,"c":122.19,"v":47698400},{"t":"2022-09-21","o":122.49,"h":123.76,"l":118.45,"c":118.54,"v":58498900},{"t":"2022-09-22","o":117.08,"h":118.79,"l":116.26,"c":117.31,"v":55229200},{"t":"2022-09-23","o":116.0,"h":116.05,"l":112.06,"c":113.78,"v":65126700},{"t":"2022-09-26","o":113.3,"h":117.34,"l":113.13,"c":115.15,"v":62723300},{"t":"2022-09-27","o":117.2,"h":118.32,"l":113.05,"c":114.41,"v":60094700},{"t":"2022-09-28","o":114.38,"h":118.7,"l":113.8,"c":118.01,"v":55763800},{"t":"2022-09-29","o":115.6,"h":116.07,"l":113.06,"c":114.8,"v":58969700},{"t":"2022-09-30","o":114.08,"h":116.92,"l":112.84,"c":113.0,"v":59479600},{"t":"2022-10-03","o":113.58,"h":116.91,"l":112.45,"c":115.88,"v":50941900},{"t":"2022-10-04","o":119.89,"h":123.0,"l":119.79,"c":121.09,"v":62812600},{"t":"2022-10-05","o":118.58,"h":121.75,"l":117.69,"c":120.95,"v":48217500},{"t":"2022-10-06","o":120.77,"h":121.53,"l":119.5,"c":120.3,"v":42253800},{"t":"2022-10-07","o":118.0,"h":118.17,"l":113.88,"c":114.56,"v":54678000},{"t":"2022-10-10","o":115.1,"h":116.25,"l":112.43,"c":113.67,"v":42339700},{"t":"2022-10-11","o":112.71,"h":115.48,"l":110.39,"c":112.21,"v":56432200},{"t":"2022-10-12","o":112.49,"h":113.83,"l":111.4,"c":112.9,"v":45728700},{"t":"2022-10-13","o":107.88,"h":113.44,"l":105.35,"c":112.53,"v":86868100},{"t":"2022-10-14","o":114.1,"h":114.96,"l":106.6,"c":106.9,"v":67737300},{"t":"2022-10-17","o":110.11,"h":114.19,"l":110.09,"c":113.79,"v":62782000},{"t":"2022-10-18","o":119.06,"h":119.52,"l":114.79,"c":116.36,"v":65607400},{"t":"2022-10-19","o":114.71,"h":116.59,"l":113.22,"c":115.07,"v":47198100},{"t":"2022-10-20","o":113.83,"h":118.24,"l":113.51,"c":115.25,"v":48795100},{"t":"2022-10-21","o":114.79,"h":119.59,"l":114.5,"c":119.32,"v":55660500},{"t":"2022-10-24","o":119.98,"h":120.39,"l":116.57,"c":119.82,"v":49531500},{"t":"2022-10-25","o":119.65,"h":121.32,"l":118.95,"c":120.6,"v":50934600},{"t":"2022-10-26","o":116.0,"h":119.35,"l":114.76,"c":115.66,"v":68802300},{"t":"2022-10-27","o":113.92,"h":114.12,"l":109.77,"c":110.96,"v":129605400},{"t":"2022-10-28","o":97.91,"h":103.96,"l":97.66,"c":103.41,"v":223133400},{"t":"2022-10-31","o":103.56,"h":104.87,"l":100.74,"c":102.44,"v":99251400},{"t":"2022-11-01","o":103.99,"h":104.58,"l":96.06,"c":96.79,"v":153370000},{"t":"2022-11-02","o":97.32,"h":97.74,"l":92.01,"c":92.12,"v":135761800},{"t":"2022-11-03","o":92.47,"h":93.5,"l":89.02,"c":89.3,"v":136683300},{"t":"2022-11-04","o":91.49,"h":92.44,"l":88.04,"c":90.98,"v":129101300},{"t":"2022-11-07","o":91.95,"h":92.1,"l":89.04,"c":90.53,"v":77495700},{"t":"2022-11-08","o":90.79,"h":91.72,"l":88.23,"c":89.98,"v":88703400},{"t":"2022-11-09","o":89.47,"h":89.48,"l":85.87,"c":86.14,"v":90796200},{"t":"2022-11-10","o":92.94,"h":98.69,"l":91.65,"c":96.63,"v":173414900},{"t":"2022-11-11","o":97.88,"h":101.19,"l":96.66,"c":100.79,"v":111590500},{"t":"2022-11-14","o":98.77,"h":100.12,"l":97.29,"c":98.49,"v":99533100},{"t":"2022-11-15","o":103.21,"h":103.79,"l":97.34,"c":98.94,"v":111336300},{"t":"2022-11-16","o":96.85,"h":98.49,"l":95.54,"c":97.12,"v":87958800},{"t":"2022-11-17","o":95.37,"h":96.97,"l":94.03,"c":94.85,"v":82617900},{"t":"2022-11-18","o":95.95,"h":95.99,"l":92.48,"c":94.14,"v":72428200},{"t":"2022-11-21","o":93.97,"h":95.02,"l":90.59,"c":92.46,"v":84330300},{"t":"2022-11-22","o":92.62,"h":93.35,"l":90.87,"c":93.2,"v":62192000},{"t":"2022-11-23","o":93.24,"h":94.58,"l":92.83,"c":94.13,"v":59414700},{"t":"2022-11-25","o":93.79,"h":94.43,"l":93.07,"c":93.41,"v":35088600},{"t":"2022-11-28","o":93.93,"h":96.4,"l":93.43,"c":93.95,"v":74943100},{"t":"2022-11-29","o":94.04,"h":94.41,"l":91.44,"c":92.42,"v":65567300},{"t":"2022-11-30","o":92.47,"h":96.54,"l":91.53,"c":96.54,"v":102805800},{"t":"2022-12-01","o":96.99,"h":97.23,"l":94.92,"c":95.5,"v":68488000},{"t":"2022-12-02","o":94.48,"h":95.36,"l":93.78,"c":94.13,"v":72496400},{"t":"2022-12-05","o":93.05,"h":94.06,"l":90.82,"c":91.01,"v":71535500},{"t":"2022-12-06","o":90.5,"h":91.04,"l":87.9,"c":88.25,"v":75503600},{"t":"2022-12-07","o":88.34,"h":89.89,"l":87.48,"c":88.46,"v":68086900},{"t":"2022-12-08","o":89.24,"h":90.86,"l":87.88,"c":90.35,"v":73305900},{"t":"2022-12-09","o":88.9,"h":90.3,"l":88.63,"c":89.09,"v":67398500},{"t":"2022-12-12","o":89.21,"h":90.58,"l":87.87,"c":90.55,"v":61999800},{"t":"2022-12-13","o":95.23,"h":96.25,"l":90.52,"c":92.49,"v":100212000},{"t":"2022-12-14","o":92.5,"h":93.46,"l":89.87,"c":91.58,"v":70298000},{"t":"2022-12-15","o":89.89,"h":89.97,"l":87.47,"c":88.45,"v":84802900},{"t":"2022-12-16","o":88.27,"h":89.35,"l":86.73,"c":87.86,"v":146144100},{"t":"2022-12-19","o":87.51,"h":87.63,"l":84.51,"c":84.92,"v":83531500},{"t":"2022-12-20","o":85.33,"h":86.61,"l":84.33,"c":85.19,"v":74348300},{"t":"2022-12-21","o":86.18,"h":87.23,"l":85.21,"c":86.77,"v":59267200},{"t":"2022-12-22","o":85.52,"h":85.68,"l":82.25,"c":83.79,"v":81431300},{"t":"2022-12-23","o":83.25,"h":85.78,"l":82.93,"c":85.25,"v":57433700},{"t":"2022-12-27","o":84.97,"h":85.35,"l":83.0,"c":83.04,"v":57284000},{"t":"2022-12-28","o":82.8,"h":83.48,"l":81.69,"c":81.82,"v":58228600},{"t":"2022-12-29","o":82.87,"h":84.55,"l":82.55,"c":84.18,"v":54995900},{"t":"2022-12-30","o":83.12,"h":84.05,"l":82.47,"c":84.0,"v":62401200},{"t":"2023-01-03","o":85.46,"h":86.96,"l":84.21,"c":85.82,"v":76706000},{"t":"2023-01-04","o":86.55,"h":86.98,"l":83.36,"c":85.14,"v":68885100},{"t":"2023-01-05","o":85.33,"h":85.42,"l":83.07,"c":83.12,"v":67930800},{"t":"2023-01-06","o":83.03,"h":86.4,"l":81.43,"c":86.08,"v":83303400},{"t":"2023-01-09","o":87.46,"h":89.48,"l":87.08,"c":87.36,"v":65266100},{"t":"2023-01-10","o":87.57,"h":90.19,"l":87.29,"c":89.87,"v":67756600},{"t":"2023-01-11","o":90.93,"h":95.26,"l":90.93,"c":95.09,"v":103126200},{"t":"2023-01-12","o":96.93,"h":97.19,"l":93.5,"c":95.27,"v":85254800},{"t":"2023-01-13","o":94.18,"h":98.37,"l":94.12,"c":98.12,"v":85549400},{"t":"2023-01-17","o":98.68,"h":98.89,"l":95.73,"c":96.05,"v":72755000},{"t":"2023-01-18","o":97.25,"h":99.32,"l":95.38,"c":95.46,"v":79570400},{"t":"2023-01-19","o":94.74,"h":95.44,"l":92.86,"c":93.68,"v":69002700},{"t":"2023-01-20","o":93.86,"h":97.35,"l":93.2,"c":97.25,"v":67481500},{"t":"2023-01-23","o":97.56,"h":97.78,"l":95.86,"c":97.52,"v":76501100},{"t":"2023-01-24","o":96.93,"h":98.09,"l":96.0,"c":96.32,"v":66929500},{"t":"2023-01-25","o":92.56,"h":97.24,"l":91.52,"c":97.18,"v":94261600},{"t":"2023-01-26","o":98.24,"h":99.49,"l":96.92,"c":99.22,"v":68523600},{"t":"2023-01-27","o":99.53,"h":103.49,"l":99.53,"c":102.24,"v":87775600},{"t":"2023-01-30","o":101.09,"h":101.74,"l":99.01,"c":100.55,"v":70691900},{"t":"2023-01-31","o":101.16,"h":103.35,"l":101.14,"c":103.13,"v":66527300},{"t":"2023-02-01","o":102.53,"h":106.24,"l":101.24,"c":105.15,"v":80450100},{"t":"2023-02-02","o":110.25,"h":114.0,"l":108.88,"c":112.91,"v":158154200},{"t":"2023-02-03","o":105.26,"h":108.78,"l":102.52,"c":103.39,"v":144374800},{"t":"2023-02-06","o":102.93,"h":103.95,"l":100.65,"c":102.18,"v":81945200},{"t":"2023-02-07","o":101.17,"h":102.41,"l":98.08,"c":102.11,"v":119501300},{"t":"2023-02-08","o":102.04,"h":102.67,"l":98.78,"c":100.05,"v":75878300},{"t":"2023-02-09","o":101.32,"h":101.78,"l":97.57,"c":98.24,"v":64622500},{"t":"2023-02-10","o":97.56,"h":98.82,"l":96.23,"c":97.61,"v":52740100},{"t":"2023-02-13","o":97.85,"h":99.68,"l":96.91,"c":99.54,"v":52841500},{"t":"2023-02-14","o":98.41,"h":100.92,"l":97.52,"c":99.7,"v":56202900},{"t":"2023-02-15","o":99.09,"h":101.17,"l":98.45,"c":101.16,"v":47957600},{"t":"2023-02-16","o":99.21,"h":100.63,"l":98.1,"c":98.15,"v":56339200},{"t":"2023-02-17","o":97.8,"h":97.94,"l":95.65,"c":97.2,"v":60029400},{"t":"2023-02-21","o":95.34,"h":95.61,"l":94.27,"c":94.58,"v":56580400},{"t":"2023-02-22","o":95.1,"h":97.01,"l":94.8,"c":95.79,"v":59534100},{"t":"2023-02-23","o":96.12,"h":96.43,"l":93.67,"c":95.82,"v":48467000},{"t":"2023-02-24","o":93.53,"h":94.14,"l":92.32,"c":93.5,"v":57053800},{"t":"2023-02-27","o":94.28,"h":94.78,"l":93.14,"c":93.76,"v":47470300},{"t":"2023-02-28","o":93.14,"h":94.69,"l":92.92,"c":94.23,"v":43959300},{"t":"2023-03-01","o":93.87,"h":94.68,"l":91.59,"c":92.17,"v":52299500},{"t":"2023-03-02","o":91.41,"h":92.23,"l":90.39,"c":92.13,"v":55509400},{"t":"2023-03-03","o":92.74,"h":94.94,"l":92.66,"c":94.9,"v":55759600},{"t":"2023-03-06","o":95.19,"h":96.55,"l":93.74,"c":93.75,"v":52112400},{"t":"2023-03-07","o":94.06,"h":95.09,"l":92.78,"c":93.55,"v":49100700},{"t":"2023-03-08","o":93.6,"h":94.17,"l":92.18,"c":93.92,"v":44899100},{"t":"2023-03-09","o":93.68,"h":96.21,"l":92.18,"c":92.25,"v":56218700},{"t":"2023-03-10","o":92.67,"h":93.57,"l":90.25,"c":90.73,"v":69827500},{"t":"2023-03-13","o":89.97,"h":94.02,"l":88.12,"c":92.43,"v":72397100},{"t":"2023-03-14","o":93.83,"h":95.07,"l":92.71,"c":94.88,"v":60912700},{"t":"2023-03-15","o":93.22,"h":96.67,"l":93.07,"c":96.2,"v":70731800},{"t":"2023-03-16","o":95.75,"h":100.99,"l":95.61,"c":100.04,"v":84446900},{"t":"2023-03-17","o":99.79,"h":100.66,"l":97.46,"c":98.95,"v":87300200},{"t":"2023-03-20","o":98.41,"h":98.48,"l":95.7,"c":97.71,"v":62388900},{"t":"2023-03-21","o":98.14,"h":100.85,"l":98.0,"c":100.61,"v":58597300},{"t":"2023-03-22","o":100.45,"h":102.1,"l":98.61,"c":98.7,"v":57475400},{"t":"2023-03-23","o":100.43,"h":101.06,"l":97.62,"c":98.71,"v":57559300},{"t":"2023-03-24","o":98.07,"h":98.3,"l":96.4,"c":98.13,"v":56095400},{"t":"2023-03-27","o":99.07,"h":99.34,"l":97.08,"c":98.04,"v":46721300},{"t":"2023-03-28","o":98.11,"h":98.44,"l":96.29,"c":97.24,"v":38720100},{"t":"2023-03-29","o":98.69,"h":100.42,"l":98.56,"c":100.25,"v":49783300},{"t":"2023-03-30","o":101.55,"h":103.04,"l":101.01,"c":102.0,"v":53633400},{"t":"2023-03-31","o":102.16,"h":103.49,"l":101.95,"c":103.29,"v":56750300},{"t":"2023-04-03","o":102.3,"h":103.29,"l":101.43,"c":102.41,"v":41135700},{"t":"2023-04-04","o":102.75,"h":104.2,"l":102.11,"c":103.95,"v":48662500},{"t":"2023-04-05","o":103.91,"h":103.91,"l":100.75,"c":101.1,"v":45175400},{"t":"2023-04-06","o":100.75,"h":102.38,"l":99.8,"c":102.06,"v":43808000},{"t":"2023-04-10","o":100.96,"h":102.2,"l":99.57,"c":102.17,"v":37261200},{"t":"2023-04-11","o":100.8,"h":101.0,"l":99.01,"c":99.92,"v":60417800},{"t":"2023-04-12","o":100.4,"h":100.51,"l":97.71,"c":97.83,"v":56735000},{"t":"2023-04-13","o":98.95,"h":102.57,"l":98.71,"c":102.4,"v":67925100},{"t":"2023-04-14","o":102.07,"h":103.2,"l":101.11,"c":102.51,"v":51450500},{"t":"2023-04-17","o":103.16,"h":103.73,"l":101.59,"c":102.74,"v":39919500},{"t":"2023-04-18","o":103.95,"h":104.2,"l":101.52,"c":102.3,"v":39790500},{"t":"2023-04-19","o":101.58,"h":105.12,"l":101.39,"c":104.3,"v":58398900},{"t":"2023-04-20","o":103.53,"h":105.25,"l":103.21,"c":103.81,"v":57696900},{"t":"2023-04-21","o":106.1,"h":108.15,"l":105.08,"c":106.96,"v":86774200},{"t":"2023-04-24","o":107.66,"h":109.23,"l":105.07,"c":106.21,"v":69575600},{"t":"2023-04-25","o":104.91,"h":105.45,"l":102.45,"c":102.57,"v":65026800},{"t":"2023-04-26","o":105.04,"h":106.62,"l":104.1,"c":104.98,"v":73803800},{"t":"2023-04-27","o":108.16,"h":110.86,"l":106.8,"c":109.82,"v":149961200},{"t":"2023-04-28","o":107.73,"h":109.48,"l":104.33,"c":105.45,"v":130715900},{"t":"2023-05-01","o":104.95,"h":105.23,"l":101.82,"c":102.05,"v":74728100},{"t":"2023-05-02","o":101.47,"h":103.9,"l":101.15,"c":103.63,"v":73469400},{"t":"2023-05-03","o":103.74,"h":105.96,"l":103.28,"c":103.65,"v":65051900},{"t":"2023-05-04","o":104.04,"h":105.39,"l":103.31,"c":104.0,"v":45345500},{"t":"2023-05-05","o":104.27,"h":105.76,"l":103.55,"c":105.66,"v":56951700},{"t":"2023-05-08","o":105.04,"h":106.1,"l":104.7,"c":105.83,"v":49430900},{"t":"2023-05-09","o":105.48,"h":106.79,"l":105.16,"c":106.62,"v":44089400},{"t":"2023-05-10","o":108.1,"h":110.67,"l":108.05,"c":110.19,"v":78627600},{"t":"2023-05-11","o":111.03,"h":113.28,"l":110.49,"c":112.18,"v":74924800},{"t":"2023-05-12","o":112.16,"h":112.64,"l":109.32,"c":110.26,"v":49852700},{"t":"2023-05-15","o":111.15,"h":112.29,"l":109.25,"c":111.2,"v":53011100},{"t":"2023-05-16","o":111.05,"h":114.79,"l":111.05,"c":113.4,"v":71472900},{"t":"2023-05-17","o":114.89,"h":115.83,"l":114.22,"c":115.5,"v":65655200},{"t":"2023-05-18","o":116.69,"h":118.6,"l":116.34,"c":118.15,"v":73174100},{"t":"2023-05-19","o":118.16,"h":118.31,"l":115.7,"c":116.25,"v":55056300},{"t":"2023-05-22","o":116.77,"h":116.77,"l":114.25,"c":115.01,"v":70741100},{"t":"2023-05-23","o":114.27,"h":117.14,"l":113.78,"c":114.99,"v":67576300},{"t":"2023-05-24","o":115.35,"h":117.34,"l":115.02,"c":116.75,"v":63487900},{"t":"2023-05-25","o":116.63,"h":116.87,"l":114.31,"c":115.0,"v":66496700},{"t":"2023-05-26","o":116.04,"h":121.5,"l":116.02,"c":120.11,"v":96779900},{"t":"2023-05-30","o":122.37,"h":122.92,"l":119.86,"c":121.66,"v":64314800},{"t":"2023-05-31","o":121.45,"h":122.04,"l":119.17,"c":120.58,"v":72800800},{"t":"2023-06-01","o":120.69,"h":123.49,"l":119.93,"c":122.77,"v":54375100},{"t":"2023-06-02","o":124.92,"h":126.39,"l":124.02,"c":124.25,"v":61264400},{"t":"2023-06-05","o":123.36,"h":125.8,"l":123.03,"c":125.3,"v":47950100},{"t":"2023-06-06","o":125.07,"h":127.4,"l":125.0,"c":126.61,"v":45695200},{"t":"2023-06-07","o":127.01,"h":127.37,"l":120.63,"c":121.23,"v":95663300},{"t":"2023-06-08","o":123.01,"h":125.63,"l":122.26,"c":124.25,"v":62159300},{"t":"2023-06-09","o":124.08,"h":125.8,"l":123.19,"c":123.43,"v":51396000},{"t":"2023-06-12","o":124.02,"h":126.78,"l":123.53,"c":126.57,"v":51338000},{"t":"2023-06-13","o":128.12,"h":128.41,"l":125.18,"c":126.66,"v":50564800},{"t":"2023-06-14","o":126.7,"h":126.95,"l":124.12,"c":126.42,"v":52422500},{"t":"2023-06-15","o":125.21,"h":127.69,"l":124.32,"c":127.11,"v":60458500},{"t":"2023-06-16","o":127.71,"h":127.9,"l":125.3,"c":125.49,"v":84247100},{"t":"2023-06-20","o":124.97,"h":127.25,"l":124.5,"c":125.78,"v":56930100},{"t":"2023-06-21","o":125.64,"h":126.73,"l":123.85,"c":124.83,"v":52137700},{"t":"2023-06-22","o":125.31,"h":130.33,"l":125.14,"c":130.15,"v":90354600},{"t":"2023-06-23","o":129.11,"h":130.84,"l":128.28,"c":129.33,"v":71927800},{"t":"2023-06-26","o":129.33,"h":131.49,"l":127.1,"c":127.33,"v":59989300},{"t":"2023-06-27","o":128.63,"h":130.09,"l":127.55,"c":129.18,"v":46801000},{"t":"2023-06-28","o":128.94,"h":131.48,"l":128.44,"c":129.04,"v":52149500},{"t":"2023-06-29","o":128.77,"h":129.26,"l":127.26,"c":127.9,"v":40761000},{"t":"2023-06-30","o":129.47,"h":131.25,"l":128.95,"c":130.36,"v":54350700},{"t":"2023-07-03","o":130.82,"h":131.85,"l":130.07,"c":130.22,"v":28264800},{"t":"2023-07-05","o":130.24,"h":131.4,"l":129.64,"c":130.38,"v":35895400},{"t":"2023-07-06","o":128.25,"h":128.73,"l":127.37,"c":128.36,"v":40639900},{"t":"2023-07-07","o":128.59,"h":130.97,"l":128.13,"c":129.78,"v":41992300},{"t":"2023-07-10","o":129.07,"h":129.28,"l":125.92,"c":127.13,"v":61889300},{"t":"2023-07-11","o":127.75,"h":129.77,"l":127.35,"c":128.78,"v":49951500},{"t":"2023-07-12","o":130.31,"h":131.26,"l":128.83,"c":130.8,"v":54022800},{"t":"2023-07-13","o":134.04,"h":134.67,"l":132.71,"c":134.3,"v":61170900},{"t":"2023-07-14","o":134.06,"h":136.65,"l":134.06,"c":134.68,"v":54487100},{"t":"2023-07-17","o":134.56,"h":135.62,"l":133.21,"c":133.56,"v":48450200},{"t":"2023-07-18","o":132.71,"h":133.86,"l":131.35,"c":132.83,"v":54882900},{"t":"2023-07-19","o":133.39,"h":135.99,"l":132.53,"c":135.36,"v":54531000},{"t":"2023-07-20","o":134.07,"h":134.79,"l":129.33,"c":129.96,"v":59820600},{"t":"2023-07-21","o":131.34,"h":131.37,"l":128.42,"c":130.0,"v":133307300},{"t":"2023-07-24","o":130.31,"h":131.66,"l":128.35,"c":128.8,"v":45591100},{"t":"2023-07-25","o":129.31,"h":129.58,"l":128.53,"c":129.13,"v":39236700},{"t":"2023-07-26","o":126.51,"h":129.08,"l":126.11,"c":128.15,"v":53910100},{"t":"2023-07-27","o":131.0,"h":132.63,"l":127.79,"c":128.25,"v":52610700},{"t":"2023-07-28","o":129.69,"h":133.01,"l":129.33,"c":132.21,"v":46317400},{"t":"2023-07-31","o":133.2,"h":133.87,"l":132.38,"c":133.68,"v":41901500},{"t":"2023-08-01","o":133.55,"h":133.69,"l":131.62,"c":131.69,"v":42098500},{"t":"2023-08-02","o":130.15,"h":130.23,"l":126.82,"c":128.21,"v":51027600},{"t":"2023-08-03","o":127.48,"h":129.84,"l":126.41,"c":128.91,"v":88585200},{"t":"2023-08-04","o":141.06,"h":143.63,"l":139.32,"c":139.57,"v":153128500},{"t":"2023-08-07","o":140.99,"h":142.54,"l":138.95,"c":142.22,"v":71213100},{"t":"2023-08-08","o":140.62,"h":140.84,"l":138.42,"c":139.94,"v":51710500},{"t":"2023-08-09","o":139.97,"h":140.32,"l":137.1,"c":137.85,"v":50017300},{"t":"2023-08-10","o":139.07,"h":140.41,"l":137.49,"c":138.56,"v":58928400},{"t":"2023-08-11","o":137.4,"h":139.33,"l":137.0,"c":138.41,"v":42905800},{"t":"2023-08-14","o":138.3,"h":140.59,"l":137.75,"c":140.57,"v":47148700},{"t":"2023-08-15","o":140.05,"h":141.28,"l":137.23,"c":137.67,"v":42781500},{"t":"2023-08-16","o":137.19,"h":137.27,"l":135.01,"c":135.07,"v":41675900},{"t":"2023-08-17","o":135.46,"h":136.09,"l":133.53,"c":133.98,"v":48354100},{"t":"2023-08-18","o":131.62,"h":134.07,"l":131.15,"c":133.22,"v":48497700},{"t":"2023-08-21","o":133.74,"h":135.19,"l":132.71,"c":134.68,"v":41442500},{"t":"2023-08-22","o":135.08,"h":135.65,"l":133.73,"c":134.25,"v":32905400},{"t":"2023-08-23","o":134.5,"h":135.95,"l":133.22,"c":135.52,"v":42801000},{"t":"2023-08-24","o":136.4,"h":136.78,"l":131.83,"c":131.84,"v":43646300},{"t":"2023-08-25","o":132.47,"h":133.87,"l":130.58,"c":133.26,"v":44147500},{"t":"2023-08-28","o":133.78,"h":133.95,"l":131.85,"c":133.14,"v":34108400},{"t":"2023-08-29","o":133.38,"h":135.14,"l":133.25,"c":134.91,"v":38646100},{"t":"2023-08-30","o":134.93,"h":135.68,"l":133.92,"c":135.07,"v":36137000},{"t":"2023-08-31","o":135.06,"h":138.79,"l":135.0,"c":138.01,"v":58781300},{"t":"2023-09-01","o":139.46,"h":139.96,"l":136.88,"c":138.12,"v":40991500},{"t":"2023-09-05","o":137.73,"h":137.8,"l":135.82,"c":137.27,"v":40636700},{"t":"2023-09-06","o":136.32,"h":137.45,"l":134.61,"c":135.36,"v":41785500},{"t":"2023-09-07","o":133.9,"h":138.03,"l":133.16,"c":137.85,"v":48498900},{"t":"2023-09-08","o":136.86,"h":138.85,"l":136.75,"c":138.23,"v":38348200},{"t":"2023-09-11","o":138.75,"h":143.62,"l":138.64,"c":143.1,"v":56764500},{"t":"2023-09-12","o":142.32,"h":143.0,"l":140.61,"c":141.23,"v":42668500},{"t":"2023-09-13","o":140.95,"h":144.98,"l":140.87,"c":144.85,"v":60465200},{"t":"2023-09-14","o":145.08,"h":145.86,"l":142.95,"c":144.72,"v":64033600},{"t":"2023-09-15","o":142.69,"h":143.57,"l":140.09,"c":140.39,"v":102909300},{"t":"2023-09-18","o":140.48,"h":141.75,"l":139.22,"c":139.98,"v":42823500},{"t":"2023-09-19","o":138.7,"h":138.84,"l":135.56,"c":137.63,"v":61482500},{"t":"2023-09-20","o":138.55,"h":139.37,"l":135.2,"c":135.29,"v":46263700},{"t":"2023-09-21","o":131.94,"h":132.24,"l":129.31,"c":129.33,"v":70343300},{"t":"2023-09-22","o":131.11,"h":132.03,"l":128.52,"c":129.12,"v":59904300},{"t":"2023-09-25","o":129.36,"h":131.78,"l":128.77,"c":131.27,"v":46017800},{"t":"2023-09-26","o":130.12,"h":130.39,"l":125.28,"c":125.98,"v":73048200},{"t":"2023-09-27","o":125.76,"h":127.48,"l":124.13,"c":125.98,"v":66553400},{"t":"2023-09-28","o":124.04,"h":126.58,"l":123.04,"c":125.98,"v":54555000},{"t":"2023-09-29","o":128.2,"h":129.15,"l":126.32,"c":127.12,"v":62411700},{"t":"2023-10-02","o":127.28,"h":130.47,"l":126.54,"c":129.46,"v":48029700},{"t":"2023-10-03","o":128.06,"h":128.52,"l":124.25,"c":124.72,"v":51565000},{"t":"2023-10-04","o":126.06,"h":127.36,"l":125.68,"c":127.0,"v":44203900},{"t":"2023-10-05","o":126.71,"h":126.73,"l":124.33,"c":125.96,"v":39660600},{"t":"2023-10-06","o":124.16,"h":128.45,"l":124.13,"c":127.96,"v":46836700},{"t":"2023-10-09","o":126.22,"h":128.79,"l":124.76,"c":128.26,"v":38773700},{"t":"2023-10-10","o":128.82,"h":130.74,"l":128.05,"c":129.48,"v":42178600},{"t":"2023-10-11","o":129.74,"h":132.05,"l":129.61,"c":131.83,"v":40741800},{"t":"2023-10-12","o":132.17,"h":134.48,"l":131.23,"c":132.33,"v":55528600},{"t":"2023-10-13","o":132.98,"h":133.31,"l":128.95,"c":129.79,"v":45786600},{"t":"2023-10-16","o":130.69,"h":133.07,"l":130.43,"c":132.55,"v":42832900},{"t":"2023-10-17","o":130.39,"h":132.58,"l":128.71,"c":131.47,"v":49344600},{"t":"2023-10-18","o":129.9,"h":130.67,"l":127.51,"c":128.13,"v":42699500},{"t":"2023-10-19","o":130.57,"h":132.24,"l":127.47,"c":128.4,"v":60961400},{"t":"2023-10-20","o":128.05,"h":128.17,"l":124.97,"c":125.17,"v":56406400},{"t":"2023-10-23","o":124.63,"h":127.88,"l":123.98,"c":126.56,"v":48260000},{"t":"2023-10-24","o":127.74,"h":128.8,"l":126.34,"c":128.56,"v":46477400},{"t":"2023-10-25","o":126.04,"h":126.34,"l":120.79,"c":121.39,"v":74577500},{"t":"2023-10-26","o":120.63,"h":121.64,"l":118.35,"c":119.57,"v":100419500},{"t":"2023-10-27","o":126.2,"h":130.02,"l":125.52,"c":127.74,"v":125309300},{"t":"2023-10-30","o":129.72,"h":133.0,"l":128.56,"c":132.71,"v":72485500},{"t":"2023-10-31","o":132.75,"h":133.57,"l":131.71,"c":133.09,"v":51589400},{"t":"2023-11-01","o":133.96,"h":137.35,"l":133.71,"c":137.0,"v":61529400},{"t":"2023-11-02","o":138.73,"h":138.81,"l":136.47,"c":138.07,"v":52236700},{"t":"2023-11-03","o":138.99,"h":139.49,"l":137.45,"c":138.6,"v":44059800},{"t":"2023-11-06","o":138.76,"h":140.73,"l":138.36,"c":139.74,"v":44970400},{"t":"2023-11-07","o":140.55,"h":143.37,"l":140.5,"c":142.71,"v":53553500},{"t":"2023-11-08","o":142.97,"h":143.12,"l":141.22,"c":142.08,"v":44521700},{"t":"2023-11-09","o":142.02,"h":142.65,"l":139.84,"c":140.6,"v":36235400},{"t":"2023-11-10","o":140.46,"h":143.65,"l":139.91,"c":143.56,"v":49287800},{"t":"2023-11-13","o":142.08,"h":143.23,"l":140.67,"c":142.59,"v":35680600},{"t":"2023-11-14","o":145.0,"h":147.26,"l":144.68,"c":145.8,"v":56674600},{"t":"2023-11-15","o":147.06,"h":147.29,"l":142.59,"c":143.2,"v":63875700},{"t":"2023-11-16","o":140.91,"h":143.32,"l":139.52,"c":142.83,"v":49653500},{"t":"2023-11-17","o":142.66,"h":145.23,"l":142.54,"c":145.18,"v":49636700},{"t":"2023-11-20","o":145.13,"h":146.63,"l":144.73,"c":146.13,"v":41951200},{"t":"2023-11-21","o":143.91,"h":144.05,"l":141.5,"c":143.9,"v":71226000},{"t":"2023-11-22","o":144.57,"h":147.74,"l":144.57,"c":146.71,"v":45669100},{"t":"2023-11-24","o":146.7,"h":147.2,"l":145.32,"c":146.74,"v":22378400},{"t":"2023-11-27","o":147.53,"h":149.26,"l":146.88,"c":147.73,"v":53762400},{"t":"2023-11-28","o":146.98,"h":147.6,"l":145.53,"c":147.03,"v":42711700},{"t":"2023-11-29","o":147.85,"h":148.54,"l":145.97,"c":146.32,"v":40610900},{"t":"2023-11-30","o":144.76,"h":146.93,"l":144.33,"c":146.09,"v":65814000},{"t":"2023-12-01","o":146.0,"h":147.25,"l":145.55,"c":147.03,"v":39951800},{"t":"2023-12-04","o":145.25,"h":145.35,"l":142.81,"c":144.84,"v":48294200},{"t":"2023-12-05","o":143.55,"h":148.57,"l":143.13,"c":146.88,"v":46822400},{"t":"2023-12-06","o":147.58,"h":147.85,"l":144.28,"c":144.52,"v":39679000},{"t":"2023-12-07","o":146.15,"h":147.92,"l":145.34,"c":146.88,"v":52352800},{"t":"2023-12-08","o":145.48,"h":147.84,"l":145.4,"c":147.42,"v":41906000},{"t":"2023-12-11","o":145.66,"h":146.19,"l":143.64,"c":145.89,"v":50907300},{"t":"2023-12-12","o":145.52,"h":147.5,"l":145.3,"c":147.48,"v":44944300},{"t":"2023-12-13","o":148.12,"h":149.46,"l":146.82,"c":148.84,"v":52766200},{"t":"2023-12-14","o":149.93,"h":150.54,"l":145.52,"c":147.42,"v":58400800},{"t":"2023-12-15","o":148.38,"h":150.57,"l":147.88,"c":149.97,"v":110089300},{"t":"2023-12-18","o":150.56,"h":154.85,"l":150.05,"c":154.07,"v":62512800},{"t":"2023-12-19","o":154.4,"h":155.12,"l":152.69,"c":153.79,"v":43171300},{"t":"2023-12-20","o":152.9,"h":155.63,"l":151.56,"c":152.12,"v":50322100},{"t":"2023-12-21","o":153.3,"h":153.97,"l":152.1,"c":153.84,"v":36305700},{"t":"2023-12-22","o":153.77,"h":154.35,"l":152.71,"c":153.42,"v":29514100},{"t":"2023-12-26","o":153.56,"h":153.98,"l":153.03,"c":153.41,"v":25067200},{"t":"2023-12-27","o":153.56,"h":154.78,"l":153.12,"c":153.34,"v":31434700},{"t":"2023-12-28","o":153.72,"h":154.08,"l":152.95,"c":153.38,"v":27057000},{"t":"2023-12-29","o":153.1,"h":153.89,"l":151.03,"c":151.94,"v":39823200},{"t":"2024-01-02","o":151.54,"h":152.38,"l":148.39,"c":149.93,"v":47339400},{"t":"2024-01-03","o":149.2,"h":151.05,"l":148.33,"c":148.47,"v":49425500},{"t":"2024-01-04","o":145.59,"h":147.38,"l":144.05,"c":144.57,"v":56039800},{"t":"2024-01-05","o":144.69,"h":146.59,"l":144.53,"c":145.24,"v":45153100},{"t":"2024-01-08","o":146.74,"h":149.4,"l":146.15,"c":149.1,"v":46757100},{"t":"2024-01-09","o":148.33,"h":151.71,"l":148.21,"c":151.37,"v":43812600},{"t":"2024-01-10","o":152.06,"h":154.42,"l":151.88,"c":153.73,"v":44421800},{"t":"2024-01-11","o":155.04,"h":157.17,"l":153.12,"c":155.18,"v":49072700},{"t":"2024-01-12","o":155.39,"h":156.2,"l":154.01,"c":154.62,"v":40484200},{"t":"2024-01-16","o":153.53,"h":154.99,"l":152.15,"c":153.16,"v":41384600},{"t":"2024-01-17","o":151.49,"h":152.15,"l":149.91,"c":151.71,"v":34953400},{"t":"2024-01-18","o":152.77,"h":153.78,"l":151.82,"c":153.5,"v":37850200},{"t":"2024-01-19","o":153.83,"h":155.76,"l":152.74,"c":155.34,"v":51651600},{"t":"2024-01-22","o":156.89,"h":157.05,"l":153.9,"c":154.78,"v":43687500},{"t":"2024-01-23","o":154.85,"h":156.21,"l":153.93,"c":156.02,"v":37986000},{"t":"2024-01-24","o":157.8,"h":158.51,"l":156.48,"c":156.87,"v":48547300},{"t":"2024-01-25","o":156.95,"h":158.51,"l":154.55,"c":157.75,"v":43638600},{"t":"2024-01-26","o":158.42,"h":160.72,"l":157.91,"c":159.12,"v":51047400},{"t":"2024-01-29","o":159.34,"h":161.29,"l":158.9,"c":161.26,"v":45270400},{"t":"2024-01-30","o":160.7,"h":161.73,"l":158.49,"c":159.0,"v":45207400},{"t":"2024-01-31","o":157.0,"h":159.01,"l":154.81,"c":155.2,"v":50284400},{"t":"2024-02-01","o":155.87,"h":159.76,"l":155.62,"c":159.28,"v":76542400},{"t":"2024-02-02","o":169.19,"h":172.5,"l":167.33,"c":171.81,"v":117218300},{"t":"2024-02-05","o":170.2,"h":170.55,"l":167.7,"c":170.31,"v":55081300},{"t":"2024-02-06","o":169.39,"h":170.71,"l":167.65,"c":169.15,"v":42505500},{"t":"2024-02-07","o":169.48,"h":170.88,"l":168.94,"c":170.53,"v":47174100},{"t":"2024-02-08","o":169.65,"h":171.43,"l":168.88,"c":169.84,"v":42316500},{"t":"2024-02-09","o":170.9,"h":175.0,"l":170.58,"c":174.45,"v":56986000},{"t":"2024-02-12","o":174.8,"h":175.39,"l":171.54,"c":172.34,"v":51050400},{"t":"2024-02-13","o":167.73,"h":170.95,"l":165.75,"c":168.64,"v":56345100},{"t":"2024-02-14","o":169.21,"h":171.21,"l":168.28,"c":170.98,"v":42815500},{"t":"2024-02-15","o":170.58,"h":171.17,"l":167.59,"c":169.8,"v":49855200},{"t":"2024-02-16","o":168.74,"h":170.42,"l":167.17,"c":169.51,"v":48107700},{"t":"2024-02-20","o":167.83,"h":168.71,"l":165.74,"c":167.08,"v":41980300},{"t":"2024-02-21","o":168.94,"h":170.23,"l":167.14,"c":168.59,"v":44420100},{"t":"2024-02-22","o":173.1,"h":174.8,"l":171.77,"c":174.58,"v":55392400},{"t":"2024-02-23","o":174.28,"h":175.75,"l":173.7,"c":174.99,"v":59715200},{"t":"2024-02-26","o":175.7,"h":176.37,"l":174.26,"c":174.73,"v":44368600},{"t":"2024-02-27","o":174.08,"h":174.62,"l":172.86,"c":173.54,"v":31141700},{"t":"2024-02-28","o":172.44,"h":174.05,"l":172.27,"c":173.16,"v":28180500},{"t":"2024-02-29","o":173.01,"h":177.22,"l":172.85,"c":176.76,"v":53805400},{"t":"2024-03-01","o":176.75,"h":178.73,"l":176.07,"c":178.22,"v":31981200},{"t":"2024-03-04","o":177.53,"h":180.14,"l":177.49,"c":177.58,"v":37381500},{"t":"2024-03-05","o":176.93,"h":176.93,"l":173.3,"c":174.12,"v":37228300},{"t":"2024-03-06","o":175.54,"h":176.46,"l":173.26,"c":173.51,"v":32090900},{"t":"2024-03-07","o":174.83,"h":177.99,"l":173.72,"c":176.82,"v":34063300},{"t":"2024-03-08","o":176.44,"h":178.79,"l":174.33,"c":175.35,"v":37893200},{"t":"2024-03-11","o":174.31,"h":174.47,"l":171.47,"c":171.96,"v":28484800},{"t":"2024-03-12","o":173.5,"h":176.76,"l":171.98,"c":175.39,"v":36610600},{"t":"2024-03-13","o":175.9,"h":177.62,"l":175.55,"c":176.56,"v":30772600},{"t":"2024-03-14","o":177.69,"h":179.53,"l":176.47,"c":178.75,"v":43705800},{"t":"2024-03-15","o":176.64,"h":177.93,"l":173.9,"c":174.42,"v":72147400},{"t":"2024-03-18","o":175.8,"h":176.69,"l":174.28,"c":174.48,"v":31250700},{"t":"2024-03-19","o":174.22,"h":176.09,"l":173.52,"c":175.9,"v":26880900},{"t":"2024-03-20","o":176.14,"h":178.53,"l":174.64,"c":178.15,"v":29947200},{"t":"2024-03-21","o":179.99,"h":181.42,"l":178.15,"c":178.15,"v":32824300},{"t":"2024-03-22","o":177.75,"h":179.26,"l":176.75,"c":178.87,"v":27995400},{"t":"2024-03-25","o":178.01,"h":180.99,"l":177.24,"c":179.71,"v":29815500},{"t":"2024-03-26","o":180.15,"h":180.45,"l":177.95,"c":178.3,"v":29659000},{"t":"2024-03-27","o":179.88,"h":180.0,"l":177.31,"c":179.83,"v":33272600},{"t":"2024-03-28","o":180.17,"h":181.7,"l":179.26,"c":180.38,"v":38051600},{"t":"2024-04-01","o":180.79,"h":183.0,"l":179.95,"c":180.97,"v":29174500},{"t":"2024-04-02","o":179.07,"h":180.79,"l":178.38,"c":180.69,"v":32611500},{"t":"2024-04-03","o":179.9,"h":182.87,"l":179.8,"c":182.41,"v":31046600},{"t":"2024-04-04","o":184.0,"h":185.1,"l":180.0,"c":180.0,"v":41624300},{"t":"2024-04-05","o":182.38,"h":186.27,"l":181.97,"c":185.07,"v":42374000},{"t":"2024-04-08","o":186.9,"h":187.29,"l":184.81,"c":185.19,"v":39221300},{"t":"2024-04-09","o":187.24,"h":187.34,"l":184.2,"c":185.67,"v":36520100},{"t":"2024-04-10","o":182.77,"h":186.27,"l":182.67,"c":185.95,"v":35879200},{"t":"2024-04-11","o":186.74,"h":189.77,"l":185.51,"c":189.05,"v":40020700},{"t":"2024-04-12","o":187.72,"h":188.38,"l":185.08,"c":186.13,"v":38608800},{"t":"2024-04-15","o":187.43,"h":188.69,"l":183.0,"c":183.62,"v":48052400},{"t":"2024-04-16","o":183.27,"h":184.83,"l":182.26,"c":183.32,"v":32891300},{"t":"2024-04-17","o":184.31,"h":184.57,"l":179.82,"c":181.28,"v":31359700},{"t":"2024-04-18","o":181.47,"h":182.39,"l":178.65,"c":179.22,"v":30723800},{"t":"2024-04-19","o":178.74,"h":179.0,"l":173.44,"c":174.63,"v":56000700},{"t":"2024-04-22","o":176.94,"h":178.87,"l":174.56,"c":177.23,"v":37924900},{"t":"2024-04-23","o":178.08,"h":179.93,"l":175.98,"c":179.54,"v":37046500},{"t":"2024-04-24","o":179.94,"h":180.32,"l":176.18,"c":176.59,"v":34185100},{"t":"2024-04-25","o":169.68,"h":173.92,"l":166.32,"c":173.67,"v":49249400},{"t":"2024-04-26","o":177.8,"h":180.82,"l":176.13,"c":179.62,"v":43919800},{"t":"2024-04-29","o":182.75,"h":183.53,"l":179.39,"c":180.96,"v":54063900},{"t":"2024-04-30","o":181.09,"h":182.99,"l":174.8,"c":175.0,"v":94639800},{"t":"2024-05-01","o":181.64,"h":185.15,"l":176.56,"c":179.0,"v":94645100},{"t":"2024-05-02","o":180.85,"h":185.1,"l":179.91,"c":184.72,"v":54303500},{"t":"2024-05-03","o":186.99,"h":187.87,"l":185.42,"c":186.21,"v":39172000},{"t":"2024-05-06","o":186.28,"h":188.75,"l":184.8,"c":188.7,"v":34725300},{"t":"2024-05-07","o":188.92,"h":189.94,"l":187.31,"c":188.76,"v":34048900},{"t":"2024-05-08","o":187.44,"h":188.43,"l":186.39,"c":188.0,"v":26136400},{"t":"2024-05-09","o":188.88,"h":191.7,"l":187.44,"c":189.5,"v":43368400},{"t":"2024-05-10","o":189.16,"h":189.89,"l":186.93,"c":187.48,"v":34141800},{"t":"2024-05-13","o":188.0,"h":188.31,"l":185.36,"c":186.57,"v":24898600},{"t":"2024-05-14","o":183.82,"h":187.72,"l":183.45,"c":187.07,"v":38698200},{"t":"2024-05-15","o":185.97,"h":186.72,"l":182.73,"c":185.99,"v":75459900},{"t":"2024-05-16","o":185.6,"h":187.31,"l":183.46,"c":183.63,"v":38834500},{"t":"2024-05-17","o":183.76,"h":185.3,"l":183.35,"c":184.7,"v":33175700},{"t":"2024-05-20","o":184.34,"h":186.67,"l":183.28,"c":183.54,"v":30511800},{"t":"2024-05-21","o":182.3,"h":183.26,"l":180.75,"c":183.15,"v":50839100},{"t":"2024-05-22","o":183.88,"h":185.22,"l":181.97,"c":183.13,"v":28148800},{"t":"2024-05-23","o":183.66,"h":184.76,"l":180.08,"c":181.05,"v":33670200},{"t":"2024-05-24","o":181.65,"h":182.44,"l":180.3,"c":180.75,"v":27471600},{"t":"2024-05-28","o":179.93,"h":182.24,"l":179.49,"c":182.15,"v":29927000},{"t":"2024-05-29","o":181.7,"h":184.08,"l":181.55,"c":182.02,"v":32009300},{"t":"2024-05-30","o":181.31,"h":181.34,"l":178.36,"c":179.32,"v":29184700},{"t":"2024-05-31","o":178.3,"h":179.21,"l":173.87,"c":176.44,"v":58903900},{"t":"2024-06-03","o":177.7,"h":178.7,"l":175.92,"c":178.34,"v":30786600},{"t":"2024-06-04","o":177.64,"h":179.82,"l":176.44,"c":179.34,"v":27198400},{"t":"2024-06-05","o":180.1,"h":181.5,"l":178.75,"c":181.28,"v":32116400},{"t":"2024-06-06","o":181.75,"h":185.0,"l":181.49,"c":185.0,"v":31371200},{"t":"2024-06-07","o":184.9,"h":186.29,"l":183.36,"c":184.3,"v":28021500},{"t":"2024-06-10","o":184.07,"h":187.23,"l":183.79,"c":187.06,"v":34445600},{"t":"2024-06-11","o":187.06,"h":187.77,"l":184.54,"c":187.23,"v":27265100},{"t":"2024-06-12","o":188.02,"h":188.35,"l":185.43,"c":186.89,"v":33984200},{"t":"2024-06-13","o":186.09,"h":187.67,"l":182.67,"c":183.83,"v":39721500},{"t":"2024-06-14","o":183.08,"h":183.72,"l":182.23,"c":183.66,"v":25456400},{"t":"2024-06-17","o":182.52,"h":185.0,"l":181.22,"c":184.06,"v":35601900},{"t":"2024-06-18","o":183.74,"h":184.29,"l":181.43,"c":182.81,"v":36659200},{"t":"2024-06-20","o":182.91,"h":186.51,"l":182.72,"c":186.1,"v":44726800},{"t":"2024-06-21","o":187.8,"h":189.28,"l":185.86,"c":189.08,"v":70792500},{"t":"2024-06-24","o":189.33,"h":191.0,"l":185.33,"c":185.57,"v":50610400},{"t":"2024-06-25","o":186.81,"h":188.84,"l":185.42,"c":186.34,"v":45366400},{"t":"2024-06-26","o":186.92,"h":194.8,"l":186.26,"c":193.61,"v":65103900},{"t":"2024-06-27","o":195.01,"h":199.84,"l":194.2,"c":197.85,"v":74397500},{"t":"2024-06-28","o":197.73,"h":198.85,"l":192.5,"c":193.25,"v":76930200},{"t":"2024-07-01","o":193.49,"h":198.3,"l":192.82,"c":197.2,"v":41192000},{"t":"2024-07-02","o":197.28,"h":200.43,"l":195.93,"c":200.0,"v":45600000},{"t":"2024-07-03","o":199.94,"h":200.03,"l":196.76,"c":197.59,"v":31597900},{"t":"2024-07-05","o":198.65,"h":200.55,"l":198.17,"c":200.0,"v":39858900},{"t":"2024-07-08","o":200.04,"h":201.2,"l":197.96,"c":199.29,"v":34767300},{"t":"2024-07-09","o":199.4,"h":200.57,"l":199.05,"c":199.34,"v":32700100},{"t":"2024-07-10","o":200.0,"h":200.11,"l":197.69,"c":199.79,"v":32883800},{"t":"2024-07-11","o":200.09,"h":200.27,"l":192.86,"c":195.05,"v":44565000},{"t":"2024-07-12","o":194.8,"h":196.47,"l":193.83,"c":194.49,"v":30598500},{"t":"2024-07-15","o":194.56,"h":196.19,"l":190.83,"c":192.72,"v":40683200},{"t":"2024-07-16","o":195.59,"h":196.62,"l":192.24,"c":193.02,"v":33994700},{"t":"2024-07-17","o":191.35,"h":191.58,"l":185.99,"c":187.93,"v":48076100},{"t":"2024-07-18","o":189.59,"h":189.68,"l":181.45,"c":183.75,"v":51043600},{"t":"2024-07-19","o":181.14,"h":184.93,"l":180.11,"c":183.13,"v":43081800},{"t":"2024-07-22","o":185.0,"h":185.06,"l":182.48,"c":182.55,"v":39931900},{"t":"2024-07-23","o":184.1,"h":189.39,"l":183.56,"c":186.41,"v":47537700},{"t":"2024-07-24","o":183.2,"h":185.45,"l":180.41,"c":180.83,"v":41532400},{"t":"2024-07-25","o":182.91,"h":183.9,"l":176.8,"c":179.85,"v":44464200},{"t":"2024-07-26","o":180.39,"h":183.19,"l":180.24,"c":182.5,"v":29506000},{"t":"2024-07-29","o":183.84,"h":184.75,"l":182.38,"c":183.2,"v":33270100},{"t":"2024-07-30","o":184.72,"h":185.86,"l":179.38,"c":181.71,"v":39508600},{"t":"2024-07-31","o":185.05,"h":187.94,"l":184.46,"c":186.98,"v":41667300},{"t":"2024-08-01","o":189.29,"h":190.6,"l":181.87,"c":184.07,"v":70435600},{"t":"2024-08-02","o":166.75,"h":168.77,"l":160.55,"c":167.9,"v":141448400},{"t":"2024-08-05","o":154.21,"h":162.96,"l":151.61,"c":161.02,"v":83149400},{"t":"2024-08-06","o":161.71,"h":165.08,"l":158.54,"c":161.93,"v":59950800},{"t":"2024-08-07","o":166.55,"h":167.58,"l":161.43,"c":162.77,"v":48408200},{"t":"2024-08-08","o":165.17,"h":166.69,"l":162.55,"c":165.8,"v":44616200},{"t":"2024-08-09","o":166.4,"h":168.55,"l":165.85,"c":166.94,"v":36401000},{"t":"2024-08-12","o":168.14,"h":168.55,"l":166.11,"c":166.8,"v":30072800},{"t":"2024-08-13","o":167.81,"h":171.04,"l":167.1,"c":170.23,"v":39237900},{"t":"2024-08-14","o":172.11,"h":172.28,"l":168.86,"c":170.1,"v":28843800},{"t":"2024-08-15","o":174.86,"h":177.91,"l":173.99,"c":177.59,"v":51698500},{"t":"2024-08-16","o":177.04,"h":178.34,"l":176.26,"c":177.06,"v":31489200},{"t":"2024-08-19","o":177.64,"h":178.3,"l":176.16,"c":178.22,"v":31129800},{"t":"2024-08-20","o":177.92,"h":179.01,"l":177.43,"c":178.88,"v":26255200},{"t":"2024-08-21","o":179.92,"h":182.39,"l":178.89,"c":180.11,"v":35599100},{"t":"2024-08-22","o":181.38,"h":181.47,"l":175.68,"c":176.13,"v":32047500},{"t":"2024-08-23","o":177.34,"h":178.97,"l":175.24,"c":177.04,"v":29150100},{"t":"2024-08-26","o":176.7,"h":177.47,"l":174.3,"c":175.5,"v":22366200},{"t":"2024-08-27","o":174.15,"h":174.89,"l":172.25,"c":173.12,"v":29842000},{"t":"2024-08-28","o":173.69,"h":173.69,"l":168.92,"c":170.8,"v":29045000},{"t":"2024-08-29","o":173.22,"h":174.29,"l":170.81,"c":172.12,"v":26407800},{"t":"2024-08-30","o":172.78,"h":178.9,"l":172.6,"c":178.5,"v":43429400},{"t":"2024-09-03","o":177.55,"h":178.26,"l":175.26,"c":176.25,"v":37817500},{"t":"2024-09-04","o":174.48,"h":175.98,"l":172.54,"c":173.33,"v":30309200},{"t":"2024-09-05","o":175.0,"h":179.88,"l":175.0,"c":177.89,"v":40170500},{"t":"2024-09-06","o":177.24,"h":178.38,"l":171.16,"c":171.39,"v":41466500},{"t":"2024-09-09","o":174.53,"h":175.85,"l":173.51,"c":175.4,"v":29037400},{"t":"2024-09-10","o":177.49,"h":180.5,"l":176.79,"c":179.55,"v":36233800},{"t":"2024-09-11","o":180.1,"h":184.99,"l":175.73,"c":184.52,"v":42564700},{"t":"2024-09-12","o":184.8,"h":187.41,"l":183.54,"c":187.0,"v":33544200},{"t":"2024-09-13","o":187.0,"h":188.5,"l":185.91,"c":186.49,"v":26495400},{"t":"2024-09-16","o":185.29,"h":185.81,"l":183.36,"c":184.89,"v":26065500},{"t":"2024-09-17","o":186.85,"h":189.45,"l":186.14,"c":186.88,"v":26091700},{"t":"2024-09-18","o":186.45,"h":188.8,"l":185.06,"c":186.43,"v":34448100},{"t":"2024-09-19","o":190.04,"h":190.99,"l":188.47,"c":189.87,"v":39543200},{"t":"2024-09-20","o":190.23,"h":191.84,"l":187.41,"c":191.6,"v":100378600},{"t":"2024-09-23","o":191.64,"h":194.45,"l":190.57,"c":193.88,"v":36993100},{"t":"2024-09-24","o":194.27,"h":195.37,"l":190.13,"c":193.96,"v":43478900},{"t":"2024-09-25","o":193.75,"h":193.95,"l":192.16,"c":192.53,"v":26391100},{"t":"2024-09-26","o":194.31,"h":194.53,"l":189.54,"c":191.16,"v":36334900},{"t":"2024-09-27","o":190.68,"h":190.9,"l":187.34,"c":187.97,"v":36002300},{"t":"2024-09-30","o":187.14,"h":188.49,"l":184.65,"c":186.33,"v":41583900},{"t":"2024-10-01","o":184.9,"h":186.19,"l":183.45,"c":185.13,"v":36044900},{"t":"2024-10-02","o":184.44,"h":186.6,"l":184.04,"c":184.76,"v":23704100},{"t":"2024-10-03","o":183.05,"h":183.44,"l":180.88,"c":181.96,"v":30204300},{"t":"2024-10-04","o":185.75,"h":187.6,"l":183.6,"c":186.51,"v":40890300},{"t":"2024-10-07","o":182.95,"h":183.6,"l":180.25,"c":180.8,"v":42364200},{"t":"2024-10-08","o":181.92,"h":183.09,"l":180.92,"c":182.72,"v":26372100},{"t":"2024-10-09","o":182.82,"h":185.85,"l":182.05,"c":185.17,"v":26343100},{"t":"2024-10-10","o":187.13,"h":188.13,"l":185.83,"c":186.65,"v":27785000},{"t":"2024-10-11","o":186.63,"h":189.93,"l":186.3,"c":188.82,"v":25751600},{"t":"2024-10-14","o":189.78,"h":189.83,"l":187.36,"c":187.54,"v":22614400},{"t":"2024-10-15","o":187.63,"h":188.41,"l":184.58,"c":187.69,"v":32178900},{"t":"2024-10-16","o":187.05,"h":187.78,"l":185.61,"c":186.89,"v":23456800},{"t":"2024-10-17","o":188.22,"h":188.94,"l":186.0,"c":187.53,"v":25039400},{"t":"2024-10-18","o":187.15,"h":190.74,"l":186.28,"c":188.99,"v":37417700},{"t":"2024-10-21","o":188.05,"h":189.46,"l":186.4,"c":189.07,"v":24639400},{"t":"2024-10-22","o":188.35,"h":191.52,"l":186.98,"c":189.7,"v":29650600},{"t":"2024-10-23","o":188.85,"h":189.16,"l":183.69,"c":184.71,"v":31937100},{"t":"2024-10-24","o":185.25,"h":187.11,"l":183.86,"c":186.38,"v":21647400},{"t":"2024-10-25","o":187.85,"h":190.45,"l":187.53,"c":187.83,"v":29362100},{"t":"2024-10-28","o":189.57,"h":190.21,"l":188.21,"c":188.39,"v":27930800},{"t":"2024-10-29","o":188.58,"h":191.46,"l":187.82,"c":190.83,"v":35690200},{"t":"2024-10-30","o":194.7,"h":195.61,"l":192.42,"c":192.73,"v":37707600},{"t":"2024-10-31","o":190.51,"h":190.6,"l":185.23,"c":186.4,"v":75146800},{"t":"2024-11-01","o":199.0,"h":200.5,"l":197.02,"c":197.93,"v":99687800},{"t":"2024-11-04","o":196.45,"h":197.33,"l":194.31,"c":195.78,"v":38492100},{"t":"2024-11-05","o":196.04,"h":199.82,"l":195.99,"c":199.5,"v":30564800},{"t":"2024-11-06","o":200.01,"h":207.55,"l":199.14,"c":207.09,"v":72292200},{"t":"2024-11-07","o":207.44,"h":212.25,"l":207.19,"c":210.05,"v":52878400},{"t":"2024-11-08","o":209.72,"h":209.96,"l":207.44,"c":208.18,"v":36075800},{"t":"2024-11-11","o":208.5,"h":209.65,"l":205.59,"c":206.84,"v":35456000},{"t":"2024-11-12","o":208.37,"h":209.54,"l":206.01,"c":208.91,"v":38942900},{"t":"2024-11-13","o":209.4,"h":215.09,"l":209.14,"c":214.1,"v":46212900},{"t":"2024-11-14","o":214.16,"h":215.9,"l":210.88,"c":211.48,"v":42620300},{"t":"2024-11-15","o":206.76,"h":207.34,"l":199.61,"c":202.61,"v":86591100},{"t":"2024-11-18","o":204.15,"h":204.67,"l":200.95,"c":201.7,"v":36409900},{"t":"2024-11-19","o":199.33,"h":205.3,"l":198.78,"c":204.61,"v":31197900},{"t":"2024-11-20","o":202.98,"h":203.13,"l":199.45,"c":202.88,"v":32769000},{"t":"2024-11-21","o":203.49,"h":203.49,"l":195.75,"c":198.38,"v":58800000},{"t":"2024-11-22","o":198.25,"h":199.26,"l":196.75,"c":197.12,"v":31530800},{"t":"2024-11-25","o":199.28,"h":201.95,"l":199.0,"c":201.45,"v":40685700},{"t":"2024-11-26","o":201.9,"h":208.0,"l":201.79,"c":207.86,"v":41673700},{"t":"2024-11-27","o":206.98,"h":207.64,"l":205.05,"c":205.74,"v":28061600},{"t":"2024-11-29","o":205.83,"h":208.2,"l":204.59,"c":207.89,"v":24892400},{"t":"2024-12-02","o":209.96,"h":212.99,"l":209.51,"c":210.71,"v":39523200},{"t":"2024-12-03","o":210.31,"h":214.02,"l":209.65,"c":213.44,"v":32214800},{"t":"2024-12-04","o":215.96,"h":220.0,"l":215.75,"c":218.16,"v":48745700},{"t":"2024-12-05","o":218.03,"h":222.15,"l":217.3,"c":220.55,"v":41140200},{"t":"2024-12-06","o":220.75,"h":227.15,"l":220.6,"c":227.03,"v":44178100},{"t":"2024-12-09","o":227.21,"h":230.08,"l":225.67,"c":226.09,"v":46819400},{"t":"2024-12-10","o":226.09,"h":229.06,"l":224.2,"c":225.04,"v":31199900},{"t":"2024-12-11","o":226.41,"h":231.2,"l":226.26,"c":230.26,"v":35385800},{"t":"2024-12-12","o":229.83,"h":231.09,"l":227.63,"c":228.97,"v":28204100},{"t":"2024-12-13","o":228.4,"h":230.2,"l":225.86,"c":227.46,"v":28768100},{"t":"2024-12-16","o":230.23,"h":233.0,"l":228.01,"c":232.93,"v":37552100},{"t":"2024-12-17","o":232.39,"h":232.73,"l":227.85,"c":231.15,"v":35948100},{"t":"2024-12-18","o":230.77,"h":231.4,"l":220.11,"c":220.52,"v":43281400},{"t":"2024-12-19","o":224.91,"h":226.09,"l":222.92,"c":223.29,"v":39918700},{"t":"2024-12-20","o":219.84,"h":226.21,"l":218.73,"c":224.92,"v":88279200},{"t":"2024-12-23","o":225.01,"h":226.88,"l":223.9,"c":225.06,"v":28070000},{"t":"2024-12-24","o":226.94,"h":229.14,"l":226.13,"c":229.05,"v":15007500},{"t":"2024-12-26","o":228.5,"h":228.5,"l":226.67,"c":227.05,"v":16146700},{"t":"2024-12-27","o":225.6,"h":226.03,"l":220.9,"c":223.75,"v":27367100},{"t":"2024-12-30","o":220.06,"h":223.0,"l":218.43,"c":221.3,"v":28321200},{"t":"2024-12-31","o":222.97,"h":223.23,"l":218.94,"c":219.39,"v":24819700},{"t":"2025-01-02","o":222.03,"h":225.15,"l":218.19,"c":220.22,"v":33956600},{"t":"2025-01-03","o":222.51,"h":225.36,"l":221.62,"c":224.19,"v":27515600},{"t":"2025-01-06","o":226.78,"h":228.84,"l":224.84,"c":227.61,"v":31849800},{"t":"2025-01-07","o":227.9,"h":228.38,"l":221.46,"c":222.11,"v":28084200},{"t":"2025-01-08","o":223.19,"h":223.52,"l":220.2,"c":222.13,"v":25033300},{"t":"2025-01-10","o":221.46,"h":221.71,"l":216.5,"c":218.94,"v":36811500},{"t":"2025-01-13","o":218.06,"h":219.4,"l":216.47,"c":218.46,"v":27262700},{"t":"2025-01-14","o":220.44,"h":221.82,"l":216.2,"c":217.76,"v":24711700},{"t":"2025-01-15","o":222.83,"h":223.57,"l":220.75,"c":223.35,"v":31291300},{"t":"2025-01-16","o":224.42,"h":224.65,"l":220.31,"c":220.66,"v":24757300},{"t":"2025-01-17","o":225.84,"h":226.51,"l":223.08,"c":225.94,"v":42370100},{"t":"2025-01-21","o":228.9,"h":231.78,"l":226.94,"c":230.71,"v":39951500},{"t":"2025-01-22","o":232.02,"h":235.44,"l":231.19,"c":235.01,"v":41448200},{"t":"2025-01-23","o":234.1,"h":235.52,"l":231.51,"c":235.42,"v":26404400},{"t":"2025-01-24","o":234.5,"h":236.4,"l":232.93,"c":234.85,"v":25890700},{"t":"2025-01-27","o":226.21,"h":235.61,"l":225.86,"c":235.42,"v":49428300},{"t":"2025-01-28","o":234.29,"h":241.77,"l":233.98,"c":238.15,"v":41587200},{"t":"2025-01-29","o":239.02,"h":240.39,"l":236.15,"c":237.07,"v":26091700},{"t":"2025-01-30","o":237.14,"h":237.95,"l":232.22,"c":234.64,"v":32020700},{"t":"2025-01-31","o":236.5,"h":240.29,"l":236.41,"c":237.68,"v":36110200},{"t":"2025-02-03","o":234.06,"h":239.25,"l":232.9,"c":237.42,"v":37285900},{"t":"2025-02-04","o":239.01,"h":242.52,"l":238.03,"c":242.06,"v":29713800},{"t":"2025-02-05","o":237.02,"h":238.32,"l":235.2,"c":236.17,"v":38727300},{"t":"2025-02-06","o":238.01,"h":239.66,"l":236.01,"c":238.83,"v":60897100},{"t":"2025-02-07","o":232.5,"h":234.81,"l":228.06,"c":229.15,"v":77539300},{"t":"2025-02-10","o":230.55,"h":233.92,"l":229.2,"c":233.14,"v":35419900},{"t":"2025-02-11","o":231.92,"h":233.44,"l":230.13,"c":232.76,"v":23713700},{"t":"2025-02-12","o":230.46,"h":231.18,"l":228.16,"c":228.93,"v":32285200},{"t":"2025-02-13","o":228.85,"h":230.42,"l":227.52,"c":230.37,"v":31346500},{"t":"2025-02-14","o":229.2,"h":229.89,"l":227.23,"c":228.68,"v":27031100},{"t":"2025-02-18","o":228.82,"h":229.3,"l":223.72,"c":226.65,"v":42975100},{"t":"2025-02-19","o":225.52,"h":226.83,"l":223.71,"c":226.63,"v":28566700},{"t":"2025-02-20","o":224.78,"h":225.13,"l":221.81,"c":222.88,"v":30001700},{"t":"2025-02-21","o":223.28,"h":223.31,"l":214.74,"c":216.58,"v":55323900},{"t":"2025-02-24","o":217.45,"h":217.72,"l":212.42,"c":212.71,"v":42387600},{"t":"2025-02-25","o":211.63,"h":213.34,"l":204.16,"c":212.8,"v":58958000},{"t":"2025-02-26","o":214.94,"h":218.16,"l":213.09,"c":214.35,"v":39120600},{"t":"2025-02-27","o":218.35,"h":219.97,"l":208.37,"c":208.74,"v":40548600},{"t":"2025-02-28","o":208.65,"h":212.62,"l":206.99,"c":212.28,"v":51771700},{"t":"2025-03-03","o":213.35,"h":214.01,"l":202.55,"c":205.02,"v":42948400},{"t":"2025-03-04","o":200.11,"h":206.8,"l":197.43,"c":203.8,"v":60853100},{"t":"2025-03-05","o":204.8,"h":209.98,"l":203.26,"c":208.36,"v":38610100},{"t":"2025-03-06","o":204.4,"h":205.77,"l":198.3,"c":200.7,"v":49863800},{"t":"2025-03-07","o":199.49,"h":202.27,"l":192.53,"c":199.25,"v":59802800},{"t":"2025-03-10","o":195.6,"h":196.73,"l":190.85,"c":194.54,"v":62350900},{"t":"2025-03-11","o":193.9,"h":200.18,"l":193.4,"c":196.59,"v":54002900},{"t":"2025-03-12","o":200.72,"h":201.52,"l":195.29,"c":198.89,"v":43679300},{"t":"2025-03-13","o":198.17,"h":198.88,"l":191.82,"c":193.89,"v":41270800},{"t":"2025-03-14","o":197.41,"h":198.65,"l":195.32,"c":197.95,"v":38096700},{"t":"2025-03-17","o":198.77,"h":199.0,"l":194.32,"c":195.74,"v":47341800},{"t":"2025-03-18","o":192.52,"h":194.0,"l":189.38,"c":192.82,"v":40414900},{"t":"2025-03-19","o":193.38,"h":195.97,"l":191.96,"c":195.54,"v":39442900},{"t":"2025-03-20","o":193.07,"h":199.32,"l":192.3,"c":194.95,"v":38921100},{"t":"2025-03-21","o":192.9,"h":196.99,"l":192.52,"c":196.21,"v":60056900},{"t":"2025-03-24","o":200.0,"h":203.64,"l":199.95,"c":203.26,"v":41625400},{"t":"2025-03-25","o":203.6,"h":206.21,"l":203.22,"c":205.71,"v":31171200},{"t":"2025-03-26","o":205.84,"h":206.01,"l":199.93,"c":201.13,"v":32855300},{"t":"2025-03-27","o":200.89,"h":203.79,"l":199.28,"c":201.36,"v":27317700},{"t":"2025-03-28","o":198.42,"h":199.26,"l":191.88,"c":192.72,"v":52548200},{"t":"2025-03-31","o":188.19,"h":191.33,"l":184.4,"c":190.26,"v":63547600},{"t":"2025-04-01","o":187.86,"h":193.93,"l":187.2,"c":192.17,"v":41267300},{"t":"2025-04-02","o":187.66,"h":198.34,"l":187.66,"c":196.01,"v":53679200},{"t":"2025-04-03","o":183.0,"h":184.13,"l":176.92,"c":178.41,"v":95553600},{"t":"2025-04-04","o":167.15,"h":178.14,"l":166.0,"c":171.0,"v":123159400},{"t":"2025-04-07","o":162.0,"h":183.41,"l":161.38,"c":175.26,"v":109327100},{"t":"2025-04-08","o":185.23,"h":185.9,"l":168.57,"c":170.66,"v":87710400},{"t":"2025-04-09","o":172.12,"h":192.65,"l":169.93,"c":191.1,"v":116804300},{"t":"2025-04-10","o":185.44,"h":186.87,"l":175.85,"c":181.22,"v":68302000},{"t":"2025-04-11","o":179.93,"h":185.86,"l":178.0,"c":184.87,"v":50594300},{"t":"2025-04-14","o":186.84,"h":187.44,"l":179.23,"c":182.12,"v":48002500},{"t":"2025-04-15","o":181.41,"h":182.35,"l":177.93,"c":179.59,"v":43642000},{"t":"2025-04-16","o":176.29,"h":179.1,"l":171.41,"c":174.33,"v":51875300},{"t":"2025-04-17","o":176.0,"h":176.21,"l":172.0,"c":172.61,"v":44726500},{"t":"2025-04-21","o":169.6,"h":169.6,"l":165.29,"c":167.32,"v":48126100},{"t":"2025-04-22","o":169.85,"h":176.78,"l":169.35,"c":173.18,"v":56607200},{"t":"2025-04-23","o":183.45,"h":187.38,"l":180.19,"c":180.6,"v":63470100},{"t":"2025-04-24","o":180.92,"h":186.74,"l":180.18,"c":186.54,"v":43763200},{"t":"2025-04-25","o":187.62,"h":189.94,"l":185.49,"c":188.99,"v":36414300},{"t":"2025-04-28","o":190.11,"h":190.22,"l":184.89,"c":187.7,"v":33224700},{"t":"2025-04-29","o":183.99,"h":188.02,"l":183.68,"c":187.39,"v":41667300},{"t":"2025-04-30","o":182.17,"h":185.05,"l":178.85,"c":184.42,"v":55176500},{"t":"2025-05-01","o":190.63,"h":191.81,"l":187.5,"c":190.2,"v":74266000},{"t":"2025-05-02","o":191.44,"h":192.88,"l":186.4,"c":189.98,"v":77903500},{"t":"2025-05-05","o":186.51,"h":188.18,"l":185.53,"c":186.35,"v":35217500},{"t":"2025-05-06","o":184.57,"h":187.93,"l":183.85,"c":185.01,"v":29314100},{"t":"2025-05-07","o":185.56,"h":190.99,"l":185.01,"c":188.71,"v":43948600},{"t":"2025-05-08","o":191.43,"h":194.33,"l":188.82,"c":192.08,"v":41043600},{"t":"2025-05-09","o":193.38,"h":194.69,"l":191.16,"c":193.06,"v":29663100},{"t":"2025-05-12","o":210.71,"h":211.66,"l":205.75,"c":208.64,"v":75205000},{"t":"2025-05-13","o":211.08,"h":214.84,"l":210.1,"c":211.37,"v":56193700},{"t":"2025-05-14","o":211.45,"h":211.93,"l":208.85,"c":210.25,"v":38492100},{"t":"2025-05-15","o":206.45,"h":206.88,"l":202.67,"c":205.17,"v":64347300},{"t":"2025-05-16","o":206.85,"h":206.85,"l":204.37,"c":205.59,"v":43318500},{"t":"2025-05-19","o":201.65,"h":206.62,"l":201.26,"c":206.16,"v":34314800},{"t":"2025-05-20","o":204.63,"h":205.59,"l":202.65,"c":204.07,"v":29470400},{"t":"2025-05-21","o":201.61,"h":203.46,"l":200.06,"c":201.12,"v":42460900},{"t":"2025-05-22","o":201.38,"h":205.76,"l":200.16,"c":203.1,"v":38938900},{"t":"2025-05-23","o":198.9,"h":202.37,"l":197.85,"c":200.99,"v":33393500},{"t":"2025-05-27","o":203.09,"h":206.69,"l":202.19,"c":206.02,"v":34892000},{"t":"2025-05-28","o":205.92,"h":207.66,"l":204.41,"c":204.72,"v":28549800},{"t":"2025-05-29","o":208.03,"h":208.81,"l":204.23,"c":205.7,"v":34650000},{"t":"2025-05-30","o":204.84,"h":205.99,"l":201.7,"c":205.01,"v":51679400},{"t":"2025-06-02","o":204.98,"h":207.0,"l":202.68,"c":206.65,"v":29113300},{"t":"2025-06-03","o":207.11,"h":208.95,"l":205.03,"c":205.71,"v":33139100},{"t":"2025-06-04","o":206.55,"h":208.18,"l":205.18,"c":207.23,"v":29915600},{"t":"2025-06-05","o":209.55,"h":212.81,"l":207.56,"c":207.91,"v":51864200},{"t":"2025-06-06","o":212.4,"h":213.87,"l":210.5,"c":213.57,"v":39832500},{"t":"2025-06-09","o":214.75,"h":217.85,"l":212.88,"c":216.98,"v":38102500},{"t":"2025-06-10","o":216.78,"h":217.69,"l":214.15,"c":217.61,"v":31303300},{"t":"2025-06-11","o":217.41,"h":218.4,"l":212.89,"c":213.2,"v":39326000},{"t":"2025-06-12","o":211.78,"h":213.58,"l":211.33,"c":213.24,"v":27640000},{"t":"2025-06-13","o":209.96,"h":214.05,"l":209.62,"c":212.1,"v":29337800},{"t":"2025-06-16","o":212.31,"h":217.06,"l":211.6,"c":216.1,"v":33284200},{"t":"2025-06-17","o":215.2,"h":217.41,"l":214.56,"c":214.82,"v":32086300},{"t":"2025-06-18","o":215.09,"h":217.96,"l":212.34,"c":212.52,"v":44360500},{"t":"2025-06-20","o":214.68,"h":214.89,"l":208.27,"c":209.69,"v":75350700},{"t":"2025-06-23","o":209.79,"h":210.39,"l":207.31,"c":208.47,"v":37311700},{"t":"2025-06-24","o":212.14,"h":214.34,"l":211.05,"c":212.77,"v":38378800},{"t":"2025-06-25","o":214.62,"h":216.03,"l":211.11,"c":211.99,"v":31755700},{"t":"2025-06-26","o":213.12,"h":218.04,"l":212.01,"c":217.12,"v":50480800},{"t":"2025-06-27","o":219.92,"h":223.3,"l":216.74,"c":223.3,"v":119217100},{"t":"2025-06-30","o":223.52,"h":223.82,"l":219.12,"c":219.39,"v":58887800},{"t":"2025-07-01","o":219.5,"h":221.88,"l":217.93,"c":220.46,"v":39256800},{"t":"2025-07-02","o":219.73,"h":221.6,"l":219.06,"c":219.92,"v":30894200},{"t":"2025-07-03","o":221.82,"h":224.01,"l":221.36,"c":223.41,"v":29632400},{"t":"2025-07-07","o":223.0,"h":224.29,"l":222.37,"c":223.47,"v":36604100},{"t":"2025-07-08","o":223.92,"h":224.0,"l":218.43,"c":219.36,"v":45692000},{"t":"2025-07-09","o":221.07,"h":224.29,"l":220.47,"c":222.54,"v":38155100},{"t":"2025-07-10","o":221.55,"h":222.79,"l":219.7,"c":222.26,"v":30370600},{"t":"2025-07-11","o":223.58,"h":226.68,"l":222.37,"c":225.02,"v":50518300},{"t":"2025-07-14","o":225.07,"h":226.66,"l":224.24,"c":225.69,"v":35702600},{"t":"2025-07-15","o":226.2,"h":227.27,"l":225.46,"c":226.35,"v":34907300},{"t":"2025-07-16","o":225.88,"h":226.1,"l":222.18,"c":223.19,"v":39535900},{"t":"2025-07-17","o":223.32,"h":224.5,"l":222.51,"c":223.88,"v":31855800},{"t":"2025-07-18","o":225.14,"h":226.4,"l":222.98,"c":226.13,"v":37833800},{"t":"2025-07-21","o":225.84,"h":229.69,"l":225.65,"c":229.3,"v":40297600},{"t":"2025-07-22","o":229.68,"h":230.0,"l":226.35,"c":227.47,"v":37483700},{"t":"2025-07-23","o":228.47,"h":228.79,"l":227.09,"c":228.29,"v":28294900},{"t":"2025-07-24","o":229.17,"h":236.0,"l":228.64,"c":232.23,"v":42902300},{"t":"2025-07-25","o":232.22,"h":232.48,"l":231.18,"c":231.44,"v":28712100},{"t":"2025-07-28","o":233.35,"h":234.29,"l":232.25,"c":232.79,"v":26300100},{"t":"2025-07-29","o":234.15,"h":234.72,"l":230.31,"c":231.01,"v":33716200},{"t":"2025-07-30","o":231.64,"h":231.8,"l":229.29,"c":230.19,"v":32993300},{"t":"2025-07-31","o":235.77,"h":236.53,"l":231.4,"c":234.11,"v":104357300},{"t":"2025-08-01","o":217.21,"h":220.44,"l":212.8,"c":214.75,"v":122258800},{"t":"2025-08-04","o":217.4,"h":217.44,"l":211.42,"c":211.65,"v":77890100},{"t":"2025-08-05","o":213.05,"h":216.3,"l":212.87,"c":213.75,"v":51505100},{"t":"2025-08-06","o":214.7,"h":222.65,"l":213.74,"c":222.31,"v":54823000},{"t":"2025-08-07","o":221.0,"h":226.22,"l":220.82,"c":223.13,"v":40603500},{"t":"2025-08-08","o":223.14,"h":223.8,"l":221.88,"c":222.69,"v":32970500},{"t":"2025-08-11","o":221.78,"h":223.05,"l":220.4,"c":221.3,"v":31646200},{"t":"2025-08-12","o":222.23,"h":223.5,"l":219.05,"c":221.47,"v":37185800},{"t":"2025-08-13","o":222.0,"h":224.92,"l":222.0,"c":224.56,"v":36508300},{"t":"2025-08-14","o":227.4,"h":233.11,"l":227.02,"c":230.98,"v":61545800},{"t":"2025-08-15","o":232.58,"h":234.08,"l":229.81,"c":231.03,"v":39649200},{"t":"2025-08-18","o":230.23,"h":231.91,"l":228.33,"c":231.49,"v":25248900},{"t":"2025-08-19","o":230.09,"h":230.53,"l":227.12,"c":228.01,"v":29891000},{"t":"2025-08-20","o":227.12,"h":227.27,"l":220.92,"c":223.81,"v":36604300},{"t":"2025-08-21","o":222.65,"h":222.78,"l":220.5,"c":221.95,"v":32140500},{"t":"2025-08-22","o":222.79,"h":229.14,"l":220.82,"c":228.84,"v":37315300},{"t":"2025-08-25","o":227.35,"h":229.6,"l":227.31,"c":227.94,"v":22633700},{"t":"2025-08-26","o":227.11,"h":229.0,"l":226.02,"c":228.71,"v":26105400},{"t":"2025-08-27","o":228.57,"h":229.87,"l":227.81,"c":229.12,"v":21254500},{"t":"2025-08-28","o":229.01,"h":232.71,"l":228.02,"c":231.6,"v":33679600},{"t":"2025-08-29","o":231.32,"h":231.81,"l":228.16,"c":229.0,"v":26199200},{"t":"2025-09-02","o":223.52,"h":226.17,"l":221.83,"c":225.34,"v":38843900},{"t":"2025-09-03","o":225.21,"h":227.17,"l":224.36,"c":225.99,"v":29223100},{"t":"2025-09-04","o":231.19,"h":235.77,"l":230.78,"c":235.68,"v":59391800},{"t":"2025-09-05","o":235.19,"h":236.0,"l":231.93,"c":232.33,"v":36721800},{"t":"2025-09-08","o":234.94,"h":237.6,"l":233.75,"c":235.84,"v":33947100},{"t":"2025-09-09","o":236.36,"h":238.85,"l":235.08,"c":238.24,"v":27033800},{"t":"2025-09-10","o":237.52,"h":237.68,"l":229.1,"c":230.33,"v":60907700},{"t":"2025-09-11","o":231.49,"h":231.53,"l":229.34,"c":229.95,"v":37485600},{"t":"2025-09-12","o":230.35,"h":230.79,"l":226.29,"c":228.15,"v":38496200},{"t":"2025-09-15","o":230.63,"h":233.73,"l":230.32,"c":231.43,"v":33243300},{"t":"2025-09-16","o":232.94,"h":235.9,"l":232.23,"c":234.05,"v":38203900},{"t":"2025-09-17","o":233.77,"h":234.3,"l":228.71,"c":231.62,"v":42815200},{"t":"2025-09-18","o":232.5,"h":233.48,"l":228.79,"c":231.23,"v":37931700},{"t":"2025-09-19","o":232.37,"h":234.16,"l":229.7,"c":231.48,"v":97943200},{"t":"2025-09-22","o":230.56,"h":230.57,"l":227.51,"c":227.63,"v":45914500},{"t":"2025-09-23","o":227.83,"h":227.86,"l":220.07,"c":220.71,"v":70956200},{"t":"2025-09-24","o":224.15,"h":224.56,"l":219.45,"c":220.21,"v":49509000},{"t":"2025-09-25","o":220.06,"h":220.67,"l":216.47,"c":218.15,"v":52226300},{"t":"2025-09-26","o":219.08,"h":221.05,"l":218.02,"c":219.78,"v":41650100},{"t":"2025-09-29","o":220.08,"h":222.6,"l":219.3,"c":222.17,"v":44259200},{"t":"2025-09-30","o":222.03,"h":222.24,"l":217.89,"c":219.57,"v":48396400},{"t":"2025-10-01","o":217.36,"h":222.15,"l":216.61,"c":220.63,"v":43933800},{"t":"2025-10-02","o":221.01,"h":222.81,"l":218.95,"c":222.41,"v":41258600},{"t":"2025-10-03","o":223.44,"h":224.2,"l":219.34,"c":219.51,"v":43639000},{"t":"2025-10-06","o":221.0,"h":221.73,"l":216.03,"c":220.9,"v":43690900},{"t":"2025-10-07","o":220.88,"h":222.89,"l":220.17,"c":221.78,"v":31194700},{"t":"2025-10-08","o":222.92,"h":226.73,"l":221.19,"c":225.22,"v":46686000},{"t":"2025-10-09","o":225.0,"h":228.21,"l":221.75,"c":227.74,"v":46412100},{"t":"2025-10-10","o":226.21,"h":228.25,"l":216.0,"c":216.37,"v":72367500},{"t":"2025-10-13","o":217.7,"h":220.68,"l":217.04,"c":220.07,"v":37809700},{"t":"2025-10-14","o":215.56,"h":219.32,"l":212.6,"c":216.39,"v":45665600},{"t":"2025-10-15","o":216.62,"h":217.71,"l":212.66,"c":215.57,"v":45909500},{"t":"2025-10-16","o":215.67,"h":218.59,"l":212.81,"c":214.47,"v":42414600},{"t":"2025-10-17","o":214.56,"h":214.8,"l":211.03,"c":213.04,"v":45986900},{"t":"2025-10-20","o":213.88,"h":216.69,"l":213.59,"c":216.48,"v":38882800},{"t":"2025-10-21","o":218.43,"h":223.32,"l":217.99,"c":222.03,"v":50494600},{"t":"2025-10-22","o":219.3,"h":220.01,"l":216.52,"c":217.95,"v":44308500},{"t":"2025-10-23","o":219.0,"h":221.3,"l":218.18,"c":221.09,"v":31540000},{"t":"2025-10-24","o":221.97,"h":225.4,"l":221.9,"c":224.21,"v":38685100},{"t":"2025-10-27","o":227.66,"h":228.4,"l":225.54,"c":226.97,"v":38267000},{"t":"2025-10-28","o":228.22,"h":231.49,"l":226.21,"c":229.25,"v":47100000},{"t":"2025-10-29","o":231.67,"h":232.82,"l":227.76,"c":230.3,"v":52036200},{"t":"2025-10-30","o":227.06,"h":228.44,"l":222.75,"c":222.86,"v":102252900},{"t":"2025-10-31","o":250.1,"h":250.5,"l":243.98,"c":244.22,"v":166340800},{"t":"2025-11-03","o":255.36,"h":258.6,"l":252.9,"c":254.0,"v":95997800},{"t":"2025-11-04","o":250.38,"h":257.01,"l":248.66,"c":249.32,"v":51546300},{"t":"2025-11-05","o":249.03,"h":251.0,"l":246.16,"c":250.2,"v":40610700},{"t":"2025-11-06","o":249.16,"h":250.38,"l":242.17,"c":243.04,"v":46004200},{"t":"2025-11-07","o":242.9,"h":244.9,"l":238.49,"c":244.41,"v":46374300},{"t":"2025-11-10","o":248.34,"h":251.75,"l":245.59,"c":248.4,"v":36476500},{"t":"2025-11-11","o":248.41,"h":249.75,"l":247.23,"c":249.1,"v":23564100},{"t":"2025-11-12","o":250.24,"h":250.37,"l":243.75,"c":244.2,"v":31190100},{"t":"2025-11-13","o":243.05,"h":243.75,"l":236.5,"c":237.58,"v":41401700},{"t":"2025-11-14","o":235.06,"h":238.73,"l":232.89,"c":234.69,"v":38956700},{"t":"2025-11-17","o":233.25,"h":234.6,"l":229.19,"c":232.87,"v":59919000},{"t":"2025-11-18","o":228.1,"h":230.2,"l":222.42,"c":222.55,"v":60608400},{"t":"2025-11-19","o":223.74,"h":223.74,"l":218.52,"c":222.69,"v":58335600},{"t":"2025-11-20","o":227.05,"h":227.41,"l":216.74,"c":217.14,"v":50309000},{"t":"2025-11-21","o":216.35,"h":222.21,"l":215.18,"c":220.69,"v":68490500},{"t":"2025-11-24","o":222.56,"h":227.33,"l":222.27,"c":226.28,"v":54318400},{"t":"2025-11-25","o":226.38,"h":230.52,"l":223.8,"c":229.67,"v":39379300},{"t":"2025-11-26","o":230.74,"h":231.75,"l":228.77,"c":229.16,"v":38497900},{"t":"2025-11-28","o":231.24,"h":233.29,"l":230.22,"c":233.22,"v":20292300},{"t":"2025-12-01","o":233.22,"h":235.8,"l":232.25,"c":233.88,"v":42904000},{"t":"2025-12-02","o":235.01,"h":238.97,"l":233.55,"c":234.42,"v":45785400},{"t":"2025-12-03","o":233.35,"h":233.38,"l":230.61,"c":232.38,"v":35495100},{"t":"2025-12-04","o":232.77,"h":233.5,"l":226.8,"c":229.11,"v":45683200},{"t":"2025-12-05","o":230.32,"h":231.24,"l":228.55,"c":229.53,"v":33117400},{"t":"2025-12-08","o":229.59,"h":230.83,"l":226.27,"c":226.89,"v":35019200},{"t":"2025-12-09","o":226.84,"h":228.57,"l":225.11,"c":227.92,"v":25841700},{"t":"2025-12-10","o":228.81,"h":232.42,"l":228.46,"c":231.78,"v":38790700},{"t":"2025-12-11","o":230.71,"h":232.11,"l":228.69,"c":230.28,"v":28249600},{"t":"2025-12-12","o":229.87,"h":230.08,"l":225.12,"c":226.19,"v":35639100},{"t":"2025-12-15","o":227.93,"h":227.93,"l":221.5,"c":222.54,"v":47286100},{"t":"2025-12-16","o":223.04,"h":223.66,"l":221.13,"c":222.56,"v":39298900},{"t":"2025-12-17","o":224.66,"h":225.19,"l":220.99,"c":221.27,"v":44034400},{"t":"2025-12-18","o":225.71,"h":229.23,"l":224.41,"c":226.76,"v":50272400},{"t":"2025-12-19","o":226.76,"h":229.13,"l":225.58,"c":227.35,"v":85544400},{"t":"2025-12-22","o":228.61,"h":229.48,"l":226.71,"c":228.43,"v":32261300},{"t":"2025-12-23","o":229.06,"h":232.45,"l":228.73,"c":232.14,"v":29230200},{"t":"2025-12-24","o":232.13,"h":232.95,"l":231.33,"c":232.38,"v":11420500},{"t":"2025-12-26","o":232.04,"h":232.99,"l":231.18,"c":232.52,"v":15994700},{"t":"2025-12-29","o":231.94,"h":232.6,"l":230.77,"c":232.07,"v":19797900},{"t":"2025-12-30","o":231.21,"h":232.77,"l":230.2,"c":232.53,"v":21910500},{"t":"2025-12-31","o":232.91,"h":232.99,"l":230.12,"c":230.82,"v":24383700},{"t":"2026-01-02","o":231.34,"h":235.46,"l":224.7,"c":226.5,"v":51456200},{"t":"2026-01-05","o":228.84,"h":234.0,"l":227.18,"c":233.06,"v":49733300},{"t":"2026-01-06","o":232.1,"h":243.18,"l":232.07,"c":240.93,"v":53764700},{"t":"2026-01-07","o":239.61,"h":245.29,"l":239.52,"c":241.56,"v":42236500},{"t":"2026-01-08","o":243.06,"h":246.41,"l":241.88,"c":246.29,"v":39509800},{"t":"2026-01-09","o":244.57,"h":247.86,"l":242.24,"c":247.38,"v":34560000},{"t":"2026-01-12","o":246.73,"h":248.94,"l":245.96,"c":246.47,"v":35867800},{"t":"2026-01-13","o":246.53,"h":247.66,"l":240.25,"c":242.6,"v":38371800},{"t":"2026-01-14","o":241.15,"h":241.28,"l":236.22,"c":236.65,"v":41410600},{"t":"2026-01-15","o":239.31,"h":240.65,"l":236.63,"c":238.18,"v":43003600},{"t":"2026-01-16","o":239.09,"h":239.57,"l":236.41,"c":239.12,"v":45888300},{"t":"2026-01-20","o":233.76,"h":235.09,"l":229.34,"c":231.0,"v":47737900},{"t":"2026-01-21","o":231.09,"h":232.3,"l":226.88,"c":231.31,"v":47276100},{"t":"2026-01-22","o":234.05,"h":235.72,"l":230.9,"c":234.34,"v":31913300},{"t":"2026-01-23","o":234.96,"h":240.45,"l":234.57,"c":239.16,"v":33778500},{"t":"2026-01-26","o":239.98,"h":240.95,"l":237.54,"c":238.42,"v":32825500},{"t":"2026-01-27","o":239.69,"h":244.88,"l":238.08,"c":244.68,"v":38029200},{"t":"2026-01-28","o":246.37,"h":247.78,"l":241.53,"c":243.01,"v":40882700},{"t":"2026-01-29","o":242.82,"h":243.0,"l":236.74,"c":241.73,"v":47229600},{"t":"2026-01-30","o":239.89,"h":243.32,"l":237.64,"c":239.3,"v":46585000},{"t":"2026-02-02","o":238.31,"h":245.63,"l":238.17,"c":242.96,"v":37546100},{"t":"2026-02-03","o":244.98,"h":246.35,"l":235.45,"c":238.62,"v":53831300},{"t":"2026-02-04","o":238.86,"h":238.86,"l":231.82,"c":232.99,"v":51299900},{"t":"2026-02-05","o":224.91,"h":226.31,"l":220.38,"c":222.69,"v":103509200},{"t":"2026-02-06","o":202.7,"h":211.44,"l":200.31,"c":210.32,"v":179210900},{"t":"2026-02-09","o":208.97,"h":212.81,"l":203.35,"c":208.72,"v":91178400},{"t":"2026-02-10","o":208.8,"h":212.65,"l":206.41,"c":206.96,"v":67175000},{"t":"2026-02-11","o":208.06,"h":208.57,"l":202.49,"c":204.08,"v":65545500},{"t":"2026-02-12","o":203.96,"h":203.96,"l":197.56,"c":199.6,"v":83975400},{"t":"2026-02-13","o":198.88,"h":201.16,"l":197.28,"c":198.79,"v":66321600},{"t":"2026-02-17","o":198.13,"h":201.74,"l":196.0,"c":201.15,"v":69879200},{"t":"2026-02-18","o":202.07,"h":206.86,"l":201.51,"c":204.79,"v":51003300},{"t":"2026-02-19","o":203.8,"h":205.64,"l":202.81,"c":204.86,"v":35669600},{"t":"2026-02-20","o":204.76,"h":211.17,"l":203.75,"c":210.11,"v":65881600},{"t":"2026-02-23","o":208.1,"h":208.43,"l":203.11,"c":205.27,"v":53581500},{"t":"2026-02-24","o":205.47,"h":210.36,"l":203.25,"c":208.56,"v":41137200},{"t":"2026-02-25","o":210.46,"h":211.59,"l":208.93,"c":210.64,"v":41346400},{"t":"2026-02-26","o":210.73,"h":211.05,"l":205.35,"c":207.92,"v":47756800},{"t":"2026-02-27","o":206.83,"h":210.33,"l":205.2,"c":210.0,"v":57422800},{"t":"2026-03-02","o":204.55,"h":209.73,"l":203.46,"c":208.39,"v":46001000},{"t":"2026-03-03","o":203.1,"h":209.18,"l":202.48,"c":208.73,"v":43184900},{"t":"2026-03-04","o":210.47,"h":217.54,"l":210.15,"c":216.82,"v":54731100},{"t":"2026-03-05","o":215.98,"h":220.47,"l":215.59,"c":218.94,"v":60943400},{"t":"2026-03-06","o":214.99,"h":217.32,"l":212.53,"c":213.21,"v":51152700},{"t":"2026-03-09","o":210.45,"h":213.82,"l":207.11,"c":213.49,"v":54642900},{"t":"2026-03-10","o":214.19,"h":215.65,"l":212.43,"c":214.33,"v":35678800},{"t":"2026-03-11","o":215.71,"h":217.0,"l":211.35,"c":212.65,"v":34199300},{"t":"2026-03-12","o":210.39,"h":211.71,"l":208.15,"c":209.53,"v":44349500},{"t":"2026-03-13","o":209.61,"h":210.56,"l":206.22,"c":207.67,"v":35662100},{"t":"2026-03-16","o":208.35,"h":212.72,"l":207.45,"c":211.74,"v":42209300},{"t":"2026-03-17","o":212.82,"h":215.7,"l":212.43,"c":215.2,"v":44969900},{"t":"2026-03-18","o":213.93,"h":215.14,"l":208.83,"c":209.87,"v":37846600},{"t":"2026-03-19","o":207.06,"h":209.12,"l":206.05,"c":208.76,"v":36440600},{"t":"2026-03-20","o":207.4,"h":207.54,"l":204.32,"c":205.37,"v":63694600},{"t":"2026-03-23","o":209.79,"h":212.8,"l":209.51,"c":210.14,"v":44277400},{"t":"2026-03-24","o":207.95,"h":209.35,"l":206.64,"c":207.24,"v":35351400},{"t":"2026-03-25","o":211.56,"h":213.07,"l":209.9,"c":211.71,"v":36388800},{"t":"2026-03-26","o":210.61,"h":212.89,"l":207.12,"c":207.54,"v":46746000},{"t":"2026-03-27","o":206.46,"h":206.6,"l":199.14,"c":199.34,"v":56009800},{"t":"2026-03-30","o":201.48,"h":203.8,"l":199.98,"c":200.95,"v":46373800},{"t":"2026-03-31","o":204.85,"h":210.28,"l":204.14,"c":208.27,"v":58470100},{"t":"2026-04-01","o":210.44,"h":213.58,"l":208.19,"c":210.57,"v":45955400},{"t":"2026-04-02","o":206.54,"h":212.21,"l":204.9,"c":209.77,"v":31453000},{"t":"2026-04-06","o":209.8,"h":212.95,"l":209.59,"c":212.79,"v":25385500},{"t":"2026-04-07","o":211.24,"h":213.97,"l":209.08,"c":213.77,"v":28154600},{"t":"2026-04-08","o":223.79,"h":226.1,"l":219.62,"c":221.25,"v":51092700},{"t":"2026-04-09","o":225.23,"h":233.8,"l":223.27,"c":233.65,"v":65964200},{"t":"2026-04-10","o":235.3,"h":240.43,"l":235.21,"c":238.38,"v":56912800},{"t":"2026-04-13","o":237.45,"h":240.0,"l":235.75,"c":239.89,"v":42166200},{"t":"2026-04-14","o":241.78,"h":252.18,"l":241.78,"c":249.02,"v":72685000},{"t":"2026-04-15","o":249.25,"h":250.44,"l":247.2,"c":248.5,"v":43045200},{"t":"2026-04-16","o":248.51,"h":250.0,"l":244.2,"c":249.7,"v":41895700},{"t":"2026-04-17","o":254.99,"h":256.18,"l":250.11,"c":250.56,"v":52029300},{"t":"2026-04-20","o":249.19,"h":250.18,"l":245.37,"c":248.28,"v":39463100},{"t":"2026-04-21","o":255.09,"h":255.09,"l":249.1,"c":249.91,"v":42922400},{"t":"2026-04-22","o":252.44,"h":255.94,"l":250.33,"c":255.36,"v":36065100},{"t":"2026-04-23","o":255.39,"h":258.79,"l":253.07,"c":255.08,"v":39091400},{"t":"2026-04-24","o":259.98,"h":264.5,"l":257.69,"c":263.99,"v":53777400},{"t":"2026-04-27","o":263.46,"h":264.15,"l":260.34,"c":261.12,"v":44906800},{"t":"2026-04-28","o":258.39,"h":261.03,"l":256.63,"c":259.7,"v":42204400},{"t":"2026-04-29","o":257.99,"h":265.91,"l":257.7,"c":263.04,"v":72367900},{"t":"2026-04-30","o":273.17,"h":273.88,"l":256.16,"c":265.06,"v":100974900},{"t":"2026-05-01","o":265.58,"h":273.32,"l":262.74,"c":268.26,"v":50825200},{"t":"2026-05-04","o":268.8,"h":276.1,"l":268.8,"c":272.05,"v":49083700},{"t":"2026-05-05","o":276.08,"h":278.56,"l":272.38,"c":273.55,"v":41908500},{"t":"2026-05-06","o":272.89,"h":277.8,"l":272.21,"c":274.99,"v":44552000},{"t":"2026-05-07","o":275.02,"h":276.63,"l":270.49,"c":271.17,"v":35892900},{"t":"2026-05-08","o":271.63,"h":274.0,"l":269.95,"c":272.68,"v":34732700},{"t":"2026-05-11","o":269.84,"h":273.63,"l":268.48,"c":268.99,"v":38176700},{"t":"2026-05-12","o":266.71,"h":267.65,"l":262.63,"c":265.82,"v":36776200},{"t":"2026-05-13","o":264.43,"h":270.72,"l":263.2,"c":270.13,"v":39670900},{"t":"2026-05-14","o":269.15,"h":270.78,"l":266.63,"c":267.22,"v":31338400},{"t":"2026-05-15","o":262.5,"h":264.36,"l":260.89,"c":264.14,"v":40770300},{"t":"2026-05-18","o":263.87,"h":268.85,"l":262.53,"c":264.86,"v":33690800},{"t":"2026-05-19","o":262.04,"h":262.25,"l":255.19,"c":259.34,"v":40340700},{"t":"2026-05-20","o":260.05,"h":265.58,"l":259.53,"c":265.01,"v":34933200},{"t":"2026-05-21","o":263.5,"h":269.49,"l":261.37,"c":268.46,"v":36591700},{"t":"2026-05-22","o":268.66,"h":269.79,"l":266.24,"c":266.32,"v":27535500},{"t":"2026-05-26","o":267.94,"h":269.3,"l":262.07,"c":265.29,"v":38028100},{"t":"2026-05-27","o":266.15,"h":272.41,"l":265.7,"c":271.85,"v":40061900},{"t":"2026-05-28","o":272.27,"h":274.5,"l":267.44,"c":274.0,"v":40630400},{"t":"2026-05-29","o":271.29,"h":274.75,"l":269.64,"c":270.64,"v":54749600},{"t":"2026-06-01","o":266.29,"h":266.63,"l":260.7,"c":261.26,"v":53604400},{"t":"2026-06-02","o":257.16,"h":261.2,"l":254.37,"c":256.52,"v":41811000},{"t":"2026-06-03","o":254.7,"h":257.09,"l":247.71,"c":250.02,"v":51394200},{"t":"2026-06-04","o":253.12,"h":255.83,"l":251.75,"c":253.79,"v":35609800},{"t":"2026-06-05","o":254.26,"h":256.38,"l":245.78,"c":246.03,"v":55607800},{"t":"2026-06-08","o":246.68,"h":249.42,"l":243.36,"c":245.22,"v":33899500},{"t":"2026-06-09","o":247.73,"h":250.43,"l":240.4,"c":244.19,"v":44425400},{"t":"2026-06-10","o":243.61,"h":244.07,"l":237.45,"c":238.0,"v":38590200},{"t":"2026-06-11","o":237.93,"h":242.14,"l":235.18,"c":241.51,"v":41335400},{"t":"2026-06-12","o":243.21,"h":243.36,"l":233.59,"c":238.55,"v":51186600},{"t":"2026-06-15","o":245.02,"h":247.81,"l":244.73,"c":246.02,"v":41711600},{"t":"2026-06-16","o":248.0,"h":249.51,"l":245.45,"c":246.0,"v":35187400},{"t":"2026-06-17","o":244.9,"h":245.91,"l":236.0,"c":237.5,"v":44780800},{"t":"2026-06-18","o":240.12,"h":245.73,"l":236.02,"c":244.39,"v":75624400},{"t":"2026-06-22","o":240.08,"h":242.0,"l":232.24,"c":232.79,"v":68388500},{"t":"2026-06-23","o":232.55,"h":236.87,"l":232.0,"c":234.11,"v":60492600},{"t":"2026-06-24","o":233.85,"h":242.42,"l":232.95,"c":234.27,"v":70282600},{"t":"2026-06-25","o":232.02,"h":232.32,"l":225.55,"c":227.01,"v":77674100},{"t":"2026-06-26","o":227.21,"h":233.9,"l":226.13,"c":232.69,"v":248372100},{"t":"2026-06-29","o":234.22,"h":249.71,"l":233.8,"c":240.14,"v":77619200},{"t":"2026-06-30","o":237.35,"h":241.54,"l":237.17,"c":238.34,"v":66228300},{"t":"2026-07-01","o":239.75,"h":244.9,"l":234.9,"c":241.7,"v":53829900},{"t":"2026-07-02","o":241.61,"h":246.72,"l":241.08,"c":242.67,"v":48246400},{"t":"2026-07-06","o":243.8,"h":246.04,"l":240.88,"c":244.16,"v":40044000},{"t":"2026-07-07","o":246.98,"h":248.93,"l":242.7,"c":245.98,"v":40579600},{"t":"2026-07-08","o":244.27,"h":244.8,"l":240.52,"c":243.62,"v":29653000},{"t":"2026-07-09","o":239.82,"h":247.5,"l":238.25,"c":247.04,"v":38091700},{"t":"2026-07-10","o":249.55,"h":251.03,"l":244.41,"c":245.34,"v":31654000},{"t":"2026-07-13","o":244.68,"h":249.65,"l":244.18,"c":247.31,"v":34636100},{"t":"2026-07-14","o":245.55,"h":248.56,"l":243.8,"c":247.49,"v":30108100},{"t":"2026-07-15","o":249.75,"h":256.48,"l":249.75,"c":254.96,"v":45240600},{"t":"2026-07-16","o":255.12,"h":258.08,"l":248.0,"c":249.89,"v":45343700},{"t":"2026-07-17","o":244.46,"h":250.24,"l":243.59,"c":247.23,"v":43572400},{"t":"2026-07-20","o":248.76,"h":252.89,"l":248.0,"c":249.99,"v":32406500},{"t":"2026-07-21","o":249.11,"h":249.34,"l":246.42,"c":247.55,"v":27732100},{"t":"2026-07-22","o":248.27,"h":248.45,"l":242.45,"c":244.85,"v":34112700},{"t":"2026-07-23","o":236.26,"h":238.35,"l":232.05,"c":233.66,"v":47465300},{"t":"2026-07-24","o":234.38,"h":234.95,"l":231.34,"c":232.11,"v":35017400},{"t":"2026-07-27","o":235.67,"h":235.89,"l":230.99,"c":231.39,"v":34999500},{"t":"2026-07-28","o":232.85,"h":233.11,"l":228.1,"c":230.86,"v":44521600},{"t":"2026-07-29","o":229.32,"h":232.82,"l":226.16,"c":226.65,"v":44957500},{"t":"2026-07-30","o":233.35,"h":239.82,"l":231.06,"c":235.5,"v":101839800},{"t":"2026-07-31","o":265.0,"h":273.23,"l":262.01,"c":271.58,"v":129054800},{"t":"2026-08-03","o":278.29,"h":287.2,"l":278.0,"c":284.02,"v":90830200},{"t":"2026-08-04","o":276.06,"h":281.07,"l":275.82,"c":277.42,"v":69748100},{"t":"2026-08-05","o":281.59,"h":282.79,"l":270.73,"c":272.65,"v":45119800},{"t":"2026-08-06","o":272.77,"h":275.48,"l":271.06,"c":272.26,"v":30672900},{"t":"2026-08-07","o":272.87,"h":278.31,"l":272.75,"c":274.48,"v":33861400},{"t":"2026-08-10","o":274.01,"h":280.14,"l":273.6,"c":278.09,"v":35731900},{"t":"2026-08-11","o":278.69,"h":278.84,"l":271.36,"c":272.27,"v":31895700},{"t":"2026-08-12","o":273.18,"h":273.46,"l":267.1,"c":267.28,"v":29941100},{"t":"2026-08-13","o":267.24,"h":269.58,"l":264.71,"c":265.13,"v":32170200},{"t":"2026-08-14","o":264.88,"h":265.81,"l":262.42,"c":262.65,"v":27251700},{"t":"2026-08-17","o":265.44,"h":265.75,"l":258.34,"c":261.31,"v":43896500},{"t":"2026-08-18","o":260.63,"h":262.18,"l":257.73,"c":259.45,"v":33171300},{"t":"2026-08-19","o":260.85,"h":266.4,"l":258.58,"c":265.84,"v":35762400},{"t":"2026-08-20","o":263.16,"h":263.84,"l":259.52,"c":260.11,"v":28374100},{"t":"2026-08-21","o":260.74,"h":261.09,"l":257.04,"c":258.63,"v":35652900}]}