{"ticker":"GOOG","symbol":"GOOG","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":38.66,"h":38.73,"l":38.5,"c":38.61,"v":19028000},{"t":"2016-08-23","o":38.77,"h":38.82,"l":38.59,"c":38.6,"v":18564000},{"t":"2016-08-24","o":38.53,"h":38.73,"l":38.35,"c":38.48,"v":21440000},{"t":"2016-08-25","o":38.35,"h":38.59,"l":38.16,"c":38.47,"v":18538000},{"t":"2016-08-26","o":38.45,"h":38.8,"l":38.29,"c":38.48,"v":23334000},{"t":"2016-08-29","o":38.44,"h":38.75,"l":38.33,"c":38.61,"v":16952000},{"t":"2016-08-30","o":38.47,"h":38.72,"l":38.34,"c":38.45,"v":22600000},{"t":"2016-08-31","o":38.35,"h":38.45,"l":38.27,"c":38.35,"v":24972000},{"t":"2016-09-01","o":38.46,"h":38.55,"l":38.22,"c":38.44,"v":18502000},{"t":"2016-09-02","o":38.65,"h":38.7,"l":38.42,"c":38.57,"v":21454000},{"t":"2016-09-06","o":38.67,"h":39.1,"l":38.55,"c":39.0,"v":28856000},{"t":"2016-09-07","o":39.0,"h":39.14,"l":38.81,"c":39.02,"v":17874000},{"t":"2016-09-08","o":38.93,"h":39.02,"l":38.68,"c":38.77,"v":25406000},{"t":"2016-09-09","o":38.51,"h":38.66,"l":37.98,"c":37.98,"v":37710000},{"t":"2016-09-12","o":37.76,"h":38.51,"l":37.7,"c":38.45,"v":26220000},{"t":"2016-09-13","o":38.22,"h":38.31,"l":37.79,"c":37.98,"v":27900000},{"t":"2016-09-14","o":37.98,"h":38.38,"l":37.96,"c":38.12,"v":21748000},{"t":"2016-09-15","o":38.14,"h":38.69,"l":38.0,"c":38.59,"v":26102000},{"t":"2016-09-16","o":38.49,"h":38.49,"l":38.23,"c":38.44,"v":40986000},{"t":"2016-09-19","o":38.62,"h":38.7,"l":38.22,"c":38.28,"v":23456000},{"t":"2016-09-20","o":38.45,"h":38.67,"l":38.43,"c":38.57,"v":19572000},{"t":"2016-09-21","o":38.63,"h":38.86,"l":38.42,"c":38.81,"v":23356000},{"t":"2016-09-22","o":39.0,"h":39.49,"l":38.92,"c":39.36,"v":29724000},{"t":"2016-09-23","o":39.33,"h":39.45,"l":39.21,"c":39.34,"v":28238000},{"t":"2016-09-26","o":39.14,"h":39.14,"l":38.65,"c":38.71,"v":30664000},{"t":"2016-09-27","o":38.77,"h":39.3,"l":38.72,"c":39.15,"v":23064000},{"t":"2016-09-28","o":38.89,"h":39.09,"l":38.75,"c":39.08,"v":22196000},{"t":"2016-09-29","o":39.07,"h":39.29,"l":38.71,"c":38.75,"v":26294000},{"t":"2016-09-30","o":38.82,"h":39.05,"l":38.7,"c":38.86,"v":31706000},{"t":"2016-10-03","o":38.71,"h":38.8,"l":38.48,"c":38.63,"v":25576000},{"t":"2016-10-04","o":38.8,"h":38.94,"l":38.64,"c":38.82,"v":24028000},{"t":"2016-10-05","o":38.97,"h":39.1,"l":38.78,"c":38.82,"v":29224000},{"t":"2016-10-06","o":38.95,"h":39.02,"l":38.78,"c":38.84,"v":21414000},{"t":"2016-10-07","o":38.98,"h":38.98,"l":38.54,"c":38.75,"v":18664000},{"t":"2016-10-10","o":38.89,"h":39.47,"l":38.79,"c":39.3,"v":23498000},{"t":"2016-10-11","o":39.33,"h":39.61,"l":39.03,"c":39.15,"v":27450000},{"t":"2016-10-12","o":39.19,"h":39.41,"l":39.1,"c":39.31,"v":18748000},{"t":"2016-10-13","o":39.06,"h":39.06,"l":38.65,"c":38.91,"v":27306000},{"t":"2016-10-14","o":39.08,"h":39.2,"l":38.8,"c":38.93,"v":17050000},{"t":"2016-10-17","o":38.99,"h":39.29,"l":38.88,"c":39.0,"v":21860000},{"t":"2016-10-18","o":39.39,"h":40.08,"l":39.28,"c":39.76,"v":41138000},{"t":"2016-10-19","o":39.91,"h":40.23,"l":39.9,"c":40.08,"v":35336000},{"t":"2016-10-20","o":40.16,"h":40.2,"l":39.8,"c":39.85,"v":35150000},{"t":"2016-10-21","o":39.75,"h":39.98,"l":39.7,"c":39.97,"v":25324000},{"t":"2016-10-24","o":40.24,"h":40.76,"l":40.24,"c":40.66,"v":33950000},{"t":"2016-10-25","o":40.83,"h":40.83,"l":40.26,"c":40.38,"v":31528000},{"t":"2016-10-26","o":40.32,"h":40.35,"l":39.82,"c":39.95,"v":32954000},{"t":"2016-10-27","o":40.05,"h":40.17,"l":39.58,"c":39.77,"v":54984000},{"t":"2016-10-28","o":40.42,"h":40.77,"l":39.68,"c":39.77,"v":85398000},{"t":"2016-10-31","o":39.77,"h":39.84,"l":39.2,"c":39.23,"v":48546000},{"t":"2016-11-01","o":39.14,"h":39.47,"l":38.78,"c":39.18,"v":48128000},{"t":"2016-11-02","o":38.91,"h":39.08,"l":38.17,"c":38.44,"v":37448000},{"t":"2016-11-03","o":38.36,"h":38.5,"l":37.95,"c":38.11,"v":38864000},{"t":"2016-11-04","o":37.53,"h":38.52,"l":37.53,"c":38.1,"v":42696000},{"t":"2016-11-07","o":38.73,"h":39.26,"l":38.63,"c":39.13,"v":31702000},{"t":"2016-11-08","o":39.17,"h":39.78,"l":39.01,"c":39.53,"v":27338000},{"t":"2016-11-09","o":39.0,"h":39.56,"l":38.58,"c":39.27,"v":52142000},{"t":"2016-11-10","o":39.56,"h":39.56,"l":37.61,"c":38.13,"v":94904000},{"t":"2016-11-11","o":37.83,"h":38.04,"l":37.52,"c":37.7,"v":48636000},{"t":"2016-11-14","o":37.78,"h":37.89,"l":36.38,"c":36.8,"v":73088000},{"t":"2016-11-15","o":37.35,"h":38.22,"l":37.35,"c":37.92,"v":47680000},{"t":"2016-11-16","o":37.76,"h":38.32,"l":37.53,"c":38.22,"v":29452000},{"t":"2016-11-17","o":38.35,"h":38.63,"l":38.21,"c":38.56,"v":26080000},{"t":"2016-11-18","o":38.57,"h":38.75,"l":38.0,"c":38.03,"v":30942000},{"t":"2016-11-21","o":38.13,"h":38.48,"l":38.03,"c":38.46,"v":26612000},{"t":"2016-11-22","o":38.63,"h":38.85,"l":38.35,"c":38.41,"v":31862000},{"t":"2016-11-23","o":38.39,"h":38.41,"l":37.76,"c":38.05,"v":29568000},{"t":"2016-11-25","o":38.21,"h":38.25,"l":38.03,"c":38.08,"v":11748000},{"t":"2016-11-28","o":38.0,"h":38.98,"l":37.99,"c":38.41,"v":43764000},{"t":"2016-11-29","o":38.58,"h":38.92,"l":38.41,"c":38.54,"v":32332000},{"t":"2016-11-30","o":38.5,"h":38.65,"l":37.74,"c":37.9,"v":47858000},{"t":"2016-12-01","o":37.87,"h":37.99,"l":36.85,"c":37.4,"v":60358000},{"t":"2016-12-02","o":37.23,"h":37.7,"l":37.16,"c":37.52,"v":29050000},{"t":"2016-12-05","o":37.89,"h":38.2,"l":37.65,"c":38.13,"v":27884000},{"t":"2016-12-06","o":38.24,"h":38.44,"l":37.87,"c":37.96,"v":33814000},{"t":"2016-12-07","o":38.05,"h":38.57,"l":37.79,"c":38.56,"v":35220000},{"t":"2016-12-08","o":38.62,"h":38.91,"l":38.36,"c":38.82,"v":29762000},{"t":"2016-12-09","o":39.0,"h":39.47,"l":38.95,"c":39.46,"v":36438000},{"t":"2016-12-12","o":39.25,"h":39.56,"l":39.22,"c":39.46,"v":42082000},{"t":"2016-12-13","o":39.7,"h":40.22,"l":39.67,"c":39.8,"v":42904000},{"t":"2016-12-14","o":39.87,"h":40.2,"l":39.7,"c":39.85,"v":34084000},{"t":"2016-12-15","o":39.87,"h":40.15,"l":39.65,"c":39.89,"v":32530000},{"t":"2016-12-16","o":40.02,"h":40.04,"l":39.51,"c":39.54,"v":48876000},{"t":"2016-12-19","o":39.51,"h":39.88,"l":39.31,"c":39.71,"v":24642000},{"t":"2016-12-20","o":39.84,"h":39.93,"l":39.66,"c":39.82,"v":19020000},{"t":"2016-12-21","o":39.79,"h":39.83,"l":39.35,"c":39.73,"v":24226000},{"t":"2016-12-22","o":39.62,"h":39.67,"l":39.43,"c":39.56,"v":19444000},{"t":"2016-12-23","o":39.55,"h":39.64,"l":39.36,"c":39.5,"v":12468000},{"t":"2016-12-27","o":39.53,"h":39.89,"l":39.38,"c":39.58,"v":15782000},{"t":"2016-12-28","o":39.69,"h":39.71,"l":39.16,"c":39.25,"v":23076000},{"t":"2016-12-29","o":39.17,"h":39.3,"l":38.95,"c":39.14,"v":14886000},{"t":"2016-12-30","o":39.14,"h":39.14,"l":38.52,"c":38.59,"v":35400000},{"t":"2017-01-03","o":38.94,"h":39.48,"l":38.79,"c":39.31,"v":33146000},{"t":"2017-01-04","o":39.42,"h":39.57,"l":39.16,"c":39.34,"v":21460000},{"t":"2017-01-05","o":39.3,"h":39.72,"l":39.25,"c":39.7,"v":26704000},{"t":"2017-01-06","o":39.76,"h":40.4,"l":39.61,"c":40.31,"v":32804000},{"t":"2017-01-09","o":40.32,"h":40.5,"l":40.14,"c":40.33,"v":25492000},{"t":"2017-01-10","o":40.39,"h":40.46,"l":40.18,"c":40.24,"v":23536000},{"t":"2017-01-11","o":40.25,"h":40.41,"l":40.07,"c":40.4,"v":21318000},{"t":"2017-01-12","o":40.36,"h":40.37,"l":39.96,"c":40.32,"v":27062000},{"t":"2017-01-13","o":40.37,"h":40.56,"l":40.33,"c":40.39,"v":21984000},{"t":"2017-01-17","o":40.35,"h":40.36,"l":40.02,"c":40.23,"v":27242000},{"t":"2017-01-18","o":40.29,"h":40.31,"l":40.05,"c":40.3,"v":25888000},{"t":"2017-01-19","o":40.26,"h":40.47,"l":40.09,"c":40.11,"v":18386000},{"t":"2017-01-20","o":40.35,"h":40.35,"l":40.08,"c":40.25,"v":33400000},{"t":"2017-01-23","o":40.36,"h":41.04,"l":40.19,"c":40.97,"v":39272000},{"t":"2017-01-24","o":41.12,"h":41.3,"l":40.89,"c":41.19,"v":29480000},{"t":"2017-01-25","o":41.48,"h":41.79,"l":41.25,"c":41.78,"v":29890000},{"t":"2017-01-26","o":41.89,"h":41.9,"l":41.35,"c":41.61,"v":59478000},{"t":"2017-01-27","o":41.74,"h":42.1,"l":41.02,"c":41.17,"v":59316000},{"t":"2017-01-30","o":40.73,"h":40.79,"l":39.99,"c":40.12,"v":64932000},{"t":"2017-01-31","o":39.84,"h":40.06,"l":39.53,"c":39.84,"v":43212000},{"t":"2017-02-01","o":39.98,"h":40.06,"l":39.56,"c":39.78,"v":40594000},{"t":"2017-02-02","o":39.69,"h":40.13,"l":39.6,"c":39.93,"v":30642000},{"t":"2017-02-03","o":40.15,"h":40.3,"l":40.02,"c":40.07,"v":29268000},{"t":"2017-02-06","o":39.98,"h":40.08,"l":39.76,"c":40.07,"v":23690000},{"t":"2017-02-07","o":40.2,"h":40.52,"l":40.09,"c":40.35,"v":24824000},{"t":"2017-02-08","o":40.35,"h":40.59,"l":40.16,"c":40.42,"v":23106000},{"t":"2017-02-09","o":40.48,"h":40.53,"l":40.23,"c":40.48,"v":19794000},{"t":"2017-02-10","o":40.59,"h":40.76,"l":40.49,"c":40.68,"v":22700000},{"t":"2017-02-13","o":40.8,"h":41.05,"l":40.77,"c":40.96,"v":24266000},{"t":"2017-02-14","o":40.95,"h":41.15,"l":40.8,"c":41.02,"v":21094000},{"t":"2017-02-15","o":40.97,"h":41.15,"l":40.92,"c":40.95,"v":26272000},{"t":"2017-02-16","o":41.0,"h":41.22,"l":40.95,"c":41.21,"v":25752000},{"t":"2017-02-17","o":41.15,"h":41.4,"l":41.08,"c":41.4,"v":32220000},{"t":"2017-02-21","o":41.43,"h":41.67,"l":41.42,"c":41.58,"v":25246000},{"t":"2017-02-22","o":41.43,"h":41.66,"l":41.43,"c":41.54,"v":19658000},{"t":"2017-02-23","o":41.51,"h":41.62,"l":41.14,"c":41.57,"v":29456000},{"t":"2017-02-24","o":41.39,"h":41.45,"l":41.21,"c":41.43,"v":27844000},{"t":"2017-02-27","o":41.23,"h":41.52,"l":41.2,"c":41.46,"v":22030000},{"t":"2017-02-28","o":41.28,"h":41.43,"l":41.01,"c":41.16,"v":45216000},{"t":"2017-03-01","o":41.44,"h":41.81,"l":41.36,"c":41.76,"v":29930000},{"t":"2017-03-02","o":41.69,"h":41.73,"l":41.48,"c":41.53,"v":18850000},{"t":"2017-03-03","o":41.53,"h":41.57,"l":41.29,"c":41.45,"v":17928000},{"t":"2017-03-06","o":41.35,"h":41.44,"l":41.12,"c":41.39,"v":22180000},{"t":"2017-03-07","o":41.37,"h":41.67,"l":41.33,"c":41.6,"v":20752000},{"t":"2017-03-08","o":41.68,"h":41.91,"l":41.59,"c":41.77,"v":19796000},{"t":"2017-03-09","o":41.8,"h":42.1,"l":41.71,"c":41.93,"v":25230000},{"t":"2017-03-10","o":42.16,"h":42.25,"l":41.98,"c":42.16,"v":34080000},{"t":"2017-03-13","o":42.2,"h":42.43,"l":42.16,"c":42.28,"v":24472000},{"t":"2017-03-14","o":42.18,"h":42.36,"l":42.04,"c":42.28,"v":15598000},{"t":"2017-03-15","o":42.38,"h":42.43,"l":42.04,"c":42.36,"v":27630000},{"t":"2017-03-16","o":42.45,"h":42.54,"l":42.31,"c":42.44,"v":19552000},{"t":"2017-03-17","o":42.58,"h":42.67,"l":42.36,"c":42.61,"v":34246000},{"t":"2017-03-20","o":42.5,"h":42.51,"l":42.26,"c":42.42,"v":24630000},{"t":"2017-03-21","o":42.57,"h":42.67,"l":41.45,"c":41.52,"v":49270000},{"t":"2017-03-22","o":41.6,"h":41.78,"l":41.36,"c":41.48,"v":28030000},{"t":"2017-03-23","o":41.05,"h":41.13,"l":40.61,"c":40.88,"v":69742000},{"t":"2017-03-24","o":41.0,"h":41.1,"l":40.44,"c":40.72,"v":39620000},{"t":"2017-03-27","o":40.35,"h":41.08,"l":40.17,"c":40.98,"v":37886000},{"t":"2017-03-28","o":41.02,"h":41.3,"l":40.7,"c":41.05,"v":32410000},{"t":"2017-03-29","o":41.25,"h":41.64,"l":41.12,"c":41.57,"v":35726000},{"t":"2017-03-30","o":41.67,"h":41.68,"l":41.45,"c":41.58,"v":21106000},{"t":"2017-03-31","o":41.45,"h":41.58,"l":41.37,"c":41.48,"v":28038000},{"t":"2017-04-03","o":41.46,"h":42.04,"l":41.46,"c":41.93,"v":33430000},{"t":"2017-04-04","o":41.57,"h":41.76,"l":41.45,"c":41.73,"v":20908000},{"t":"2017-04-05","o":41.78,"h":42.12,"l":41.54,"c":41.57,"v":31106000},{"t":"2017-04-06","o":41.62,"h":41.82,"l":41.32,"c":41.39,"v":25088000},{"t":"2017-04-07","o":41.4,"h":41.42,"l":41.03,"c":41.23,"v":21146000},{"t":"2017-04-10","o":41.27,"h":41.47,"l":41.19,"c":41.24,"v":19578000},{"t":"2017-04-11","o":41.24,"h":41.37,"l":40.85,"c":41.17,"v":21594000},{"t":"2017-04-12","o":41.1,"h":41.33,"l":41.05,"c":41.22,"v":18010000},{"t":"2017-04-13","o":41.11,"h":41.32,"l":41.07,"c":41.18,"v":22448000},{"t":"2017-04-17","o":41.25,"h":41.89,"l":41.22,"c":41.86,"v":17900000},{"t":"2017-04-18","o":41.71,"h":41.95,"l":41.64,"c":41.84,"v":16734000},{"t":"2017-04-19","o":41.99,"h":42.11,"l":41.81,"c":41.91,"v":19084000},{"t":"2017-04-20","o":42.07,"h":42.26,"l":41.97,"c":42.08,"v":19180000},{"t":"2017-04-21","o":42.14,"h":42.19,"l":42.03,"c":42.16,"v":26472000},{"t":"2017-04-24","o":42.56,"h":43.17,"l":42.49,"c":43.14,"v":27450000},{"t":"2017-04-25","o":43.25,"h":43.75,"l":43.14,"c":43.62,"v":33440000},{"t":"2017-04-26","o":43.71,"h":43.8,"l":43.39,"c":43.59,"v":24744000},{"t":"2017-04-27","o":43.68,"h":43.77,"l":43.52,"c":43.71,"v":40536000},{"t":"2017-04-28","o":45.53,"h":45.84,"l":45.29,"c":45.3,"v":65526000},{"t":"2017-05-01","o":45.1,"h":45.78,"l":45.07,"c":45.63,"v":42320000},{"t":"2017-05-02","o":45.48,"h":46.04,"l":45.47,"c":45.82,"v":31744000},{"t":"2017-05-03","o":45.74,"h":46.41,"l":45.63,"c":46.35,"v":29990000},{"t":"2017-05-04","o":46.3,"h":46.8,"l":46.23,"c":46.58,"v":28442000},{"t":"2017-05-05","o":46.68,"h":46.74,"l":46.26,"c":46.36,"v":38226000},{"t":"2017-05-08","o":46.31,"h":46.85,"l":46.26,"c":46.72,"v":26596000},{"t":"2017-05-09","o":46.85,"h":46.88,"l":46.48,"c":46.61,"v":31636000},{"t":"2017-05-10","o":46.6,"h":46.6,"l":46.26,"c":46.44,"v":23478000},{"t":"2017-05-11","o":46.27,"h":46.63,"l":46.15,"c":46.53,"v":16700000},{"t":"2017-05-12","o":46.58,"h":46.67,"l":46.39,"c":46.61,"v":21012000},{"t":"2017-05-15","o":46.65,"h":46.91,"l":46.47,"c":46.85,"v":22162000},{"t":"2017-05-16","o":47.0,"h":47.16,"l":46.88,"c":47.15,"v":19390000},{"t":"2017-05-17","o":46.78,"h":46.97,"l":45.91,"c":45.98,"v":47242000},{"t":"2017-05-18","o":46.05,"h":46.66,"l":45.94,"c":46.51,"v":31938000},{"t":"2017-05-19","o":46.57,"h":46.89,"l":46.55,"c":46.7,"v":27860000},{"t":"2017-05-22","o":46.75,"h":47.09,"l":46.75,"c":47.09,"v":22408000},{"t":"2017-05-23","o":47.4,"h":47.57,"l":47.13,"c":47.44,"v":25416000},{"t":"2017-05-24","o":47.65,"h":47.75,"l":47.48,"c":47.75,"v":20496000},{"t":"2017-05-25","o":47.87,"h":48.63,"l":47.77,"c":48.48,"v":33210000},{"t":"2017-05-26","o":48.48,"h":48.75,"l":48.25,"c":48.57,"v":25040000},{"t":"2017-05-30","o":48.52,"h":48.81,"l":48.47,"c":48.79,"v":29334000},{"t":"2017-05-31","o":48.75,"h":48.96,"l":48.01,"c":48.24,"v":48962000},{"t":"2017-06-01","o":48.45,"h":48.58,"l":48.0,"c":48.35,"v":28210000},{"t":"2017-06-02","o":48.47,"h":48.79,"l":48.3,"c":48.78,"v":35020000},{"t":"2017-06-05","o":48.83,"h":49.35,"l":48.76,"c":49.18,"v":25042000},{"t":"2017-06-06","o":49.16,"h":49.41,"l":48.76,"c":48.83,"v":36292000},{"t":"2017-06-07","o":49.0,"h":49.2,"l":48.8,"c":49.05,"v":29078000},{"t":"2017-06-08","o":49.12,"h":49.23,"l":48.86,"c":49.17,"v":29638000},{"t":"2017-06-09","o":49.23,"h":49.23,"l":46.78,"c":47.49,"v":66188000},{"t":"2017-06-12","o":46.98,"h":47.47,"l":45.76,"c":47.15,"v":75270000},{"t":"2017-06-13","o":47.6,"h":48.0,"l":47.2,"c":47.67,"v":40266000},{"t":"2017-06-14","o":48.0,"h":48.06,"l":47.11,"c":47.54,"v":29794000},{"t":"2017-06-15","o":46.7,"h":47.17,"l":46.22,"c":47.12,"v":42662000},{"t":"2017-06-16","o":47.0,"h":47.1,"l":46.58,"c":46.99,"v":61894000},{"t":"2017-06-19","o":47.5,"h":48.0,"l":47.45,"c":47.87,"v":30666000},{"t":"2017-06-20","o":47.88,"h":48.08,"l":47.5,"c":47.53,"v":22520000},{"t":"2017-06-21","o":47.68,"h":48.01,"l":47.54,"c":47.97,"v":24044000},{"t":"2017-06-22","o":47.94,"h":48.04,"l":47.73,"c":47.85,"v":18828000},{"t":"2017-06-23","o":47.84,"h":48.3,"l":47.71,"c":48.28,"v":30558000},{"t":"2017-06-26","o":48.49,"h":48.67,"l":47.54,"c":47.61,"v":31968000},{"t":"2017-06-27","o":47.12,"h":47.41,"l":46.34,"c":46.37,"v":51598000},{"t":"2017-06-28","o":46.45,"h":47.14,"l":45.8,"c":47.02,"v":54428000},{"t":"2017-06-29","o":46.5,"h":46.56,"l":45.53,"c":45.89,"v":65984000},{"t":"2017-06-30","o":46.3,"h":46.3,"l":45.42,"c":45.44,"v":41804000},{"t":"2017-07-03","o":45.61,"h":45.7,"l":44.74,"c":44.94,"v":34196000},{"t":"2017-07-05","o":45.09,"h":45.73,"l":44.92,"c":45.59,"v":36278000},{"t":"2017-07-06","o":45.21,"h":45.75,"l":44.98,"c":45.33,"v":28490000},{"t":"2017-07-07","o":45.44,"h":46.08,"l":45.44,"c":45.93,"v":32756000},{"t":"2017-07-10","o":46.09,"h":46.52,"l":45.98,"c":46.44,"v":23856000},{"t":"2017-07-11","o":46.48,"h":46.57,"l":46.1,"c":46.5,"v":22264000},{"t":"2017-07-12","o":46.93,"h":47.31,"l":46.72,"c":47.19,"v":30642000},{"t":"2017-07-13","o":47.31,"h":47.72,"l":47.15,"c":47.36,"v":25894000},{"t":"2017-07-14","o":47.6,"h":47.85,"l":47.4,"c":47.8,"v":21076000},{"t":"2017-07-17","o":47.85,"h":48.04,"l":47.46,"c":47.67,"v":23310000},{"t":"2017-07-18","o":47.65,"h":48.4,"l":47.53,"c":48.27,"v":23080000},{"t":"2017-07-19","o":48.39,"h":48.65,"l":48.2,"c":48.54,"v":24490000},{"t":"2017-07-20","o":48.75,"h":48.8,"l":48.08,"c":48.41,"v":32490000},{"t":"2017-07-21","o":48.11,"h":48.66,"l":48.01,"c":48.65,"v":34220000},{"t":"2017-07-24","o":48.61,"h":49.31,"l":48.54,"c":49.02,"v":64966000},{"t":"2017-07-25","o":47.69,"h":47.98,"l":47.27,"c":47.53,"v":93220000},{"t":"2017-07-26","o":47.73,"h":47.75,"l":47.11,"c":47.39,"v":41766000},{"t":"2017-07-27","o":47.59,"h":47.59,"l":46.0,"c":46.7,"v":64260000},{"t":"2017-07-28","o":46.47,"h":47.19,"l":46.38,"c":47.08,"v":36928000},{"t":"2017-07-31","o":47.09,"h":47.18,"l":46.3,"c":46.52,"v":39402000},{"t":"2017-08-01","o":46.62,"h":46.87,"l":46.46,"c":46.54,"v":25554000},{"t":"2017-08-02","o":46.43,"h":46.63,"l":45.83,"c":46.52,"v":36488000},{"t":"2017-08-03","o":46.52,"h":46.61,"l":46.11,"c":46.18,"v":24050000},{"t":"2017-08-04","o":46.34,"h":46.52,"l":46.15,"c":46.4,"v":21646000},{"t":"2017-08-07","o":46.45,"h":46.59,"l":46.33,"c":46.47,"v":20644000},{"t":"2017-08-08","o":46.35,"h":46.79,"l":46.28,"c":46.34,"v":21232000},{"t":"2017-08-09","o":46.03,"h":46.3,"l":45.86,"c":46.15,"v":23842000},{"t":"2017-08-10","o":45.88,"h":45.96,"l":45.31,"c":45.36,"v":36480000},{"t":"2017-08-11","o":45.4,"h":45.89,"l":45.28,"c":45.72,"v":24136000},{"t":"2017-08-14","o":46.13,"h":46.23,"l":45.91,"c":46.13,"v":21290000},{"t":"2017-08-15","o":46.21,"h":46.33,"l":45.99,"c":46.11,"v":17668000},{"t":"2017-08-16","o":46.26,"h":46.63,"l":46.17,"c":46.35,"v":20134000},{"t":"2017-08-17","o":46.29,"h":46.34,"l":45.55,"c":45.55,"v":25544000},{"t":"2017-08-18","o":45.52,"h":45.76,"l":45.36,"c":45.53,"v":26854000},{"t":"2017-08-21","o":45.5,"h":45.65,"l":45.17,"c":45.33,"v":18868000},{"t":"2017-08-22","o":45.64,"h":46.29,"l":45.57,"c":46.23,"v":23334000},{"t":"2017-08-23","o":46.1,"h":46.5,"l":45.97,"c":46.35,"v":21804000},{"t":"2017-08-24","o":46.43,"h":46.54,"l":45.77,"c":46.06,"v":25406000},{"t":"2017-08-25","o":46.17,"h":46.28,"l":45.77,"c":45.79,"v":21068000},{"t":"2017-08-28","o":45.8,"h":45.96,"l":45.59,"c":45.69,"v":21730000},{"t":"2017-08-29","o":45.26,"h":46.17,"l":45.25,"c":46.06,"v":23712000},{"t":"2017-08-30","o":46.0,"h":46.54,"l":45.98,"c":46.48,"v":26024000},{"t":"2017-08-31","o":46.59,"h":47.1,"l":46.59,"c":46.97,"v":31652000},{"t":"2017-09-01","o":47.06,"h":47.12,"l":46.76,"c":46.87,"v":18948000},{"t":"2017-09-05","o":46.65,"h":46.85,"l":46.1,"c":46.42,"v":26528000},{"t":"2017-09-06","o":46.51,"h":46.55,"l":45.96,"c":46.39,"v":30554000},{"t":"2017-09-07","o":46.59,"h":46.82,"l":46.18,"c":46.8,"v":24254000},{"t":"2017-09-08","o":46.82,"h":46.85,"l":46.24,"c":46.33,"v":20230000},{"t":"2017-09-11","o":46.71,"h":46.92,"l":46.35,"c":46.45,"v":25340000},{"t":"2017-09-12","o":46.63,"h":46.67,"l":46.19,"c":46.6,"v":22688000},{"t":"2017-09-13","o":46.53,"h":46.86,"l":46.49,"c":46.75,"v":22052000},{"t":"2017-09-14","o":46.56,"h":46.64,"l":46.2,"c":46.26,"v":27952000},{"t":"2017-09-15","o":46.23,"h":46.32,"l":45.82,"c":46.01,"v":50108000},{"t":"2017-09-18","o":46.0,"h":46.1,"l":45.53,"c":45.75,"v":26138000},{"t":"2017-09-19","o":45.87,"h":46.12,"l":45.63,"c":46.09,"v":18734000},{"t":"2017-09-20","o":46.15,"h":46.69,"l":46.1,"c":46.58,"v":33396000},{"t":"2017-09-21","o":46.65,"h":46.83,"l":46.19,"c":46.62,"v":25812000},{"t":"2017-09-22","o":46.39,"h":46.74,"l":46.32,"c":46.43,"v":21054000},{"t":"2017-09-25","o":46.27,"h":46.32,"l":45.48,"c":46.05,"v":37136000},{"t":"2017-09-26","o":46.19,"h":46.54,"l":46.06,"c":46.24,"v":33338000},{"t":"2017-09-27","o":46.39,"h":47.49,"l":46.39,"c":47.22,"v":44788000},{"t":"2017-09-28","o":47.07,"h":47.53,"l":47.03,"c":47.48,"v":20406000},{"t":"2017-09-29","o":47.6,"h":47.99,"l":47.58,"c":47.96,"v":31620000},{"t":"2017-10-02","o":48.0,"h":48.13,"l":47.39,"c":47.66,"v":25668000},{"t":"2017-10-03","o":47.7,"h":47.9,"l":47.46,"c":47.89,"v":17766000},{"t":"2017-10-04","o":47.85,"h":48.02,"l":47.53,"c":47.58,"v":19048000},{"t":"2017-10-05","o":47.77,"h":48.55,"l":47.76,"c":48.5,"v":24276000},{"t":"2017-10-06","o":48.34,"h":48.97,"l":48.17,"c":48.94,"v":23478000},{"t":"2017-10-09","o":49.0,"h":49.27,"l":48.81,"c":48.85,"v":17828000},{"t":"2017-10-10","o":49.0,"h":49.08,"l":48.3,"c":48.63,"v":19368000},{"t":"2017-10-11","o":48.69,"h":49.54,"l":48.61,"c":49.46,"v":33866000},{"t":"2017-10-12","o":49.37,"h":49.71,"l":49.25,"c":49.39,"v":25248000},{"t":"2017-10-13","o":49.6,"h":49.86,"l":49.45,"c":49.48,"v":23396000},{"t":"2017-10-16","o":49.6,"h":49.7,"l":49.2,"c":49.6,"v":18210000},{"t":"2017-10-17","o":49.51,"h":49.82,"l":49.43,"c":49.61,"v":25804000},{"t":"2017-10-18","o":49.59,"h":49.84,"l":49.35,"c":49.64,"v":21152000},{"t":"2017-10-19","o":49.3,"h":49.44,"l":48.92,"c":49.22,"v":26272000},{"t":"2017-10-20","o":49.47,"h":49.55,"l":49.23,"c":49.41,"v":23664000},{"t":"2017-10-23","o":49.48,"h":49.48,"l":48.31,"c":48.42,"v":29568000},{"t":"2017-10-24","o":48.5,"h":48.61,"l":48.05,"c":48.53,"v":24244000},{"t":"2017-10-25","o":48.42,"h":48.8,"l":48.03,"c":48.67,"v":24226000},{"t":"2017-10-26","o":49.0,"h":49.38,"l":48.61,"c":48.63,"v":40842000},{"t":"2017-10-27","o":50.46,"h":52.42,"l":50.41,"c":50.96,"v":103354000},{"t":"2017-10-30","o":50.7,"h":51.25,"l":50.38,"c":50.86,"v":41702000},{"t":"2017-10-31","o":50.76,"h":51.2,"l":50.52,"c":50.83,"v":26614000},{"t":"2017-11-01","o":50.86,"h":51.48,"l":50.85,"c":51.27,"v":27468000},{"t":"2017-11-02","o":51.09,"h":51.4,"l":50.65,"c":51.28,"v":20980000},{"t":"2017-11-03","o":51.11,"h":51.63,"l":51.02,"c":51.62,"v":21528000},{"t":"2017-11-06","o":51.45,"h":51.74,"l":51.25,"c":51.3,"v":22504000},{"t":"2017-11-07","o":51.36,"h":51.7,"l":51.26,"c":51.67,"v":22246000},{"t":"2017-11-08","o":51.53,"h":52.18,"l":51.42,"c":51.99,"v":21774000},{"t":"2017-11-09","o":51.7,"h":51.7,"l":50.98,"c":51.56,"v":24904000},{"t":"2017-11-10","o":51.32,"h":51.54,"l":51.26,"c":51.4,"v":14400000},{"t":"2017-11-13","o":51.17,"h":51.58,"l":51.13,"c":51.29,"v":17716000},{"t":"2017-11-14","o":51.13,"h":51.34,"l":50.71,"c":51.3,"v":19184000},{"t":"2017-11-15","o":50.96,"h":51.2,"l":50.77,"c":51.05,"v":17080000},{"t":"2017-11-16","o":51.13,"h":51.8,"l":51.13,"c":51.62,"v":22594000},{"t":"2017-11-17","o":51.7,"h":51.72,"l":50.89,"c":50.95,"v":27942000},{"t":"2017-11-20","o":51.01,"h":51.13,"l":50.88,"c":50.92,"v":19070000},{"t":"2017-11-21","o":51.17,"h":51.76,"l":51.13,"c":51.72,"v":21940000},{"t":"2017-11-22","o":51.75,"h":51.99,"l":51.57,"c":51.8,"v":14926000},{"t":"2017-11-24","o":51.79,"h":52.16,"l":51.75,"c":52.03,"v":10740000},{"t":"2017-11-27","o":52.0,"h":52.77,"l":51.92,"c":52.71,"v":26158000},{"t":"2017-11-28","o":52.75,"h":53.12,"l":52.0,"c":52.37,"v":28488000},{"t":"2017-11-29","o":52.13,"h":52.2,"l":50.78,"c":51.08,"v":49188000},{"t":"2017-11-30","o":51.12,"h":51.42,"l":50.75,"c":51.07,"v":34480000},{"t":"2017-12-01","o":50.79,"h":51.12,"l":50.1,"c":50.51,"v":38192000},{"t":"2017-12-04","o":50.63,"h":50.8,"l":49.78,"c":49.93,"v":38128000},{"t":"2017-12-05","o":49.8,"h":51.03,"l":49.41,"c":50.26,"v":41346000},{"t":"2017-12-06","o":50.08,"h":51.25,"l":50.06,"c":50.92,"v":25440000},{"t":"2017-12-07","o":51.02,"h":51.71,"l":50.9,"c":51.55,"v":29164000},{"t":"2017-12-08","o":51.87,"h":52.1,"l":51.63,"c":51.85,"v":25816000},{"t":"2017-12-11","o":51.77,"h":52.19,"l":51.6,"c":52.05,"v":23856000},{"t":"2017-12-12","o":51.98,"h":52.52,"l":51.68,"c":52.02,"v":25590000},{"t":"2017-12-13","o":52.31,"h":52.33,"l":51.92,"c":52.03,"v":25654000},{"t":"2017-12-14","o":52.25,"h":52.92,"l":52.16,"c":52.46,"v":31174000},{"t":"2017-12-15","o":52.73,"h":53.38,"l":52.48,"c":53.21,"v":65518000},{"t":"2017-12-18","o":53.3,"h":53.92,"l":53.1,"c":53.86,"v":31092000},{"t":"2017-12-19","o":53.76,"h":53.84,"l":53.18,"c":53.53,"v":26774000},{"t":"2017-12-20","o":53.59,"h":53.67,"l":53.08,"c":53.25,"v":25372000},{"t":"2017-12-21","o":53.25,"h":53.47,"l":53.09,"c":53.18,"v":19914000},{"t":"2017-12-22","o":53.06,"h":53.21,"l":52.97,"c":53.01,"v":15102000},{"t":"2017-12-26","o":52.9,"h":53.01,"l":52.51,"c":52.84,"v":15212000},{"t":"2017-12-27","o":52.87,"h":52.92,"l":52.4,"c":52.47,"v":25438000},{"t":"2017-12-28","o":52.58,"h":52.74,"l":52.24,"c":52.41,"v":16742000},{"t":"2017-12-29","o":52.34,"h":52.48,"l":52.24,"c":52.32,"v":17750000},{"t":"2018-01-02","o":52.42,"h":53.35,"l":52.26,"c":53.25,"v":24752000},{"t":"2018-01-03","o":53.22,"h":54.31,"l":53.16,"c":54.12,"v":28604000},{"t":"2018-01-04","o":54.4,"h":54.68,"l":54.2,"c":54.32,"v":20092000},{"t":"2018-01-05","o":54.7,"h":55.21,"l":54.6,"c":55.11,"v":25582000},{"t":"2018-01-08","o":55.11,"h":55.56,"l":55.08,"c":55.35,"v":20952000},{"t":"2018-01-09","o":55.47,"h":55.53,"l":55.06,"c":55.31,"v":18050000},{"t":"2018-01-10","o":54.85,"h":55.23,"l":54.81,"c":55.13,"v":20856000},{"t":"2018-01-11","o":55.31,"h":55.33,"l":54.98,"c":55.28,"v":19566000},{"t":"2018-01-12","o":55.12,"h":56.21,"l":55.06,"c":56.11,"v":34410000},{"t":"2018-01-16","o":56.63,"h":57.0,"l":55.89,"c":56.09,"v":31506000},{"t":"2018-01-17","o":56.31,"h":56.63,"l":55.85,"c":56.6,"v":24052000},{"t":"2018-01-18","o":56.57,"h":56.63,"l":55.88,"c":56.49,"v":23964000},{"t":"2018-01-19","o":56.59,"h":56.89,"l":56.41,"c":56.88,"v":35564000},{"t":"2018-01-22","o":56.87,"h":57.99,"l":56.76,"c":57.79,"v":32360000},{"t":"2018-01-23","o":57.99,"h":58.58,"l":57.94,"c":58.5,"v":26662000},{"t":"2018-01-24","o":58.87,"h":58.99,"l":58.05,"c":58.21,"v":28332000},{"t":"2018-01-25","o":58.63,"h":58.8,"l":58.14,"c":58.52,"v":29610000},{"t":"2018-01-26","o":58.75,"h":58.79,"l":57.91,"c":58.79,"v":40376000},{"t":"2018-01-29","o":58.82,"h":59.34,"l":58.6,"c":58.78,"v":27578000},{"t":"2018-01-30","o":58.39,"h":58.83,"l":58.18,"c":58.18,"v":31126000},{"t":"2018-01-31","o":58.53,"h":58.65,"l":57.96,"c":58.5,"v":30774000},{"t":"2018-02-01","o":58.13,"h":58.7,"l":57.88,"c":58.38,"v":48242000},{"t":"2018-02-02","o":56.1,"h":56.15,"l":55.36,"c":55.59,"v":97158000},{"t":"2018-02-05","o":54.53,"h":55.5,"l":52.6,"c":52.79,"v":75966000},{"t":"2018-02-06","o":51.36,"h":54.09,"l":51.16,"c":54.03,"v":68960000},{"t":"2018-02-07","o":54.08,"h":54.09,"l":52.41,"c":52.43,"v":47384000},{"t":"2018-02-08","o":52.77,"h":52.93,"l":50.03,"c":50.08,"v":57182000},{"t":"2018-02-09","o":50.86,"h":52.2,"l":49.63,"c":51.89,"v":70118000},{"t":"2018-02-12","o":52.4,"h":53.08,"l":52.05,"c":52.6,"v":41154000},{"t":"2018-02-13","o":52.25,"h":52.92,"l":52.2,"c":52.6,"v":25302000},{"t":"2018-02-14","o":52.45,"h":53.59,"l":52.34,"c":53.48,"v":31116000},{"t":"2018-02-15","o":53.95,"h":54.57,"l":53.22,"c":54.48,"v":36868000},{"t":"2018-02-16","o":54.42,"h":55.23,"l":54.42,"c":54.74,"v":33590000},{"t":"2018-02-20","o":54.53,"h":55.7,"l":54.43,"c":55.12,"v":28462000},{"t":"2018-02-21","o":55.32,"h":56.7,"l":55.32,"c":55.57,"v":30258000},{"t":"2018-02-22","o":55.81,"h":56.14,"l":55.13,"c":55.33,"v":26344000},{"t":"2018-02-23","o":55.63,"h":56.36,"l":55.24,"c":56.34,"v":25220000},{"t":"2018-02-26","o":56.39,"h":57.2,"l":56.33,"c":57.19,"v":31182000},{"t":"2018-02-27","o":57.06,"h":57.2,"l":55.9,"c":55.91,"v":35482000},{"t":"2018-02-28","o":56.15,"h":56.38,"l":55.16,"c":55.24,"v":37652000},{"t":"2018-03-01","o":55.39,"h":55.51,"l":53.35,"c":53.48,"v":50318000},{"t":"2018-03-02","o":52.65,"h":54.1,"l":52.41,"c":53.95,"v":45432000},{"t":"2018-03-05","o":53.76,"h":54.85,"l":53.45,"c":54.55,"v":24044000},{"t":"2018-03-06","o":54.96,"h":55.09,"l":54.49,"c":54.75,"v":30656000},{"t":"2018-03-07","o":54.46,"h":55.61,"l":54.27,"c":55.48,"v":25850000},{"t":"2018-03-08","o":55.77,"h":56.38,"l":55.64,"c":56.3,"v":27102000},{"t":"2018-03-09","o":56.8,"h":58.04,"l":56.62,"c":58.0,"v":42560000},{"t":"2018-03-12","o":58.19,"h":58.85,"l":57.87,"c":58.23,"v":43446000},{"t":"2018-03-13","o":58.5,"h":58.84,"l":56.67,"c":56.91,"v":38144000},{"t":"2018-03-14","o":57.26,"h":57.93,"l":57.07,"c":57.47,"v":25828000},{"t":"2018-03-15","o":57.5,"h":58.05,"l":56.73,"c":57.48,"v":27908000},{"t":"2018-03-16","o":57.71,"h":57.79,"l":56.6,"c":56.79,"v":61840000},{"t":"2018-03-19","o":56.0,"h":56.1,"l":54.45,"c":54.99,"v":56118000},{"t":"2018-03-20","o":54.95,"h":55.26,"l":54.17,"c":54.89,"v":36638000},{"t":"2018-03-21","o":54.64,"h":55.31,"l":54.26,"c":54.54,"v":37578000},{"t":"2018-03-22","o":54.09,"h":54.15,"l":52.3,"c":52.45,"v":53340000},{"t":"2018-03-23","o":52.35,"h":53.17,"l":51.06,"c":51.08,"v":43134000},{"t":"2018-03-26","o":52.3,"h":52.78,"l":50.42,"c":52.66,"v":53302000},{"t":"2018-03-27","o":53.15,"h":53.24,"l":49.85,"c":50.26,"v":61906000},{"t":"2018-03-28","o":49.9,"h":51.21,"l":49.03,"c":50.23,"v":67386000},{"t":"2018-03-29","o":50.58,"h":52.15,"l":50.15,"c":51.59,"v":54536000},{"t":"2018-04-02","o":51.14,"h":51.74,"l":49.52,"c":50.32,"v":53608000},{"t":"2018-04-03","o":50.7,"h":51.05,"l":49.7,"c":50.67,"v":45502000},{"t":"2018-04-04","o":49.67,"h":51.44,"l":49.65,"c":51.26,"v":49694000},{"t":"2018-04-05","o":52.07,"h":52.14,"l":51.01,"c":51.39,"v":27260000},{"t":"2018-04-06","o":51.0,"h":51.57,"l":50.15,"c":50.35,"v":34928000},{"t":"2018-04-09","o":50.84,"h":51.98,"l":50.7,"c":50.77,"v":35032000},{"t":"2018-04-10","o":51.32,"h":51.81,"l":50.57,"c":51.58,"v":39490000},{"t":"2018-04-11","o":51.4,"h":51.57,"l":50.79,"c":51.0,"v":29678000},{"t":"2018-04-12","o":51.25,"h":52.03,"l":51.07,"c":51.63,"v":27140000},{"t":"2018-04-13","o":52.04,"h":52.32,"l":51.15,"c":51.46,"v":24460000},{"t":"2018-04-16","o":51.85,"h":52.16,"l":51.34,"c":51.9,"v":24224000},{"t":"2018-04-17","o":52.57,"h":53.89,"l":52.41,"c":53.71,"v":46406000},{"t":"2018-04-18","o":53.87,"h":53.87,"l":53.31,"c":53.6,"v":26882000},{"t":"2018-04-19","o":53.47,"h":54.71,"l":53.41,"c":54.38,"v":34954000},{"t":"2018-04-20","o":54.1,"h":54.62,"l":53.48,"c":53.65,"v":37794000},{"t":"2018-04-23","o":53.89,"h":54.14,"l":53.03,"c":53.37,"v":46826000},{"t":"2018-04-24","o":52.6,"h":52.85,"l":50.53,"c":51.0,"v":95206000},{"t":"2018-04-25","o":51.28,"h":51.62,"l":50.77,"c":51.06,"v":47822000},{"t":"2018-04-26","o":51.48,"h":52.4,"l":50.91,"c":52.0,"v":41590000},{"t":"2018-04-27","o":52.3,"h":52.48,"l":51.28,"c":51.5,"v":32396000},{"t":"2018-04-30","o":51.5,"h":51.85,"l":50.84,"c":50.87,"v":33426000},{"t":"2018-05-01","o":50.68,"h":51.92,"l":50.41,"c":51.87,"v":28558000},{"t":"2018-05-02","o":51.41,"h":52.02,"l":51.14,"c":51.22,"v":32062000},{"t":"2018-05-03","o":50.95,"h":51.48,"l":50.31,"c":51.19,"v":36302000},{"t":"2018-05-04","o":50.84,"h":52.43,"l":50.84,"c":52.41,"v":38774000},{"t":"2018-05-07","o":52.46,"h":53.08,"l":52.35,"c":52.74,"v":29322000},{"t":"2018-05-08","o":52.93,"h":53.03,"l":52.36,"c":52.7,"v":24354000},{"t":"2018-05-09","o":52.91,"h":54.27,"l":52.82,"c":54.14,"v":40656000},{"t":"2018-05-10","o":54.3,"h":55.02,"l":54.28,"c":54.88,"v":28860000},{"t":"2018-05-11","o":54.68,"h":55.07,"l":54.55,"c":54.91,"v":25074000},{"t":"2018-05-14","o":55.0,"h":55.54,"l":54.96,"c":55.01,"v":30362000},{"t":"2018-05-15","o":54.5,"h":54.5,"l":53.67,"c":53.96,"v":29898000},{"t":"2018-05-16","o":53.87,"h":54.46,"l":53.81,"c":54.09,"v":21946000},{"t":"2018-05-17","o":53.99,"h":54.34,"l":53.67,"c":53.93,"v":20876000},{"t":"2018-05-18","o":53.09,"h":53.5,"l":53.03,"c":53.32,"v":31304000},{"t":"2018-05-21","o":53.7,"h":54.4,"l":53.68,"c":53.98,"v":20464000},{"t":"2018-05-22","o":54.18,"h":54.33,"l":53.33,"c":53.49,"v":21800000},{"t":"2018-05-23","o":53.26,"h":54.04,"l":53.09,"c":53.98,"v":21214000},{"t":"2018-05-24","o":53.95,"h":54.02,"l":53.31,"c":53.96,"v":15336000},{"t":"2018-05-25","o":53.95,"h":54.13,"l":53.69,"c":53.78,"v":17988000},{"t":"2018-05-29","o":53.24,"h":53.67,"l":52.76,"c":53.02,"v":37302000},{"t":"2018-05-30","o":53.15,"h":53.46,"l":52.84,"c":53.39,"v":22770000},{"t":"2018-05-31","o":53.38,"h":54.86,"l":53.38,"c":54.25,"v":61766000},{"t":"2018-06-01","o":54.97,"h":56.0,"l":54.92,"c":55.98,"v":48432000},{"t":"2018-06-04","o":56.12,"h":57.09,"l":56.1,"c":56.96,"v":37792000},{"t":"2018-06-05","o":57.05,"h":57.29,"l":56.66,"c":56.98,"v":33560000},{"t":"2018-06-06","o":57.11,"h":57.15,"l":56.29,"c":56.84,"v":33964000},{"t":"2018-06-07","o":56.57,"h":56.79,"l":55.83,"c":56.19,"v":30400000},{"t":"2018-06-08","o":55.91,"h":56.33,"l":55.61,"c":56.04,"v":25816000},{"t":"2018-06-11","o":55.93,"h":56.86,"l":55.93,"c":56.5,"v":21586000},{"t":"2018-06-12","o":56.55,"h":56.99,"l":56.54,"c":56.97,"v":18240000},{"t":"2018-06-13","o":57.06,"h":57.33,"l":56.67,"c":56.74,"v":30128000},{"t":"2018-06-14","o":57.19,"h":57.77,"l":57.03,"c":57.61,"v":26868000},{"t":"2018-06-15","o":57.44,"h":57.67,"l":57.17,"c":57.61,"v":42450000},{"t":"2018-06-18","o":57.18,"h":58.72,"l":57.18,"c":58.67,"v":28274000},{"t":"2018-06-19","o":57.92,"h":58.56,"l":57.7,"c":58.4,"v":32420000},{"t":"2018-06-20","o":58.77,"h":59.31,"l":58.46,"c":58.49,"v":32970000},{"t":"2018-06-21","o":58.74,"h":58.86,"l":57.61,"c":57.88,"v":24762000},{"t":"2018-06-22","o":57.96,"h":58.12,"l":57.36,"c":57.77,"v":26220000},{"t":"2018-06-25","o":57.18,"h":57.2,"l":55.64,"c":56.24,"v":43146000},{"t":"2018-06-26","o":56.4,"h":56.66,"l":55.83,"c":55.92,"v":31264000},{"t":"2018-06-27","o":56.07,"h":56.59,"l":55.18,"c":55.2,"v":25878000},{"t":"2018-06-28","o":55.1,"h":56.12,"l":54.8,"c":55.71,"v":21448000},{"t":"2018-06-29","o":56.0,"h":56.41,"l":55.75,"c":55.78,"v":26302000},{"t":"2018-07-02","o":54.95,"h":56.4,"l":54.69,"c":56.37,"v":24346000},{"t":"2018-07-03","o":56.79,"h":56.79,"l":55.0,"c":55.14,"v":13580000},{"t":"2018-07-05","o":55.53,"h":56.38,"l":55.42,"c":56.21,"v":21334000},{"t":"2018-07-06","o":56.18,"h":57.05,"l":56.04,"c":57.01,"v":19922000},{"t":"2018-07-09","o":57.42,"h":57.73,"l":57.17,"c":57.7,"v":18180000},{"t":"2018-07-10","o":57.85,"h":57.98,"l":57.48,"c":57.64,"v":15968000},{"t":"2018-07-11","o":57.23,"h":58.21,"l":57.05,"c":57.7,"v":22400000},{"t":"2018-07-12","o":57.99,"h":59.22,"l":57.8,"c":59.17,"v":25038000},{"t":"2018-07-13","o":59.25,"h":59.77,"l":59.0,"c":59.44,"v":24438000},{"t":"2018-07-16","o":59.47,"h":59.55,"l":58.96,"c":59.19,"v":21114000},{"t":"2018-07-17","o":58.61,"h":60.15,"l":58.53,"c":59.94,"v":32208000},{"t":"2018-07-18","o":59.83,"h":60.23,"l":59.52,"c":59.79,"v":27872000},{"t":"2018-07-19","o":59.55,"h":60.0,"l":59.17,"c":59.35,"v":25534000},{"t":"2018-07-20","o":59.35,"h":59.84,"l":59.21,"c":59.25,"v":24948000},{"t":"2018-07-23","o":59.05,"h":60.32,"l":59.05,"c":60.27,"v":52384000},{"t":"2018-07-24","o":63.13,"h":63.3,"l":61.78,"c":62.4,"v":66364000},{"t":"2018-07-25","o":61.96,"h":63.29,"l":61.96,"c":63.19,"v":42556000},{"t":"2018-07-26","o":62.55,"h":63.49,"l":62.45,"c":63.42,"v":48112000},{"t":"2018-07-27","o":63.55,"h":63.69,"l":61.55,"c":61.92,"v":42612000},{"t":"2018-07-30","o":61.4,"h":61.75,"l":60.57,"c":60.99,"v":36998000},{"t":"2018-07-31","o":61.0,"h":61.38,"l":60.28,"c":60.86,"v":32894000},{"t":"2018-08-01","o":61.4,"h":61.67,"l":60.51,"c":61.0,"v":31344000},{"t":"2018-08-02","o":60.3,"h":61.49,"l":60.24,"c":61.31,"v":30626000},{"t":"2018-08-03","o":61.48,"h":61.5,"l":60.75,"c":61.19,"v":21792000},{"t":"2018-08-06","o":61.25,"h":61.3,"l":60.79,"c":61.24,"v":21634000},{"t":"2018-08-07","o":61.85,"h":62.56,"l":61.81,"c":62.11,"v":29880000},{"t":"2018-08-08","o":62.02,"h":62.83,"l":61.9,"c":62.28,"v":27406000},{"t":"2018-08-09","o":62.49,"h":62.78,"l":62.3,"c":62.45,"v":16972000},{"t":"2018-08-10","o":62.15,"h":62.28,"l":61.6,"c":61.88,"v":22174000},{"t":"2018-08-13","o":61.85,"h":62.46,"l":61.68,"c":61.75,"v":19946000},{"t":"2018-08-14","o":61.76,"h":62.29,"l":61.26,"c":62.1,"v":26962000},{"t":"2018-08-15","o":61.46,"h":61.76,"l":60.48,"c":60.72,"v":36576000},{"t":"2018-08-16","o":61.24,"h":61.3,"l":60.13,"c":60.32,"v":26864000},{"t":"2018-08-17","o":60.1,"h":60.45,"l":59.41,"c":60.05,"v":27792000},{"t":"2018-08-20","o":60.25,"h":60.55,"l":59.73,"c":60.39,"v":17416000},{"t":"2018-08-21","o":60.4,"h":60.86,"l":60.02,"c":60.08,"v":24112000},{"t":"2018-08-22","o":60.0,"h":60.59,"l":59.95,"c":60.37,"v":17748000},{"t":"2018-08-23","o":60.36,"h":61.06,"l":60.21,"c":60.27,"v":19852000},{"t":"2018-08-24","o":60.44,"h":61.08,"l":60.32,"c":61.03,"v":18932000},{"t":"2018-08-27","o":61.38,"h":62.15,"l":61.29,"c":62.09,"v":23126000},{"t":"2018-08-28","o":62.06,"h":62.13,"l":61.43,"c":61.56,"v":26080000},{"t":"2018-08-29","o":61.87,"h":62.53,"l":61.82,"c":62.47,"v":25978000},{"t":"2018-08-30","o":62.21,"h":62.68,"l":61.63,"c":61.96,"v":26628000},{"t":"2018-08-31","o":61.75,"h":61.93,"l":60.56,"c":60.91,"v":36328000},{"t":"2018-09-04","o":60.21,"h":60.65,"l":59.62,"c":59.85,"v":36620000},{"t":"2018-09-05","o":59.69,"h":59.95,"l":58.1,"c":59.32,"v":41226000},{"t":"2018-09-06","o":59.31,"h":59.31,"l":57.6,"c":58.57,"v":37770000},{"t":"2018-09-07","o":57.93,"h":58.76,"l":57.86,"c":58.24,"v":28026000},{"t":"2018-09-10","o":58.61,"h":58.73,"l":58.01,"c":58.23,"v":22308000},{"t":"2018-09-11","o":58.08,"h":58.93,"l":57.81,"c":58.87,"v":24186000},{"t":"2018-09-12","o":58.64,"h":58.93,"l":57.92,"c":58.14,"v":25910000},{"t":"2018-09-13","o":58.54,"h":58.93,"l":58.14,"c":58.77,"v":28624000},{"t":"2018-09-14","o":58.95,"h":59.02,"l":58.42,"c":58.63,"v":18880000},{"t":"2018-09-17","o":58.51,"h":58.86,"l":57.7,"c":57.8,"v":26130000},{"t":"2018-09-18","o":57.85,"h":58.8,"l":57.85,"c":58.06,"v":24072000},{"t":"2018-09-19","o":58.25,"h":58.66,"l":57.73,"c":58.55,"v":23828000},{"t":"2018-09-20","o":59.0,"h":59.49,"l":58.67,"c":59.34,"v":24508000},{"t":"2018-09-21","o":59.6,"h":59.61,"l":58.3,"c":58.3,"v":88112000},{"t":"2018-09-24","o":57.86,"h":58.9,"l":57.35,"c":58.67,"v":25420000},{"t":"2018-09-25","o":58.81,"h":59.34,"l":58.4,"c":59.23,"v":19554000},{"t":"2018-09-26","o":59.26,"h":59.71,"l":58.74,"c":59.02,"v":29246000},{"t":"2018-09-27","o":59.34,"h":60.1,"l":59.18,"c":59.73,"v":25216000},{"t":"2018-09-28","o":59.59,"h":59.77,"l":59.23,"c":59.67,"v":27612000},{"t":"2018-10-01","o":59.99,"h":60.49,"l":59.52,"c":59.77,"v":27152000},{"t":"2018-10-02","o":59.55,"h":60.5,"l":59.33,"c":60.01,"v":33758000},{"t":"2018-10-03","o":60.25,"h":60.32,"l":59.69,"c":60.15,"v":25124000},{"t":"2018-10-04","o":59.77,"h":59.88,"l":57.78,"c":58.41,"v":44190000},{"t":"2018-10-05","o":58.38,"h":58.67,"l":57.26,"c":57.87,"v":23686000},{"t":"2018-10-08","o":57.51,"h":58.4,"l":56.37,"c":57.45,"v":38648000},{"t":"2018-10-09","o":57.31,"h":57.72,"l":56.88,"c":56.94,"v":26174000},{"t":"2018-10-10","o":56.55,"h":56.61,"l":54.06,"c":54.06,"v":53514000},{"t":"2018-10-11","o":53.65,"h":55.32,"l":53.41,"c":53.97,"v":58980000},{"t":"2018-10-12","o":55.4,"h":55.75,"l":54.32,"c":55.5,"v":42026000},{"t":"2018-10-15","o":55.45,"h":55.67,"l":54.45,"c":54.61,"v":27448000},{"t":"2018-10-16","o":55.23,"h":56.21,"l":55.12,"c":56.06,"v":38570000},{"t":"2018-10-17","o":56.32,"h":56.45,"l":55.11,"c":55.78,"v":29344000},{"t":"2018-10-18","o":56.09,"h":56.09,"l":53.85,"c":54.4,"v":41890000},{"t":"2018-10-19","o":54.67,"h":55.52,"l":54.39,"c":54.82,"v":25352000},{"t":"2018-10-22","o":55.15,"h":55.61,"l":54.55,"c":55.06,"v":30284000},{"t":"2018-10-23","o":54.04,"h":55.39,"l":53.5,"c":55.18,"v":36974000},{"t":"2018-10-24","o":55.21,"h":55.31,"l":52.44,"c":52.54,"v":39648000},{"t":"2018-10-25","o":53.59,"h":55.55,"l":53.48,"c":54.78,"v":50916000},{"t":"2018-10-26","o":51.85,"h":55.33,"l":51.7,"c":53.57,"v":83752000},{"t":"2018-10-29","o":54.12,"h":54.85,"l":49.79,"c":51.0,"v":77614000},{"t":"2018-10-30","o":50.42,"h":51.87,"l":50.04,"c":51.81,"v":64254000},{"t":"2018-10-31","o":52.99,"h":54.6,"l":52.85,"c":53.84,"v":50596000},{"t":"2018-11-01","o":53.79,"h":54.2,"l":53.12,"c":53.5,"v":29640000},{"t":"2018-11-02","o":53.69,"h":54.15,"l":52.73,"c":52.89,"v":36780000},{"t":"2018-11-05","o":52.75,"h":52.92,"l":51.06,"c":52.0,"v":48828000},{"t":"2018-11-06","o":51.97,"h":53.22,"l":51.9,"c":52.79,"v":24666000},{"t":"2018-11-07","o":53.45,"h":54.77,"l":53.3,"c":54.67,"v":41168000},{"t":"2018-11-08","o":54.57,"h":54.66,"l":53.61,"c":54.12,"v":29764000},{"t":"2018-11-09","o":53.7,"h":53.78,"l":52.66,"c":53.31,"v":26864000},{"t":"2018-11-12","o":53.07,"h":53.11,"l":51.55,"c":51.93,"v":29436000},{"t":"2018-11-13","o":52.16,"h":52.83,"l":51.56,"c":51.8,"v":30274000},{"t":"2018-11-14","o":52.5,"h":52.73,"l":51.55,"c":52.18,"v":31318000},{"t":"2018-11-15","o":52.24,"h":53.59,"l":51.59,"c":53.24,"v":36722000},{"t":"2018-11-16","o":52.97,"h":53.35,"l":52.45,"c":53.07,"v":33162000},{"t":"2018-11-19","o":52.86,"h":53.04,"l":50.81,"c":51.0,"v":37172000},{"t":"2018-11-20","o":50.0,"h":51.59,"l":49.8,"c":51.29,"v":48982000},{"t":"2018-11-21","o":51.84,"h":52.43,"l":51.67,"c":51.88,"v":30686000},{"t":"2018-11-23","o":51.5,"h":51.88,"l":51.12,"c":51.19,"v":13830000},{"t":"2018-11-26","o":51.92,"h":52.47,"l":51.7,"c":52.43,"v":38856000},{"t":"2018-11-27","o":52.05,"h":52.88,"l":51.92,"c":52.22,"v":36064000},{"t":"2018-11-28","o":52.44,"h":54.34,"l":51.79,"c":54.31,"v":49508000},{"t":"2018-11-29","o":53.8,"h":54.71,"l":53.8,"c":54.41,"v":29378000},{"t":"2018-11-30","o":54.45,"h":54.78,"l":53.89,"c":54.72,"v":51604000},{"t":"2018-12-03","o":56.16,"h":56.23,"l":55.18,"c":55.32,"v":39824000},{"t":"2018-12-04","o":55.16,"h":55.22,"l":52.5,"c":52.54,"v":46904000},{"t":"2018-12-06","o":51.71,"h":53.56,"l":51.54,"c":53.44,"v":55384000},{"t":"2018-12-07","o":53.0,"h":53.76,"l":51.42,"c":51.83,"v":42024000},{"t":"2018-12-10","o":51.75,"h":52.42,"l":51.16,"c":51.98,"v":36154000},{"t":"2018-12-11","o":52.82,"h":53.03,"l":51.99,"c":52.59,"v":27894000},{"t":"2018-12-12","o":53.4,"h":54.08,"l":53.14,"c":53.18,"v":30476000},{"t":"2018-12-13","o":53.4,"h":53.99,"l":52.7,"c":53.09,"v":26596000},{"t":"2018-12-14","o":52.5,"h":53.13,"l":52.04,"c":52.1,"v":33732000},{"t":"2018-12-17","o":51.88,"h":52.66,"l":50.4,"c":50.83,"v":47708000},{"t":"2018-12-18","o":51.3,"h":52.47,"l":51.07,"c":51.44,"v":43850000},{"t":"2018-12-19","o":51.7,"h":53.1,"l":50.4,"c":51.15,"v":49586000},{"t":"2018-12-20","o":50.91,"h":51.71,"l":49.82,"c":50.47,"v":53470000},{"t":"2018-12-21","o":50.77,"h":51.2,"l":48.68,"c":48.98,"v":91920000},{"t":"2018-12-24","o":48.7,"h":50.18,"l":48.51,"c":48.81,"v":31806000},{"t":"2018-12-26","o":49.45,"h":52.0,"l":49.15,"c":51.97,"v":47466000},{"t":"2018-12-27","o":50.86,"h":52.19,"l":49.85,"c":52.19,"v":42196000},{"t":"2018-12-28","o":52.48,"h":52.78,"l":51.66,"c":51.85,"v":28296000},{"t":"2018-12-31","o":52.55,"h":52.63,"l":51.18,"c":51.78,"v":29866000},{"t":"2019-01-02","o":50.83,"h":52.62,"l":50.79,"c":52.29,"v":30652000},{"t":"2019-01-03","o":52.05,"h":52.85,"l":50.7,"c":50.8,"v":36822000},{"t":"2019-01-04","o":51.63,"h":53.54,"l":51.37,"c":53.54,"v":41878000},{"t":"2019-01-07","o":53.58,"h":53.7,"l":52.74,"c":53.42,"v":39638000},{"t":"2019-01-08","o":53.81,"h":54.23,"l":53.03,"c":53.81,"v":35298000},{"t":"2019-01-09","o":54.08,"h":54.13,"l":53.32,"c":53.73,"v":23986000},{"t":"2019-01-10","o":53.38,"h":53.56,"l":52.89,"c":53.52,"v":29128000},{"t":"2019-01-11","o":53.16,"h":53.19,"l":52.42,"c":52.86,"v":30416000},{"t":"2019-01-14","o":52.35,"h":52.58,"l":52.06,"c":52.23,"v":22886000},{"t":"2019-01-15","o":52.51,"h":54.0,"l":52.37,"c":53.86,"v":29272000},{"t":"2019-01-16","o":54.0,"h":54.62,"l":53.97,"c":54.05,"v":26636000},{"t":"2019-01-17","o":53.97,"h":54.59,"l":53.67,"c":54.49,"v":24854000},{"t":"2019-01-18","o":55.0,"h":55.42,"l":54.55,"c":54.91,"v":39112000},{"t":"2019-01-22","o":54.4,"h":54.58,"l":53.17,"c":53.53,"v":32270000},{"t":"2019-01-23","o":53.87,"h":54.25,"l":52.99,"c":53.78,"v":19340000},{"t":"2019-01-24","o":53.82,"h":53.97,"l":53.03,"c":53.7,"v":27226000},{"t":"2019-01-25","o":54.25,"h":54.7,"l":54.09,"c":54.55,"v":22382000},{"t":"2019-01-28","o":54.01,"h":54.15,"l":53.19,"c":53.5,"v":25686000},{"t":"2019-01-29","o":53.63,"h":53.76,"l":52.79,"c":53.03,"v":20436000},{"t":"2019-01-30","o":53.42,"h":54.55,"l":53.34,"c":54.45,"v":25596000},{"t":"2019-01-31","o":55.15,"h":55.87,"l":54.77,"c":55.82,"v":30766000},{"t":"2019-02-01","o":55.62,"h":56.25,"l":55.24,"c":55.54,"v":29244000},{"t":"2019-02-04","o":55.63,"h":56.64,"l":55.45,"c":56.64,"v":51530000},{"t":"2019-02-05","o":56.24,"h":57.34,"l":55.86,"c":57.3,"v":71044000},{"t":"2019-02-06","o":56.98,"h":57.35,"l":55.64,"c":55.76,"v":42112000},{"t":"2019-02-07","o":55.21,"h":55.24,"l":54.3,"c":54.94,"v":40896000},{"t":"2019-02-08","o":54.35,"h":54.95,"l":54.33,"c":54.75,"v":21516000},{"t":"2019-02-11","o":54.85,"h":55.3,"l":54.64,"c":54.75,"v":21304000},{"t":"2019-02-12","o":55.34,"h":56.26,"l":55.29,"c":56.07,"v":32182000},{"t":"2019-02-13","o":56.25,"h":56.74,"l":55.92,"c":56.01,"v":20996000},{"t":"2019-02-14","o":55.9,"h":56.41,"l":55.52,"c":56.08,"v":18952000},{"t":"2019-02-15","o":56.5,"h":56.58,"l":55.53,"c":55.68,"v":28996000},{"t":"2019-02-19","o":55.5,"h":56.09,"l":55.5,"c":55.93,"v":20928000},{"t":"2019-02-20","o":56.0,"h":56.17,"l":55.26,"c":55.69,"v":21756000},{"t":"2019-02-21","o":55.54,"h":55.6,"l":54.63,"c":54.85,"v":28302000},{"t":"2019-02-22","o":55.05,"h":55.56,"l":54.78,"c":55.52,"v":20990000},{"t":"2019-02-25","o":55.8,"h":55.93,"l":55.36,"c":55.47,"v":28262000},{"t":"2019-02-26","o":55.29,"h":55.98,"l":55.0,"c":55.76,"v":29426000},{"t":"2019-02-27","o":55.35,"h":55.9,"l":55.05,"c":55.8,"v":19368000},{"t":"2019-02-28","o":55.56,"h":56.38,"l":55.55,"c":56.0,"v":30850000},{"t":"2019-03-01","o":56.24,"h":57.15,"l":56.24,"c":57.05,"v":29006000},{"t":"2019-03-04","o":57.35,"h":57.91,"l":56.53,"c":57.39,"v":28920000},{"t":"2019-03-05","o":57.5,"h":58.48,"l":57.31,"c":58.1,"v":28864000},{"t":"2019-03-06","o":58.12,"h":58.38,"l":57.77,"c":57.89,"v":21986000},{"t":"2019-03-07","o":57.79,"h":57.84,"l":56.75,"c":57.16,"v":23332000},{"t":"2019-03-08","o":56.34,"h":57.35,"l":56.16,"c":57.12,"v":24248000},{"t":"2019-03-11","o":57.22,"h":58.81,"l":57.22,"c":58.79,"v":34384000},{"t":"2019-03-12","o":58.91,"h":60.0,"l":58.91,"c":59.66,"v":40262000},{"t":"2019-03-13","o":60.03,"h":60.05,"l":59.6,"c":59.67,"v":28718000},{"t":"2019-03-14","o":59.73,"h":59.89,"l":59.22,"c":59.28,"v":23456000},{"t":"2019-03-15","o":59.67,"h":59.83,"l":59.13,"c":59.22,"v":49236000},{"t":"2019-03-18","o":59.16,"h":59.5,"l":58.87,"c":59.21,"v":25852000},{"t":"2019-03-19","o":59.44,"h":60.0,"l":59.29,"c":59.94,"v":30414000},{"t":"2019-03-20","o":59.87,"h":61.36,"l":59.81,"c":61.2,"v":44548000},{"t":"2019-03-21","o":60.8,"h":61.59,"l":60.66,"c":61.58,"v":24080000},{"t":"2019-03-22","o":61.32,"h":61.5,"l":60.14,"c":60.27,"v":34284000},{"t":"2019-03-25","o":59.85,"h":60.32,"l":59.35,"c":59.65,"v":29936000},{"t":"2019-03-26","o":59.93,"h":60.14,"l":58.84,"c":59.23,"v":38024000},{"t":"2019-03-27","o":59.27,"h":59.38,"l":57.97,"c":58.65,"v":28004000},{"t":"2019-03-28","o":58.58,"h":58.58,"l":57.97,"c":58.42,"v":19234000},{"t":"2019-03-29","o":58.74,"h":58.95,"l":58.14,"c":58.67,"v":25398000},{"t":"2019-04-01","o":59.2,"h":59.83,"l":59.1,"c":59.72,"v":25050000},{"t":"2019-04-02","o":59.77,"h":60.07,"l":59.29,"c":60.02,"v":16558000},{"t":"2019-04-03","o":60.37,"h":60.81,"l":60.02,"c":60.3,"v":20286000},{"t":"2019-04-04","o":60.3,"h":60.78,"l":60.21,"c":60.75,"v":19000000},{"t":"2019-04-05","o":60.75,"h":60.81,"l":60.25,"c":60.36,"v":18144000},{"t":"2019-04-08","o":60.39,"h":60.43,"l":59.99,"c":60.19,"v":17204000},{"t":"2019-04-09","o":59.8,"h":60.11,"l":59.65,"c":59.86,"v":17528000},{"t":"2019-04-10","o":60.03,"h":60.19,"l":59.82,"c":60.11,"v":14492000},{"t":"2019-04-11","o":60.2,"h":60.4,"l":60.01,"c":60.23,"v":14204000},{"t":"2019-04-12","o":60.5,"h":60.92,"l":60.41,"c":60.89,"v":18668000},{"t":"2019-04-15","o":60.9,"h":61.21,"l":60.46,"c":61.05,"v":23748000},{"t":"2019-04-16","o":61.25,"h":61.54,"l":61.01,"c":61.36,"v":17126000},{"t":"2019-04-17","o":61.65,"h":62.03,"l":61.39,"c":61.82,"v":24438000},{"t":"2019-04-18","o":61.96,"h":62.1,"l":61.73,"c":61.82,"v":26636000},{"t":"2019-04-22","o":61.8,"h":62.45,"l":61.42,"c":62.44,"v":16146000},{"t":"2019-04-23","o":62.53,"h":63.45,"l":62.32,"c":63.23,"v":26398000},{"t":"2019-04-24","o":63.21,"h":63.4,"l":62.75,"c":62.8,"v":20376000},{"t":"2019-04-25","o":63.24,"h":63.37,"l":62.6,"c":63.17,"v":22146000},{"t":"2019-04-26","o":63.45,"h":63.65,"l":63.02,"c":63.61,"v":24828000},{"t":"2019-04-29","o":63.7,"h":64.46,"l":63.31,"c":64.38,"v":49988000},{"t":"2019-04-30","o":59.25,"h":59.64,"l":58.75,"c":59.42,"v":124140000},{"t":"2019-05-01","o":59.4,"h":59.4,"l":58.36,"c":58.4,"v":52784000},{"t":"2019-05-02","o":58.39,"h":58.71,"l":57.75,"c":58.13,"v":38896000},{"t":"2019-05-03","o":58.68,"h":59.34,"l":58.45,"c":59.27,"v":39614000},{"t":"2019-05-06","o":58.31,"h":59.54,"l":58.31,"c":59.47,"v":31278000},{"t":"2019-05-07","o":59.02,"h":59.52,"l":58.05,"c":58.7,"v":31028000},{"t":"2019-05-08","o":58.6,"h":59.02,"l":58.29,"c":58.31,"v":26186000},{"t":"2019-05-09","o":57.95,"h":58.48,"l":57.54,"c":58.12,"v":23714000},{"t":"2019-05-10","o":58.18,"h":58.63,"l":57.12,"c":58.21,"v":26290000},{"t":"2019-05-13","o":57.1,"h":57.4,"l":56.11,"c":56.6,"v":37212000},{"t":"2019-05-14","o":56.86,"h":57.02,"l":55.98,"c":56.02,"v":36732000},{"t":"2019-05-15","o":55.89,"h":58.57,"l":55.83,"c":58.21,"v":45786000},{"t":"2019-05-16","o":58.23,"h":59.41,"l":58.14,"c":58.95,"v":30628000},{"t":"2019-05-17","o":58.42,"h":59.01,"l":58.0,"c":58.12,"v":24172000},{"t":"2019-05-20","o":57.23,"h":57.34,"l":56.57,"c":56.94,"v":27066000},{"t":"2019-05-21","o":57.42,"h":57.64,"l":56.9,"c":57.48,"v":23196000},{"t":"2019-05-22","o":57.34,"h":57.93,"l":57.29,"c":57.57,"v":18290000},{"t":"2019-05-23","o":57.02,"h":57.3,"l":56.46,"c":57.04,"v":23978000},{"t":"2019-05-24","o":57.37,"h":57.49,"l":56.58,"c":56.67,"v":22240000},{"t":"2019-05-28","o":56.7,"h":57.58,"l":56.66,"c":56.71,"v":27300000},{"t":"2019-05-29","o":56.38,"h":56.45,"l":55.41,"c":55.82,"v":30764000},{"t":"2019-05-30","o":55.78,"h":56.16,"l":55.61,"c":55.9,"v":19038000},{"t":"2019-05-31","o":55.06,"h":55.48,"l":55.01,"c":55.18,"v":30156000},{"t":"2019-06-03","o":53.27,"h":53.27,"l":51.25,"c":51.81,"v":102612000},{"t":"2019-06-04","o":52.15,"h":52.8,"l":51.68,"c":52.65,"v":56670000},{"t":"2019-06-05","o":52.58,"h":52.68,"l":51.52,"c":52.11,"v":43368000},{"t":"2019-06-06","o":52.25,"h":52.37,"l":51.69,"c":52.22,"v":34064000},{"t":"2019-06-07","o":52.53,"h":53.55,"l":52.42,"c":53.3,"v":36048000},{"t":"2019-06-10","o":53.65,"h":54.63,"l":53.62,"c":54.02,"v":29284000},{"t":"2019-06-11","o":54.7,"h":55.1,"l":53.88,"c":53.94,"v":28734000},{"t":"2019-06-12","o":53.9,"h":54.05,"l":53.38,"c":53.85,"v":21220000},{"t":"2019-06-13","o":54.18,"h":54.71,"l":54.01,"c":54.44,"v":21154000},{"t":"2019-06-14","o":54.32,"h":54.63,"l":54.01,"c":54.27,"v":22230000},{"t":"2019-06-17","o":54.31,"h":54.96,"l":54.31,"c":54.62,"v":18832000},{"t":"2019-06-18","o":55.48,"h":55.82,"l":54.95,"c":55.18,"v":27734000},{"t":"2019-06-19","o":55.28,"h":55.35,"l":54.67,"c":55.12,"v":26776000},{"t":"2019-06-20","o":56.0,"h":56.01,"l":55.24,"c":55.57,"v":25240000},{"t":"2019-06-21","o":55.46,"h":56.21,"l":55.4,"c":56.09,"v":38952000},{"t":"2019-06-24","o":55.98,"h":56.1,"l":55.55,"c":55.78,"v":27912000},{"t":"2019-06-25","o":55.63,"h":55.72,"l":54.19,"c":54.32,"v":30938000},{"t":"2019-06-26","o":54.33,"h":54.65,"l":53.61,"c":53.99,"v":36218000},{"t":"2019-06-27","o":54.2,"h":54.35,"l":53.76,"c":53.8,"v":20086000},{"t":"2019-06-28","o":53.82,"h":54.05,"l":53.67,"c":54.05,"v":33864000},{"t":"2019-07-01","o":54.9,"h":55.38,"l":54.69,"c":54.9,"v":28726000},{"t":"2019-07-02","o":55.11,"h":55.59,"l":54.91,"c":55.56,"v":19832000},{"t":"2019-07-03","o":55.87,"h":56.34,"l":55.69,"c":56.08,"v":15340000},{"t":"2019-07-05","o":55.89,"h":56.64,"l":55.81,"c":56.58,"v":25286000},{"t":"2019-07-08","o":56.26,"h":56.3,"l":55.56,"c":55.82,"v":24728000},{"t":"2019-07-09","o":55.59,"h":56.4,"l":55.36,"c":56.24,"v":26608000},{"t":"2019-07-10","o":56.56,"h":57.1,"l":56.55,"c":57.02,"v":24190000},{"t":"2019-07-11","o":57.16,"h":57.65,"l":56.98,"c":57.21,"v":23910000},{"t":"2019-07-12","o":57.2,"h":57.37,"l":56.94,"c":57.24,"v":17280000},{"t":"2019-07-15","o":57.34,"h":57.54,"l":56.97,"c":57.52,"v":18076000},{"t":"2019-07-16","o":57.3,"h":57.93,"l":57.25,"c":57.68,"v":24776000},{"t":"2019-07-17","o":57.55,"h":57.92,"l":57.29,"c":57.32,"v":23400000},{"t":"2019-07-18","o":57.09,"h":57.38,"l":56.64,"c":57.32,"v":25814000},{"t":"2019-07-19","o":57.41,"h":57.56,"l":56.48,"c":56.51,"v":32944000},{"t":"2019-07-22","o":56.67,"h":56.96,"l":56.21,"c":56.9,"v":26030000},{"t":"2019-07-23","o":57.2,"h":57.34,"l":56.59,"c":57.31,"v":21874000},{"t":"2019-07-24","o":56.59,"h":57.2,"l":56.35,"c":56.89,"v":31796000},{"t":"2019-07-25","o":56.89,"h":57.09,"l":56.05,"c":56.61,"v":44196000},{"t":"2019-07-26","o":61.2,"h":63.28,"l":61.2,"c":62.52,"v":96116000},{"t":"2019-07-29","o":62.05,"h":62.37,"l":61.41,"c":61.97,"v":44474000},{"t":"2019-07-30","o":61.27,"h":61.74,"l":61.16,"c":61.26,"v":29066000},{"t":"2019-07-31","o":61.15,"h":61.7,"l":60.39,"c":60.83,"v":34510000},{"t":"2019-08-01","o":60.7,"h":61.71,"l":60.29,"c":60.45,"v":33970000},{"t":"2019-08-02","o":60.04,"h":60.34,"l":59.45,"c":59.7,"v":32902000},{"t":"2019-08-05","o":58.5,"h":58.76,"l":57.01,"c":57.62,"v":51950000},{"t":"2019-08-06","o":58.17,"h":59.0,"l":58.0,"c":58.5,"v":34188000},{"t":"2019-08-07","o":57.8,"h":58.92,"l":57.48,"c":58.7,"v":28886000},{"t":"2019-08-08","o":59.14,"h":60.25,"l":58.65,"c":60.24,"v":29360000},{"t":"2019-08-09","o":59.9,"h":60.19,"l":59.18,"c":59.4,"v":21314000},{"t":"2019-08-12","o":58.96,"h":59.25,"l":58.38,"c":58.74,"v":20060000},{"t":"2019-08-13","o":58.57,"h":60.24,"l":58.57,"c":59.86,"v":25888000},{"t":"2019-08-14","o":58.82,"h":59.12,"l":58.03,"c":58.21,"v":31574000},{"t":"2019-08-15","o":58.17,"h":58.79,"l":58.11,"c":58.36,"v":24374000},{"t":"2019-08-16","o":58.98,"h":59.14,"l":58.59,"c":58.88,"v":26266000},{"t":"2019-08-19","o":59.5,"h":60.35,"l":59.5,"c":59.92,"v":24632000},{"t":"2019-08-20","o":59.76,"h":59.8,"l":59.11,"c":59.13,"v":18310000},{"t":"2019-08-21","o":59.66,"h":59.95,"l":59.37,"c":59.56,"v":14814000},{"t":"2019-08-22","o":59.7,"h":59.9,"l":58.93,"c":59.48,"v":18950000},{"t":"2019-08-23","o":59.1,"h":59.7,"l":57.39,"c":57.56,"v":33740000},{"t":"2019-08-26","o":57.86,"h":58.47,"l":57.65,"c":58.44,"v":24522000},{"t":"2019-08-27","o":59.03,"h":59.12,"l":58.07,"c":58.39,"v":21544000},{"t":"2019-08-28","o":58.09,"h":58.82,"l":57.87,"c":58.55,"v":16040000},{"t":"2019-08-29","o":59.06,"h":59.8,"l":59.06,"c":59.64,"v":21768000},{"t":"2019-08-30","o":59.92,"h":59.92,"l":59.19,"c":59.41,"v":22596000},{"t":"2019-09-03","o":58.85,"h":59.34,"l":58.16,"c":58.42,"v":29598000},{"t":"2019-09-04","o":58.84,"h":59.17,"l":58.55,"c":59.07,"v":21378000},{"t":"2019-09-05","o":59.58,"h":60.65,"l":59.58,"c":60.57,"v":28162000},{"t":"2019-09-06","o":60.41,"h":60.6,"l":60.13,"c":60.25,"v":21442000},{"t":"2019-09-09","o":60.2,"h":61.0,"l":59.63,"c":60.22,"v":29438000},{"t":"2019-09-10","o":59.76,"h":60.5,"l":59.73,"c":60.3,"v":25202000},{"t":"2019-09-11","o":60.17,"h":61.13,"l":60.11,"c":61.01,"v":26140000},{"t":"2019-09-12","o":61.22,"h":62.09,"l":61.15,"c":61.71,"v":34518000},{"t":"2019-09-13","o":61.57,"h":62.04,"l":61.35,"c":61.98,"v":26028000},{"t":"2019-09-16","o":61.48,"h":61.98,"l":61.28,"c":61.56,"v":21066000},{"t":"2019-09-17","o":61.52,"h":61.75,"l":61.18,"c":61.46,"v":19102000},{"t":"2019-09-18","o":61.38,"h":61.78,"l":60.83,"c":61.62,"v":22702000},{"t":"2019-09-19","o":61.6,"h":62.22,"l":61.6,"c":61.94,"v":19920000},{"t":"2019-09-20","o":61.66,"h":62.17,"l":61.15,"c":61.5,"v":45400000},{"t":"2019-09-23","o":61.3,"h":61.95,"l":61.21,"c":61.7,"v":21248000},{"t":"2019-09-24","o":62.0,"h":62.34,"l":60.53,"c":60.94,"v":31664000},{"t":"2019-09-25","o":60.79,"h":62.41,"l":60.5,"c":62.33,"v":29060000},{"t":"2019-09-26","o":62.1,"h":62.25,"l":61.61,"c":62.07,"v":30760000},{"t":"2019-09-27","o":62.15,"h":62.2,"l":60.72,"c":61.25,"v":27078000},{"t":"2019-09-30","o":61.05,"h":61.3,"l":60.62,"c":60.95,"v":28082000},{"t":"2019-10-01","o":60.95,"h":61.56,"l":60.18,"c":60.26,"v":25470000},{"t":"2019-10-02","o":59.85,"h":59.85,"l":58.56,"c":58.83,"v":32302000},{"t":"2019-10-03","o":59.0,"h":59.45,"l":58.12,"c":59.39,"v":32424000},{"t":"2019-10-04","o":59.59,"h":60.57,"l":59.46,"c":60.45,"v":23248000},{"t":"2019-10-07","o":60.22,"h":60.91,"l":60.19,"c":60.38,"v":16858000},{"t":"2019-10-08","o":59.88,"h":60.3,"l":59.45,"c":59.46,"v":20786000},{"t":"2019-10-09","o":59.97,"h":60.42,"l":59.88,"c":60.12,"v":17354000},{"t":"2019-10-10","o":59.93,"h":60.75,"l":59.87,"c":60.43,"v":16932000},{"t":"2019-10-11","o":61.11,"h":61.42,"l":60.69,"c":60.77,"v":25454000},{"t":"2019-10-14","o":60.62,"h":61.32,"l":60.59,"c":60.86,"v":17350000},{"t":"2019-10-15","o":61.02,"h":62.37,"l":61.02,"c":62.15,"v":27634000},{"t":"2019-10-16","o":62.06,"h":62.74,"l":61.92,"c":62.18,"v":21892000},{"t":"2019-10-17","o":62.55,"h":63.17,"l":62.5,"c":62.65,"v":19048000},{"t":"2019-10-18","o":62.67,"h":62.94,"l":62.05,"c":62.27,"v":27056000},{"t":"2019-10-21","o":62.61,"h":62.73,"l":62.03,"c":62.31,"v":20544000},{"t":"2019-10-22","o":62.39,"h":62.53,"l":62.07,"c":62.14,"v":20476000},{"t":"2019-10-23","o":62.12,"h":62.99,"l":62.12,"c":62.96,"v":18230000},{"t":"2019-10-24","o":63.05,"h":63.2,"l":62.69,"c":63.05,"v":20562000},{"t":"2019-10-25","o":62.55,"h":63.48,"l":62.5,"c":63.26,"v":24262000},{"t":"2019-10-28","o":63.77,"h":64.97,"l":63.63,"c":64.5,"v":52264000},{"t":"2019-10-29","o":63.81,"h":64.08,"l":62.86,"c":63.13,"v":37728000},{"t":"2019-10-30","o":62.65,"h":63.47,"l":62.6,"c":63.06,"v":28178000},{"t":"2019-10-31","o":63.06,"h":63.38,"l":62.54,"c":63.01,"v":29114000},{"t":"2019-11-01","o":63.25,"h":63.73,"l":63.02,"c":63.69,"v":33402000},{"t":"2019-11-04","o":63.82,"h":64.71,"l":63.82,"c":64.57,"v":30020000},{"t":"2019-11-05","o":64.64,"h":64.95,"l":64.56,"c":64.6,"v":25654000},{"t":"2019-11-06","o":64.47,"h":64.69,"l":64.12,"c":64.59,"v":23060000},{"t":"2019-11-07","o":64.71,"h":66.19,"l":64.71,"c":65.44,"v":40600000},{"t":"2019-11-08","o":65.26,"h":65.9,"l":65.22,"c":65.57,"v":25028000},{"t":"2019-11-11","o":65.16,"h":65.32,"l":64.87,"c":64.96,"v":20238000},{"t":"2019-11-12","o":65.0,"h":65.5,"l":64.79,"c":64.94,"v":21718000},{"t":"2019-11-13","o":64.7,"h":65.22,"l":64.68,"c":64.9,"v":16534000},{"t":"2019-11-14","o":64.88,"h":65.85,"l":64.78,"c":65.57,"v":23870000},{"t":"2019-11-15","o":65.95,"h":66.74,"l":65.71,"c":66.74,"v":35652000},{"t":"2019-11-18","o":66.61,"h":66.78,"l":65.88,"c":66.03,"v":29748000},{"t":"2019-11-19","o":66.39,"h":66.39,"l":65.64,"c":65.77,"v":25384000},{"t":"2019-11-20","o":65.59,"h":65.75,"l":64.56,"c":65.15,"v":26172000},{"t":"2019-11-21","o":65.07,"h":65.63,"l":64.65,"c":65.07,"v":19910000},{"t":"2019-11-22","o":65.28,"h":65.44,"l":64.57,"c":64.77,"v":27714000},{"t":"2019-11-25","o":64.96,"h":65.57,"l":64.91,"c":65.33,"v":20724000},{"t":"2019-11-26","o":65.49,"h":65.74,"l":65.25,"c":65.68,"v":21394000},{"t":"2019-11-27","o":65.75,"h":65.92,"l":65.48,"c":65.65,"v":19912000},{"t":"2019-11-29","o":65.36,"h":65.51,"l":65.2,"c":65.25,"v":11740000},{"t":"2019-12-02","o":65.05,"h":65.29,"l":64.05,"c":64.5,"v":30218000},{"t":"2019-12-03","o":63.98,"h":64.92,"l":63.95,"c":64.76,"v":22876000},{"t":"2019-12-04","o":65.35,"h":66.29,"l":65.24,"c":66.03,"v":30750000},{"t":"2019-12-05","o":66.4,"h":66.47,"l":65.82,"c":66.41,"v":24254000},{"t":"2019-12-06","o":66.67,"h":67.2,"l":66.67,"c":67.03,"v":26296000},{"t":"2019-12-09","o":66.9,"h":67.97,"l":66.89,"c":67.18,"v":27086000},{"t":"2019-12-10","o":67.08,"h":67.5,"l":66.8,"c":67.23,"v":21882000},{"t":"2019-12-11","o":67.54,"h":67.56,"l":67.13,"c":67.25,"v":17008000},{"t":"2019-12-12","o":67.3,"h":67.79,"l":67.03,"c":67.51,"v":25620000},{"t":"2019-12-13","o":67.4,"h":67.65,"l":67.19,"c":67.39,"v":30992000},{"t":"2019-12-16","o":67.83,"h":68.23,"l":67.63,"c":68.06,"v":27946000},{"t":"2019-12-17","o":68.14,"h":68.25,"l":67.57,"c":67.76,"v":37080000},{"t":"2019-12-18","o":67.83,"h":68.02,"l":67.55,"c":67.63,"v":30452000},{"t":"2019-12-19","o":67.59,"h":67.91,"l":67.45,"c":67.8,"v":29398000},{"t":"2019-12-20","o":68.17,"h":68.18,"l":67.45,"c":67.48,"v":66300000},{"t":"2019-12-23","o":67.79,"h":67.99,"l":67.33,"c":67.44,"v":17662000},{"t":"2019-12-24","o":67.42,"h":67.51,"l":67.14,"c":67.18,"v":6950000},{"t":"2019-12-26","o":67.31,"h":68.07,"l":67.22,"c":68.02,"v":13350000},{"t":"2019-12-27","o":68.15,"h":68.23,"l":67.47,"c":67.59,"v":20768000},{"t":"2019-12-30","o":67.5,"h":67.65,"l":66.7,"c":66.81,"v":21018000},{"t":"2019-12-31","o":66.51,"h":66.9,"l":66.45,"c":66.85,"v":19236000},{"t":"2020-01-02","o":67.08,"h":68.41,"l":67.08,"c":68.37,"v":28132000},{"t":"2020-01-03","o":67.39,"h":68.62,"l":67.28,"c":68.03,"v":23728000},{"t":"2020-01-06","o":67.5,"h":69.83,"l":67.5,"c":69.71,"v":34646000},{"t":"2020-01-07","o":69.9,"h":70.15,"l":69.52,"c":69.67,"v":30054000},{"t":"2020-01-08","o":69.6,"h":70.58,"l":69.54,"c":70.22,"v":30560000},{"t":"2020-01-09","o":71.03,"h":71.37,"l":70.51,"c":70.99,"v":30018000},{"t":"2020-01-10","o":71.38,"h":71.75,"l":70.92,"c":71.49,"v":36414000},{"t":"2020-01-13","o":71.81,"h":72.03,"l":71.3,"c":71.96,"v":33046000},{"t":"2020-01-14","o":71.95,"h":72.09,"l":71.42,"c":71.54,"v":31178000},{"t":"2020-01-15","o":71.51,"h":72.07,"l":71.51,"c":71.96,"v":25654000},{"t":"2020-01-16","o":72.37,"h":72.6,"l":72.05,"c":72.58,"v":23474000},{"t":"2020-01-17","o":73.15,"h":74.06,"l":72.91,"c":74.02,"v":47924000},{"t":"2020-01-21","o":73.96,"h":74.59,"l":73.56,"c":74.22,"v":40734000},{"t":"2020-01-22","o":74.55,"h":75.16,"l":74.25,"c":74.3,"v":32216000},{"t":"2020-01-23","o":74.38,"h":74.78,"l":74.11,"c":74.33,"v":27024000},{"t":"2020-01-24","o":74.68,"h":74.77,"l":73.26,"c":73.34,"v":35692000},{"t":"2020-01-27","o":71.55,"h":71.9,"l":71.06,"c":71.69,"v":35104000},{"t":"2020-01-28","o":72.15,"h":72.8,"l":71.62,"c":72.63,"v":31548000},{"t":"2020-01-29","o":72.94,"h":73.27,"l":72.34,"c":72.93,"v":21554000},{"t":"2020-01-30","o":72.0,"h":72.86,"l":71.82,"c":72.79,"v":26788000},{"t":"2020-01-31","o":73.44,"h":73.51,"l":71.43,"c":71.71,"v":48344000},{"t":"2020-02-03","o":73.1,"h":74.5,"l":72.95,"c":74.3,"v":60736000},{"t":"2020-02-04","o":72.85,"h":73.47,"l":71.31,"c":72.35,"v":78660000},{"t":"2020-02-05","o":73.12,"h":73.19,"l":71.53,"c":72.41,"v":39724000},{"t":"2020-02-06","o":72.52,"h":74.1,"l":72.48,"c":73.81,"v":33588000},{"t":"2020-02-07","o":73.36,"h":74.29,"l":73.32,"c":73.96,"v":23446000},{"t":"2020-02-10","o":73.72,"h":75.47,"l":73.72,"c":75.43,"v":28398000},{"t":"2020-02-11","o":75.59,"h":76.48,"l":75.28,"c":75.44,"v":26892000},{"t":"2020-02-12","o":75.72,"h":76.03,"l":75.41,"c":75.91,"v":23352000},{"t":"2020-02-13","o":75.63,"h":76.36,"l":75.23,"c":75.73,"v":18590000},{"t":"2020-02-14","o":75.78,"h":76.04,"l":75.37,"c":76.04,"v":23956000},{"t":"2020-02-18","o":75.75,"h":76.58,"l":75.63,"c":75.98,"v":22414000},{"t":"2020-02-19","o":76.25,"h":76.61,"l":76.07,"c":76.33,"v":18986000},{"t":"2020-02-20","o":76.1,"h":76.48,"l":75.34,"c":75.91,"v":21932000},{"t":"2020-02-21","o":75.4,"h":75.61,"l":74.02,"c":74.26,"v":34634000},{"t":"2020-02-24","o":71.31,"h":71.85,"l":70.57,"c":71.08,"v":57342000},{"t":"2020-02-25","o":71.65,"h":71.91,"l":69.12,"c":69.42,"v":49566000},{"t":"2020-02-26","o":69.81,"h":70.78,"l":68.95,"c":69.66,"v":44048000},{"t":"2020-02-27","o":68.1,"h":68.59,"l":65.86,"c":65.9,"v":59566000},{"t":"2020-02-28","o":63.88,"h":67.06,"l":63.55,"c":66.97,"v":75782000},{"t":"2020-03-02","o":67.58,"h":69.54,"l":66.34,"c":69.46,"v":48630000},{"t":"2020-03-03","o":69.97,"h":70.51,"l":66.6,"c":67.07,"v":48046000},{"t":"2020-03-04","o":67.96,"h":69.4,"l":67.16,"c":69.33,"v":38266000},{"t":"2020-03-05","o":67.51,"h":67.95,"l":65.25,"c":65.95,"v":51226000},{"t":"2020-03-06","o":63.85,"h":65.31,"l":63.05,"c":64.92,"v":53212000},{"t":"2020-03-09","o":60.27,"h":62.74,"l":60.0,"c":60.78,"v":67308000},{"t":"2020-03-10","o":63.0,"h":64.06,"l":60.94,"c":64.02,"v":52228000},{"t":"2020-03-11","o":62.48,"h":63.05,"l":59.8,"c":60.77,"v":52170000},{"t":"2020-03-12","o":56.3,"h":59.69,"l":55.66,"c":55.75,"v":84534000},{"t":"2020-03-13","o":58.95,"h":60.99,"l":55.86,"c":60.99,"v":74002000},{"t":"2020-03-16","o":54.8,"h":57.61,"l":53.72,"c":54.22,"v":85048000},{"t":"2020-03-17","o":54.66,"h":56.54,"l":52.8,"c":55.99,"v":77230000},{"t":"2020-03-18","o":52.83,"h":55.33,"l":51.86,"c":54.84,"v":84668000},{"t":"2020-03-19","o":54.65,"h":57.9,"l":53.01,"c":55.76,"v":73022000},{"t":"2020-03-20","o":56.79,"h":57.2,"l":53.27,"c":53.62,"v":72036000},{"t":"2020-03-23","o":53.07,"h":53.57,"l":50.68,"c":52.83,"v":80882000},{"t":"2020-03-24","o":55.19,"h":56.75,"l":54.53,"c":56.72,"v":66890000},{"t":"2020-03-25","o":56.32,"h":57.45,"l":54.3,"c":55.12,"v":81630000},{"t":"2020-03-26","o":55.59,"h":58.5,"l":54.68,"c":58.09,"v":71434000},{"t":"2020-03-27","o":56.28,"h":57.53,"l":55.3,"c":55.54,"v":64170000},{"t":"2020-03-30","o":56.25,"h":57.58,"l":54.82,"c":57.34,"v":51482000},{"t":"2020-03-31","o":57.37,"h":58.77,"l":56.91,"c":58.14,"v":49728000},{"t":"2020-04-01","o":56.1,"h":56.48,"l":54.87,"c":55.28,"v":46884000},{"t":"2020-04-02","o":54.91,"h":56.34,"l":54.82,"c":56.04,"v":39298000},{"t":"2020-04-03","o":55.95,"h":56.18,"l":53.99,"c":54.89,"v":46268000},{"t":"2020-04-06","o":56.9,"h":59.73,"l":56.55,"c":59.35,"v":53294000},{"t":"2020-04-07","o":61.05,"h":61.25,"l":59.11,"c":59.33,"v":47746000},{"t":"2020-04-08","o":60.33,"h":60.95,"l":59.41,"c":60.51,"v":39502000},{"t":"2020-04-09","o":61.2,"h":61.28,"l":59.84,"c":60.57,"v":43508000},{"t":"2020-04-13","o":60.46,"h":61.03,"l":59.38,"c":60.88,"v":34796000},{"t":"2020-04-14","o":62.25,"h":64.1,"l":61.85,"c":63.46,"v":49408000},{"t":"2020-04-15","o":62.28,"h":64.02,"l":62.02,"c":63.12,"v":33434000},{"t":"2020-04-16","o":63.7,"h":63.95,"l":62.13,"c":63.17,"v":50362000},{"t":"2020-04-17","o":64.24,"h":64.72,"l":63.56,"c":64.16,"v":38980000},{"t":"2020-04-20","o":63.55,"h":64.08,"l":63.07,"c":63.33,"v":33910000},{"t":"2020-04-21","o":62.35,"h":62.71,"l":60.49,"c":60.82,"v":43060000},{"t":"2020-04-22","o":62.28,"h":64.28,"l":62.1,"c":63.16,"v":41848000},{"t":"2020-04-23","o":63.58,"h":64.67,"l":63.28,"c":63.82,"v":31324000},{"t":"2020-04-24","o":63.06,"h":64.02,"l":62.47,"c":63.97,"v":32792000},{"t":"2020-04-27","o":64.8,"h":64.81,"l":63.45,"c":63.79,"v":32012000},{"t":"2020-04-28","o":64.4,"h":64.4,"l":61.61,"c":61.68,"v":59026000},{"t":"2020-04-29","o":67.07,"h":68.0,"l":66.27,"c":67.07,"v":75872000},{"t":"2020-04-30","o":66.24,"h":67.64,"l":66.12,"c":67.43,"v":53378000},{"t":"2020-05-01","o":66.42,"h":67.6,"l":65.55,"c":66.03,"v":41450000},{"t":"2020-05-04","o":65.41,"h":66.38,"l":64.95,"c":66.34,"v":30080000},{"t":"2020-05-05","o":66.9,"h":68.7,"l":66.87,"c":67.56,"v":33030000},{"t":"2020-05-06","o":68.08,"h":68.56,"l":67.36,"c":67.36,"v":24308000},{"t":"2020-05-07","o":68.3,"h":68.88,"l":67.76,"c":68.63,"v":27952000},{"t":"2020-05-08","o":69.16,"h":69.94,"l":68.77,"c":69.42,"v":27738000},{"t":"2020-05-11","o":68.91,"h":70.83,"l":68.86,"c":70.16,"v":28242000},{"t":"2020-05-12","o":70.36,"h":70.75,"l":68.74,"c":68.79,"v":27812000},{"t":"2020-05-13","o":68.85,"h":69.27,"l":66.42,"c":67.47,"v":36252000},{"t":"2020-05-14","o":66.75,"h":67.87,"l":66.2,"c":67.81,"v":32062000},{"t":"2020-05-15","o":67.5,"h":68.72,"l":66.95,"c":68.66,"v":34154000},{"t":"2020-05-18","o":68.09,"h":69.62,"l":67.71,"c":69.2,"v":36448000},{"t":"2020-05-19","o":69.35,"h":69.6,"l":68.67,"c":68.67,"v":25612000},{"t":"2020-05-20","o":69.48,"h":70.52,"l":69.36,"c":70.34,"v":33108000},{"t":"2020-05-21","o":70.4,"h":70.77,"l":69.67,"c":70.14,"v":27700000},{"t":"2020-05-22","o":69.84,"h":70.64,"l":69.59,"c":70.52,"v":26188000},{"t":"2020-05-26","o":71.86,"h":72.05,"l":70.61,"c":70.85,"v":41212000},{"t":"2020-05-27","o":70.86,"h":71.09,"l":69.56,"c":70.89,"v":33716000},{"t":"2020-05-28","o":69.84,"h":72.04,"l":69.8,"c":70.84,"v":33844000},{"t":"2020-05-29","o":70.85,"h":71.63,"l":70.67,"c":71.45,"v":36418000},{"t":"2020-06-01","o":70.92,"h":71.9,"l":70.9,"c":71.59,"v":24342000},{"t":"2020-06-02","o":71.53,"h":71.98,"l":70.94,"c":71.96,"v":25562000},{"t":"2020-06-03","o":71.92,"h":72.33,"l":71.49,"c":71.82,"v":25124000},{"t":"2020-06-04","o":71.52,"h":71.95,"l":70.24,"c":70.61,"v":29686000},{"t":"2020-06-05","o":70.66,"h":72.25,"l":70.3,"c":71.92,"v":34698000},{"t":"2020-06-08","o":71.12,"h":72.4,"l":71.12,"c":72.33,"v":28084000},{"t":"2020-06-09","o":72.27,"h":73.4,"l":72.16,"c":72.81,"v":28184000},{"t":"2020-06-10","o":72.98,"h":73.71,"l":72.81,"c":73.29,"v":30504000},{"t":"2020-06-11","o":72.12,"h":72.72,"l":70.1,"c":70.19,"v":39826000},{"t":"2020-06-12","o":71.42,"h":71.85,"l":69.3,"c":70.66,"v":38928000},{"t":"2020-06-15","o":69.54,"h":71.24,"l":69.4,"c":70.99,"v":30078000},{"t":"2020-06-16","o":72.26,"h":72.75,"l":71.3,"c":72.14,"v":34184000},{"t":"2020-06-17","o":72.36,"h":73.0,"l":71.57,"c":72.56,"v":30992000},{"t":"2020-06-18","o":72.46,"h":72.57,"l":71.35,"c":71.8,"v":31638000},{"t":"2020-06-19","o":72.2,"h":72.39,"l":71.07,"c":71.59,"v":63158000},{"t":"2020-06-22","o":71.45,"h":72.64,"l":71.16,"c":72.59,"v":30848000},{"t":"2020-06-23","o":72.78,"h":73.8,"l":72.26,"c":73.22,"v":28596000},{"t":"2020-06-24","o":73.08,"h":73.77,"l":71.49,"c":71.6,"v":35120000},{"t":"2020-06-25","o":71.5,"h":72.14,"l":71.0,"c":72.07,"v":24610000},{"t":"2020-06-26","o":71.57,"h":71.67,"l":67.6,"c":68.0,"v":85354000},{"t":"2020-06-29","o":67.91,"h":69.78,"l":67.35,"c":69.75,"v":36204000},{"t":"2020-06-30","o":69.52,"h":70.93,"l":69.2,"c":70.68,"v":40848000},{"t":"2020-07-01","o":70.56,"h":72.15,"l":70.49,"c":71.9,"v":35504000},{"t":"2020-07-02","o":72.35,"h":74.15,"l":72.32,"c":73.23,"v":37182000},{"t":"2020-07-06","o":74.0,"h":75.33,"l":73.64,"c":74.78,"v":31280000},{"t":"2020-07-07","o":74.5,"h":75.84,"l":74.18,"c":74.26,"v":29164000},{"t":"2020-07-08","o":74.72,"h":75.29,"l":74.28,"c":74.8,"v":24994000},{"t":"2020-07-09","o":75.32,"h":76.14,"l":74.4,"c":75.55,"v":28466000},{"t":"2020-07-10","o":75.31,"h":77.19,"l":74.83,"c":77.09,"v":37126000},{"t":"2020-07-13","o":77.5,"h":78.86,"l":75.26,"c":75.57,"v":36928000},{"t":"2020-07-14","o":74.52,"h":76.15,"l":74.17,"c":76.03,"v":31700000},{"t":"2020-07-15","o":76.16,"h":76.77,"l":74.9,"c":75.68,"v":32214000},{"t":"2020-07-16","o":75.0,"h":75.93,"l":74.32,"c":75.9,"v":30386000},{"t":"2020-07-17","o":76.08,"h":76.17,"l":74.92,"c":75.78,"v":29134000},{"t":"2020-07-20","o":75.76,"h":78.51,"l":75.18,"c":78.29,"v":31146000},{"t":"2020-07-21","o":79.35,"h":79.35,"l":77.71,"c":77.92,"v":24324000},{"t":"2020-07-22","o":78.03,"h":78.5,"l":77.31,"c":78.42,"v":18640000},{"t":"2020-07-23","o":78.35,"h":78.59,"l":75.37,"c":75.78,"v":32552000},{"t":"2020-07-24","o":74.95,"h":75.88,"l":74.42,"c":75.59,"v":30880000},{"t":"2020-07-27","o":75.78,"h":77.05,"l":75.76,"c":76.51,"v":24920000},{"t":"2020-07-28","o":76.26,"h":76.32,"l":74.88,"c":75.02,"v":34044000},{"t":"2020-07-29","o":75.32,"h":76.56,"l":75.07,"c":76.1,"v":22130000},{"t":"2020-07-30","o":74.85,"h":76.89,"l":74.61,"c":76.57,"v":33428000},{"t":"2020-07-31","o":75.25,"h":75.45,"l":72.7,"c":74.15,"v":68798000},{"t":"2020-08-03","o":74.33,"h":74.52,"l":73.28,"c":73.72,"v":46604000},{"t":"2020-08-04","o":73.83,"h":74.28,"l":72.93,"c":73.25,"v":38070000},{"t":"2020-08-05","o":73.47,"h":74.12,"l":73.17,"c":73.68,"v":39590000},{"t":"2020-08-06","o":73.59,"h":75.12,"l":73.3,"c":75.0,"v":39908000},{"t":"2020-08-07","o":75.0,"h":75.84,"l":74.08,"c":74.72,"v":31556000},{"t":"2020-08-10","o":74.36,"h":75.2,"l":73.65,"c":74.81,"v":25786000},{"t":"2020-08-11","o":74.62,"h":75.5,"l":73.9,"c":74.02,"v":29088000},{"t":"2020-08-12","o":74.28,"h":75.62,"l":74.26,"c":75.33,"v":28740000},{"t":"2020-08-13","o":75.52,"h":76.86,"l":75.4,"c":75.92,"v":29104000},{"t":"2020-08-14","o":75.78,"h":76.09,"l":75.14,"c":75.39,"v":27096000},{"t":"2020-08-17","o":75.73,"h":76.28,"l":75.4,"c":75.9,"v":27566000},{"t":"2020-08-18","o":76.31,"h":78.12,"l":76.19,"c":77.93,"v":40542000},{"t":"2020-08-19","o":77.67,"h":78.68,"l":77.2,"c":77.38,"v":33212000},{"t":"2020-08-20","o":77.17,"h":79.29,"l":76.91,"c":79.09,"v":34138000},{"t":"2020-08-21","o":78.85,"h":79.89,"l":78.4,"c":79.02,"v":28930000},{"t":"2020-08-24","o":79.7,"h":80.71,"l":79.03,"c":79.41,"v":28198000},{"t":"2020-08-25","o":79.1,"h":80.58,"l":79.1,"c":80.41,"v":44942000},{"t":"2020-08-26","o":80.4,"h":82.96,"l":80.18,"c":82.62,"v":79868000},{"t":"2020-08-27","o":82.68,"h":82.75,"l":81.29,"c":81.72,"v":37232000},{"t":"2020-08-28","o":81.67,"h":82.36,"l":81.54,"c":82.22,"v":29980000},{"t":"2020-08-31","o":82.39,"h":82.4,"l":81.52,"c":81.71,"v":36468000},{"t":"2020-09-01","o":81.83,"h":83.29,"l":81.61,"c":83.04,"v":36506000},{"t":"2020-09-02","o":83.69,"h":86.66,"l":83.32,"c":86.41,"v":50224000},{"t":"2020-09-03","o":85.49,"h":85.49,"l":80.75,"c":82.09,"v":62156000},{"t":"2020-09-04","o":81.21,"h":82.26,"l":77.38,"c":79.55,"v":52172000},{"t":"2020-09-08","o":76.68,"h":78.19,"l":76.4,"c":76.62,"v":52218000},{"t":"2020-09-09","o":77.88,"h":78.45,"l":76.8,"c":77.85,"v":35494000},{"t":"2020-09-10","o":78.03,"h":79.2,"l":76.29,"c":76.6,"v":32372000},{"t":"2020-09-11","o":76.8,"h":78.76,"l":74.87,"c":76.04,"v":31942000},{"t":"2020-09-14","o":76.95,"h":78.2,"l":75.79,"c":75.96,"v":33932000},{"t":"2020-09-15","o":76.8,"h":77.98,"l":76.59,"c":77.07,"v":26622000},{"t":"2020-09-16","o":77.78,"h":78.1,"l":75.99,"c":76.05,"v":26234000},{"t":"2020-09-17","o":74.8,"h":75.41,"l":73.5,"c":74.78,"v":37596000},{"t":"2020-09-18","o":74.9,"h":75.15,"l":71.86,"c":73.0,"v":62078000},{"t":"2020-09-21","o":72.0,"h":72.42,"l":70.33,"c":71.56,"v":57776000},{"t":"2020-09-22","o":72.5,"h":73.48,"l":71.73,"c":73.27,"v":31664000},{"t":"2020-09-23","o":72.94,"h":73.05,"l":70.39,"c":70.76,"v":33148000},{"t":"2020-09-24","o":70.55,"h":72.19,"l":70.49,"c":71.41,"v":29004000},{"t":"2020-09-25","o":71.63,"h":72.5,"l":70.67,"c":72.25,"v":26460000},{"t":"2020-09-28","o":73.71,"h":73.84,"l":72.47,"c":73.23,"v":40158000},{"t":"2020-09-29","o":73.52,"h":73.83,"l":72.94,"c":73.47,"v":19564000},{"t":"2020-09-30","o":73.34,"h":74.49,"l":72.99,"c":73.48,"v":34032000},{"t":"2020-10-01","o":74.21,"h":74.95,"l":73.96,"c":74.5,"v":35590000},{"t":"2020-10-02","o":73.1,"h":74.16,"l":72.55,"c":72.92,"v":25682000},{"t":"2020-10-05","o":73.31,"h":74.41,"l":73.21,"c":74.3,"v":22266000},{"t":"2020-10-06","o":73.78,"h":74.34,"l":72.43,"c":72.67,"v":24908000},{"t":"2020-10-07","o":73.21,"h":73.45,"l":71.8,"c":73.01,"v":34924000},{"t":"2020-10-08","o":73.25,"h":74.5,"l":73.25,"c":74.3,"v":23756000},{"t":"2020-10-09","o":74.73,"h":75.83,"l":74.47,"c":75.76,"v":28706000},{"t":"2020-10-12","o":77.15,"h":79.69,"l":76.63,"c":78.46,"v":49652000},{"t":"2020-10-13","o":79.19,"h":79.5,"l":78.16,"c":78.58,"v":32020000},{"t":"2020-10-14","o":78.93,"h":79.38,"l":77.53,"c":78.4,"v":38586000},{"t":"2020-10-15","o":77.36,"h":78.76,"l":77.25,"c":77.96,"v":30800000},{"t":"2020-10-16","o":78.29,"h":79.06,"l":78.15,"c":78.65,"v":28694000},{"t":"2020-10-19","o":79.02,"h":79.41,"l":76.4,"c":76.73,"v":32142000},{"t":"2020-10-20","o":76.35,"h":78.88,"l":76.28,"c":77.8,"v":44834000},{"t":"2020-10-21","o":78.67,"h":80.94,"l":78.58,"c":79.67,"v":51366000},{"t":"2020-10-22","o":79.65,"h":81.1,"l":79.25,"c":80.77,"v":28672000},{"t":"2020-10-23","o":81.3,"h":82.12,"l":81.03,"c":82.05,"v":27516000},{"t":"2020-10-26","o":81.25,"h":81.91,"l":78.83,"c":79.52,"v":37066000},{"t":"2020-10-27","o":79.78,"h":80.34,"l":79.14,"c":80.21,"v":24580000},{"t":"2020-10-28","o":77.99,"h":78.07,"l":75.73,"c":75.83,"v":36680000},{"t":"2020-10-29","o":76.12,"h":79.69,"l":76.11,"c":78.36,"v":40062000},{"t":"2020-10-30","o":83.61,"h":84.35,"l":80.22,"c":81.05,"v":86582000},{"t":"2020-11-02","o":81.41,"h":83.04,"l":80.8,"c":81.3,"v":50708000},{"t":"2020-11-03","o":81.59,"h":83.08,"l":80.83,"c":82.51,"v":33234000},{"t":"2020-11-04","o":85.51,"h":88.57,"l":85.3,"c":87.46,"v":71418000},{"t":"2020-11-05","o":89.05,"h":89.68,"l":87.53,"c":88.17,"v":41316000},{"t":"2020-11-06","o":87.7,"h":88.62,"l":87.02,"c":88.09,"v":33218000},{"t":"2020-11-09","o":89.55,"h":90.9,"l":88.0,"c":88.15,"v":45366000},{"t":"2020-11-10","o":86.55,"h":88.15,"l":85.86,"c":87.02,"v":52722000},{"t":"2020-11-11","o":87.5,"h":88.21,"l":87.37,"c":87.64,"v":25280000},{"t":"2020-11-12","o":87.38,"h":88.41,"l":87.28,"c":87.49,"v":24950000},{"t":"2020-11-13","o":87.88,"h":89.05,"l":87.23,"c":88.85,"v":29998000},{"t":"2020-11-16","o":88.58,"h":89.95,"l":88.38,"c":89.07,"v":24936000},{"t":"2020-11-17","o":88.85,"h":89.25,"l":88.35,"c":88.51,"v":22942000},{"t":"2020-11-18","o":88.26,"h":88.67,"l":87.31,"c":87.34,"v":23470000},{"t":"2020-11-19","o":86.92,"h":88.48,"l":86.85,"c":88.2,"v":24998000},{"t":"2020-11-20","o":88.26,"h":88.7,"l":87.09,"c":87.11,"v":46270000},{"t":"2020-11-23","o":87.48,"h":87.69,"l":85.89,"c":86.74,"v":43232000},{"t":"2020-11-24","o":86.53,"h":88.58,"l":86.38,"c":88.44,"v":31560000},{"t":"2020-11-25","o":88.64,"h":88.93,"l":87.83,"c":88.57,"v":20916000},{"t":"2020-11-27","o":88.65,"h":90.2,"l":88.62,"c":89.66,"v":17698000},{"t":"2020-11-30","o":89.06,"h":89.4,"l":87.75,"c":88.04,"v":36476000},{"t":"2020-12-01","o":88.72,"h":91.24,"l":88.47,"c":89.91,"v":34738000},{"t":"2020-12-02","o":89.91,"h":91.78,"l":89.47,"c":91.4,"v":24440000},{"t":"2020-12-03","o":91.2,"h":92.36,"l":91.13,"c":91.34,"v":24546000},{"t":"2020-12-04","o":91.23,"h":91.66,"l":90.85,"c":91.4,"v":27564000},{"t":"2020-12-07","o":90.95,"h":91.62,"l":90.29,"c":90.97,"v":26418000},{"t":"2020-12-08","o":90.5,"h":91.09,"l":89.81,"c":90.93,"v":21926000},{"t":"2020-12-09","o":90.6,"h":91.71,"l":88.39,"c":89.21,"v":30152000},{"t":"2020-12-10","o":88.49,"h":89.07,"l":87.02,"c":88.77,"v":27256000},{"t":"2020-12-11","o":88.15,"h":89.22,"l":88.0,"c":89.09,"v":24414000},{"t":"2020-12-14","o":88.75,"h":89.87,"l":87.86,"c":88.0,"v":32004000},{"t":"2020-12-15","o":88.22,"h":88.57,"l":87.5,"c":88.39,"v":29646000},{"t":"2020-12-16","o":88.64,"h":88.65,"l":87.8,"c":88.15,"v":30270000},{"t":"2020-12-17","o":88.43,"h":88.59,"l":86.93,"c":87.39,"v":32494000},{"t":"2020-12-18","o":87.71,"h":87.76,"l":86.01,"c":86.55,"v":80328000},{"t":"2020-12-21","o":85.68,"h":87.04,"l":84.95,"c":86.97,"v":36568000},{"t":"2020-12-22","o":86.72,"h":86.87,"l":85.63,"c":86.17,"v":18734000},{"t":"2020-12-23","o":86.41,"h":87.4,"l":86.25,"c":86.62,"v":20676000},{"t":"2020-12-24","o":86.75,"h":87.3,"l":86.46,"c":86.94,"v":6936000},{"t":"2020-12-28","o":87.58,"h":89.54,"l":87.32,"c":88.8,"v":27860000},{"t":"2020-12-29","o":89.39,"h":89.62,"l":87.8,"c":87.94,"v":25988000},{"t":"2020-12-30","o":88.1,"h":88.25,"l":86.28,"c":86.98,"v":26122000},{"t":"2020-12-31","o":86.77,"h":87.95,"l":86.77,"c":87.59,"v":20238000},{"t":"2021-01-04","o":87.88,"h":88.03,"l":85.39,"c":86.41,"v":38038000},{"t":"2021-01-05","o":86.25,"h":87.38,"l":85.9,"c":87.05,"v":22906000},{"t":"2021-01-06","o":85.13,"h":87.4,"l":84.95,"c":86.76,"v":52042000},{"t":"2021-01-07","o":87.0,"h":89.42,"l":86.85,"c":89.36,"v":45300000},{"t":"2021-01-08","o":89.4,"h":90.49,"l":88.68,"c":90.36,"v":41012000},{"t":"2021-01-11","o":89.3,"h":89.72,"l":88.03,"c":88.34,"v":24194000},{"t":"2021-01-12","o":87.7,"h":88.9,"l":86.27,"c":87.33,"v":27140000},{"t":"2021-01-13","o":86.93,"h":88.25,"l":86.9,"c":87.72,"v":21882000},{"t":"2021-01-14","o":87.68,"h":88.75,"l":86.67,"c":87.01,"v":23590000},{"t":"2021-01-15","o":86.91,"h":87.8,"l":86.08,"c":86.81,"v":26844000},{"t":"2021-01-19","o":87.61,"h":90.46,"l":87.07,"c":89.54,"v":34692000},{"t":"2021-01-20","o":91.57,"h":95.19,"l":91.28,"c":94.34,"v":49806000},{"t":"2021-01-21","o":94.9,"h":96.74,"l":94.36,"c":94.56,"v":41278000},{"t":"2021-01-22","o":94.78,"h":95.55,"l":94.09,"c":95.05,"v":25442000},{"t":"2021-01-25","o":96.03,"h":96.48,"l":93.38,"c":94.97,"v":38546000},{"t":"2021-01-26","o":94.44,"h":96.25,"l":94.21,"c":95.86,"v":26262000},{"t":"2021-01-27","o":94.13,"h":94.5,"l":90.45,"c":91.54,"v":54966000},{"t":"2021-01-28","o":92.2,"h":94.94,"l":92.13,"c":93.16,"v":35462000},{"t":"2021-01-29","o":92.31,"h":92.86,"l":90.51,"c":91.79,"v":32252000},{"t":"2021-02-01","o":92.68,"h":96.12,"l":92.55,"c":95.07,"v":32044000},{"t":"2021-02-02","o":96.13,"h":97.79,"l":95.72,"c":96.38,"v":45474000},{"t":"2021-02-03","o":103.65,"h":105.83,"l":100.92,"c":103.5,"v":82364000},{"t":"2021-02-04","o":103.44,"h":103.93,"l":102.13,"c":103.12,"v":37046000},{"t":"2021-02-05","o":103.5,"h":105.13,"l":102.97,"c":104.9,"v":30702000},{"t":"2021-02-08","o":105.3,"h":106.18,"l":103.6,"c":104.65,"v":24838000},{"t":"2021-02-09","o":103.93,"h":105.26,"l":103.93,"c":104.18,"v":17798000},{"t":"2021-02-10","o":104.71,"h":105.42,"l":103.15,"c":104.77,"v":22710000},{"t":"2021-02-11","o":104.98,"h":105.1,"l":103.87,"c":104.79,"v":18914000},{"t":"2021-02-12","o":104.51,"h":105.44,"l":104.16,"c":105.21,"v":17114000},{"t":"2021-02-16","o":105.22,"h":107.63,"l":105.22,"c":106.09,"v":22676000},{"t":"2021-02-17","o":105.0,"h":106.68,"l":104.95,"c":106.42,"v":21418000},{"t":"2021-02-18","o":105.52,"h":106.64,"l":105.19,"c":105.86,"v":22432000},{"t":"2021-02-19","o":105.96,"h":106.53,"l":104.87,"c":105.06,"v":29148000},{"t":"2021-02-22","o":103.35,"h":104.57,"l":103.11,"c":103.24,"v":27350000},{"t":"2021-02-23","o":101.25,"h":104.1,"l":100.1,"c":103.54,"v":33348000},{"t":"2021-02-24","o":102.09,"h":105.04,"l":101.91,"c":104.76,"v":24966000},{"t":"2021-02-25","o":103.37,"h":104.74,"l":101.06,"c":101.57,"v":36568000},{"t":"2021-02-26","o":102.53,"h":103.55,"l":100.8,"c":101.84,"v":41670000},{"t":"2021-03-01","o":102.83,"h":104.33,"l":102.31,"c":104.08,"v":28090000},{"t":"2021-03-02","o":103.81,"h":105.22,"l":103.56,"c":103.79,"v":22692000},{"t":"2021-03-03","o":103.36,"h":104.43,"l":100.5,"c":101.34,"v":29684000},{"t":"2021-03-04","o":101.17,"h":104.46,"l":101.01,"c":102.45,"v":42360000},{"t":"2021-03-05","o":103.66,"h":105.91,"l":102.32,"c":105.43,"v":43904000},{"t":"2021-03-08","o":105.06,"h":106.44,"l":101.08,"c":101.21,"v":32948000},{"t":"2021-03-09","o":103.5,"h":103.9,"l":102.39,"c":102.64,"v":33946000},{"t":"2021-03-10","o":103.59,"h":103.75,"l":101.67,"c":102.75,"v":25372000},{"t":"2021-03-11","o":103.7,"h":106.28,"l":103.62,"c":105.74,"v":24782000},{"t":"2021-03-12","o":104.25,"h":104.51,"l":102.38,"c":103.1,"v":34516000},{"t":"2021-03-15","o":103.11,"h":103.35,"l":102.18,"c":103.32,"v":25962000},{"t":"2021-03-16","o":103.95,"h":106.18,"l":103.5,"c":104.63,"v":29832000},{"t":"2021-03-17","o":103.8,"h":105.49,"l":102.7,"c":104.55,"v":25980000},{"t":"2021-03-18","o":103.05,"h":103.78,"l":101.68,"c":101.81,"v":27228000},{"t":"2021-03-19","o":102.1,"h":102.66,"l":100.88,"c":102.16,"v":46298000},{"t":"2021-03-22","o":102.09,"h":102.9,"l":101.3,"c":101.93,"v":39096000},{"t":"2021-03-23","o":102.58,"h":103.62,"l":101.96,"c":102.65,"v":27340000},{"t":"2021-03-24","o":103.27,"h":103.91,"l":102.08,"c":102.25,"v":23080000},{"t":"2021-03-25","o":102.24,"h":102.94,"l":100.54,"c":102.22,"v":28378000},{"t":"2021-03-26","o":101.94,"h":102.55,"l":100.7,"c":101.78,"v":29870000},{"t":"2021-03-29","o":101.39,"h":102.92,"l":100.78,"c":102.8,"v":24596000},{"t":"2021-03-30","o":102.88,"h":103.54,"l":102.2,"c":102.78,"v":20732000},{"t":"2021-03-31","o":102.96,"h":104.67,"l":102.84,"c":103.43,"v":29198000},{"t":"2021-04-01","o":104.9,"h":107.15,"l":104.84,"c":106.89,"v":33980000},{"t":"2021-04-05","o":107.65,"h":111.87,"l":107.58,"c":111.28,"v":43298000},{"t":"2021-04-06","o":111.12,"h":111.88,"l":110.74,"c":111.24,"v":27060000},{"t":"2021-04-07","o":111.31,"h":112.75,"l":111.27,"c":112.48,"v":25798000},{"t":"2021-04-08","o":113.9,"h":114.2,"l":112.88,"c":113.27,"v":27166000},{"t":"2021-04-09","o":112.83,"h":114.45,"l":112.69,"c":114.29,"v":20888000},{"t":"2021-04-12","o":113.31,"h":113.77,"l":111.92,"c":112.74,"v":31318000},{"t":"2021-04-13","o":113.07,"h":113.86,"l":112.8,"c":113.36,"v":23310000},{"t":"2021-04-14","o":113.76,"h":113.9,"l":112.46,"c":112.74,"v":20220000},{"t":"2021-04-15","o":113.85,"h":115.33,"l":113.3,"c":114.83,"v":27472000},{"t":"2021-04-16","o":115.15,"h":115.32,"l":114.22,"c":114.89,"v":22596000},{"t":"2021-04-19","o":114.6,"h":115.92,"l":114.39,"c":115.12,"v":24688000},{"t":"2021-04-20","o":115.39,"h":115.48,"l":113.59,"c":114.68,"v":21774000},{"t":"2021-04-21","o":114.26,"h":114.77,"l":112.93,"c":114.66,"v":23930000},{"t":"2021-04-22","o":114.66,"h":115.19,"l":112.82,"c":113.4,"v":21096000},{"t":"2021-04-23","o":114.17,"h":116.29,"l":113.91,"c":115.77,"v":28670000},{"t":"2021-04-26","o":116.0,"h":117.06,"l":115.69,"c":116.34,"v":20834000},{"t":"2021-04-27","o":116.8,"h":116.87,"l":115.21,"c":115.36,"v":31972000},{"t":"2021-04-28","o":120.36,"h":122.62,"l":118.74,"c":119.0,"v":59728000},{"t":"2021-04-29","o":120.52,"h":121.83,"l":120.11,"c":121.49,"v":39554000},{"t":"2021-04-30","o":120.22,"h":121.36,"l":120.11,"c":120.51,"v":39142000},{"t":"2021-05-03","o":120.14,"h":120.98,"l":119.22,"c":119.76,"v":33788000},{"t":"2021-05-04","o":118.49,"h":118.96,"l":115.58,"c":117.71,"v":35120000},{"t":"2021-05-05","o":118.42,"h":119.11,"l":117.57,"c":117.84,"v":21806000},{"t":"2021-05-06","o":117.53,"h":119.14,"l":117.12,"c":119.07,"v":20618000},{"t":"2021-05-07","o":120.0,"h":120.82,"l":119.5,"c":119.93,"v":23272000},{"t":"2021-05-10","o":118.74,"h":118.9,"l":116.74,"c":117.08,"v":26006000},{"t":"2021-05-11","o":114.59,"h":116.1,"l":114.15,"c":115.44,"v":32110000},{"t":"2021-05-12","o":113.09,"h":114.27,"l":111.5,"c":111.95,"v":34934000},{"t":"2021-05-13","o":113.05,"h":113.83,"l":112.14,"c":113.1,"v":26670000},{"t":"2021-05-14","o":114.59,"h":116.06,"l":114.17,"c":115.81,"v":26624000},{"t":"2021-05-17","o":115.47,"h":116.17,"l":114.75,"c":116.07,"v":19842000},{"t":"2021-05-18","o":116.85,"h":117.16,"l":115.16,"c":115.17,"v":17302000},{"t":"2021-05-19","o":113.22,"h":115.84,"l":113.18,"c":115.44,"v":19350000},{"t":"2021-05-20","o":116.4,"h":118.02,"l":116.05,"c":117.8,"v":23832000},{"t":"2021-05-21","o":118.3,"h":118.45,"l":117.12,"c":117.25,"v":22832000},{"t":"2021-05-24","o":118.35,"h":120.92,"l":118.01,"c":120.33,"v":21244000},{"t":"2021-05-25","o":121.0,"h":121.64,"l":120.15,"c":120.45,"v":18838000},{"t":"2021-05-26","o":120.64,"h":122.15,"l":120.63,"c":121.68,"v":21856000},{"t":"2021-05-27","o":121.85,"h":122.0,"l":120.1,"c":120.13,"v":38962000},{"t":"2021-05-28","o":121.1,"h":121.41,"l":120.38,"c":120.58,"v":24108000},{"t":"2021-06-01","o":121.1,"h":121.9,"l":120.24,"c":121.49,"v":19166000},{"t":"2021-06-02","o":121.77,"h":122.1,"l":120.21,"c":121.06,"v":17158000},{"t":"2021-06-03","o":119.75,"h":120.49,"l":119.14,"c":120.23,"v":18346000},{"t":"2021-06-04","o":121.13,"h":122.69,"l":120.89,"c":122.59,"v":25948000},{"t":"2021-06-07","o":122.57,"h":123.4,"l":122.05,"c":123.3,"v":23850000},{"t":"2021-06-08","o":124.0,"h":124.72,"l":123.41,"c":124.14,"v":25060000},{"t":"2021-06-09","o":124.97,"h":125.25,"l":124.37,"c":124.57,"v":20126000},{"t":"2021-06-10","o":124.7,"h":126.16,"l":124.7,"c":126.08,"v":31234000},{"t":"2021-06-11","o":126.25,"h":126.35,"l":124.91,"c":125.7,"v":25240000},{"t":"2021-06-14","o":125.67,"h":126.41,"l":125.05,"c":126.35,"v":22550000},{"t":"2021-06-15","o":126.52,"h":126.86,"l":125.65,"c":126.03,"v":22182000},{"t":"2021-06-16","o":126.25,"h":126.52,"l":124.15,"c":125.7,"v":26316000},{"t":"2021-06-17","o":125.52,"h":127.2,"l":125.52,"c":126.37,"v":25756000},{"t":"2021-06-18","o":125.71,"h":126.39,"l":124.6,"c":125.57,"v":53306000},{"t":"2021-06-21","o":125.74,"h":127.04,"l":125.13,"c":126.45,"v":26256000},{"t":"2021-06-22","o":126.45,"h":127.27,"l":126.03,"c":127.0,"v":20984000},{"t":"2021-06-23","o":126.55,"h":127.8,"l":126.25,"c":126.46,"v":19694000},{"t":"2021-06-24","o":127.05,"h":127.54,"l":126.96,"c":127.28,"v":18934000},{"t":"2021-06-25","o":126.96,"h":127.5,"l":126.44,"c":127.0,"v":33484000},{"t":"2021-06-28","o":127.0,"h":127.34,"l":125.97,"c":126.82,"v":28110000},{"t":"2021-06-29","o":126.77,"h":127.0,"l":125.44,"c":126.02,"v":20950000},{"t":"2021-06-30","o":125.65,"h":125.8,"l":124.76,"c":125.32,"v":24006000},{"t":"2021-07-01","o":124.85,"h":126.46,"l":124.85,"c":126.37,"v":17120000},{"t":"2021-07-02","o":126.84,"h":128.85,"l":126.77,"c":128.72,"v":21160000},{"t":"2021-07-06","o":129.45,"h":129.88,"l":128.41,"c":129.77,"v":21350000},{"t":"2021-07-07","o":130.34,"h":130.64,"l":129.76,"c":130.08,"v":16680000},{"t":"2021-07-08","o":128.25,"h":130.03,"l":128.04,"c":129.18,"v":19780000},{"t":"2021-07-09","o":128.94,"h":129.85,"l":128.94,"c":129.57,"v":15106000},{"t":"2021-07-12","o":129.83,"h":130.77,"l":129.6,"c":130.56,"v":16944000},{"t":"2021-07-13","o":130.88,"h":132.04,"l":130.64,"c":130.99,"v":16618000},{"t":"2021-07-14","o":131.9,"h":133.0,"l":131.9,"c":132.08,"v":17912000},{"t":"2021-07-15","o":132.5,"h":132.59,"l":130.6,"c":131.27,"v":16586000},{"t":"2021-07-16","o":131.64,"h":132.18,"l":130.82,"c":131.85,"v":14856000},{"t":"2021-07-19","o":131.16,"h":131.25,"l":128.54,"c":129.25,"v":25710000},{"t":"2021-07-20","o":130.0,"h":132.0,"l":129.19,"c":131.1,"v":19084000},{"t":"2021-07-21","o":130.79,"h":132.62,"l":130.6,"c":132.6,"v":14742000},{"t":"2021-07-22","o":132.65,"h":133.5,"l":132.4,"c":133.33,"v":13608000},{"t":"2021-07-23","o":135.26,"h":138.81,"l":134.7,"c":137.82,"v":26378000},{"t":"2021-07-26","o":138.25,"h":139.71,"l":137.65,"c":139.64,"v":23052000},{"t":"2021-07-27","o":140.01,"h":140.01,"l":135.1,"c":136.8,"v":42164000},{"t":"2021-07-28","o":138.56,"h":139.68,"l":136.35,"c":136.38,"v":54688000},{"t":"2021-07-29","o":136.38,"h":137.15,"l":136.14,"c":136.54,"v":19284000},{"t":"2021-07-30","o":135.51,"h":135.77,"l":134.81,"c":135.22,"v":23954000},{"t":"2021-08-02","o":135.48,"h":136.02,"l":134.67,"c":135.99,"v":20140000},{"t":"2021-08-03","o":136.0,"h":136.34,"l":134.18,"c":136.28,"v":19064000},{"t":"2021-08-04","o":136.25,"h":136.54,"l":135.41,"c":136.03,"v":16528000},{"t":"2021-08-05","o":136.03,"h":136.95,"l":135.6,"c":136.94,"v":11866000},{"t":"2021-08-06","o":136.29,"h":137.08,"l":136.05,"c":137.04,"v":13560000},{"t":"2021-08-09","o":136.95,"h":138.32,"l":136.43,"c":138.0,"v":12374000},{"t":"2021-08-10","o":138.08,"h":138.55,"l":137.23,"c":138.1,"v":16034000},{"t":"2021-08-11","o":138.28,"h":138.85,"l":137.35,"c":137.69,"v":15204000},{"t":"2021-08-12","o":137.71,"h":138.42,"l":136.78,"c":138.39,"v":14646000},{"t":"2021-08-13","o":138.36,"h":138.67,"l":138.0,"c":138.41,"v":12580000},{"t":"2021-08-16","o":138.0,"h":138.99,"l":136.17,"c":138.92,"v":18040000},{"t":"2021-08-17","o":138.19,"h":138.72,"l":136.79,"c":137.3,"v":21272000},{"t":"2021-08-18","o":137.12,"h":138.29,"l":136.42,"c":136.57,"v":14934000},{"t":"2021-08-19","o":135.47,"h":137.45,"l":135.36,"c":136.91,"v":18296000},{"t":"2021-08-20","o":137.08,"h":138.61,"l":136.47,"c":138.44,"v":15564000},{"t":"2021-08-23","o":139.0,"h":142.18,"l":138.75,"c":141.1,"v":21090000},{"t":"2021-08-24","o":141.54,"h":143.01,"l":141.35,"c":142.4,"v":15126000},{"t":"2021-08-25","o":142.88,"h":143.31,"l":142.44,"c":142.95,"v":12838000},{"t":"2021-08-26","o":142.62,"h":143.13,"l":142.09,"c":142.12,"v":14922000},{"t":"2021-08-27","o":142.11,"h":145.01,"l":142.02,"c":144.55,"v":24562000},{"t":"2021-08-30","o":144.7,"h":146.49,"l":144.6,"c":145.47,"v":16916000},{"t":"2021-08-31","o":145.88,"h":146.11,"l":145.0,"c":145.46,"v":26756000},{"t":"2021-09-01","o":145.65,"h":146.82,"l":145.61,"c":145.84,"v":15824000},{"t":"2021-09-02","o":145.95,"h":146.32,"l":144.11,"c":144.22,"v":21844000},{"t":"2021-09-03","o":144.15,"h":145.38,"l":143.5,"c":144.78,"v":19104000},{"t":"2021-09-07","o":144.75,"h":145.82,"l":144.54,"c":145.52,"v":15170000},{"t":"2021-09-08","o":145.39,"h":145.55,"l":144.2,"c":144.88,"v":15486000},{"t":"2021-09-09","o":144.88,"h":145.67,"l":144.43,"c":144.91,"v":14798000},{"t":"2021-09-10","o":145.44,"h":146.02,"l":141.74,"c":141.92,"v":32896000},{"t":"2021-09-13","o":143.2,"h":144.19,"l":142.28,"c":143.47,"v":20176000},{"t":"2021-09-14","o":144.16,"h":144.73,"l":142.91,"c":143.41,"v":18916000},{"t":"2021-09-15","o":143.76,"h":145.58,"l":142.26,"c":145.21,"v":20648000},{"t":"2021-09-16","o":145.12,"h":145.2,"l":143.42,"c":144.37,"v":20292000},{"t":"2021-09-17","o":143.8,"h":144.25,"l":141.06,"c":141.46,"v":60040000},{"t":"2021-09-20","o":139.0,"h":139.36,"l":137.05,"c":139.02,"v":34918000},{"t":"2021-09-21","o":140.12,"h":140.81,"l":138.91,"c":139.65,"v":18130000},{"t":"2021-09-22","o":140.05,"h":141.58,"l":139.47,"c":140.94,"v":22068000},{"t":"2021-09-23","o":141.61,"h":142.25,"l":141.1,"c":141.83,"v":17272000},{"t":"2021-09-24","o":140.95,"h":142.9,"l":140.85,"c":142.63,"v":14950000},{"t":"2021-09-27","o":141.59,"h":142.5,"l":140.5,"c":141.5,"v":18844000},{"t":"2021-09-28","o":139.09,"h":139.61,"l":135.7,"c":136.18,"v":42190000},{"t":"2021-09-29","o":137.11,"h":137.4,"l":134.25,"c":134.52,"v":26338000},{"t":"2021-09-30","o":134.32,"h":135.59,"l":133.0,"c":133.27,"v":35294000},{"t":"2021-10-01","o":133.55,"h":137.07,"l":133.38,"c":136.46,"v":28388000},{"t":"2021-10-04","o":135.7,"h":135.7,"l":131.17,"c":133.76,"v":31530000},{"t":"2021-10-05","o":134.0,"h":137.36,"l":134.0,"c":136.18,"v":24126000},{"t":"2021-10-06","o":134.63,"h":137.85,"l":134.49,"c":137.35,"v":19764000},{"t":"2021-10-07","o":138.86,"h":140.15,"l":138.56,"c":139.19,"v":18250000},{"t":"2021-10-08","o":139.91,"h":140.32,"l":139.43,"c":140.06,"v":18924000},{"t":"2021-10-11","o":139.8,"h":140.76,"l":138.81,"c":138.85,"v":16584000},{"t":"2021-10-12","o":139.64,"h":139.69,"l":136.25,"c":136.71,"v":22536000},{"t":"2021-10-13","o":137.75,"h":138.55,"l":136.98,"c":137.9,"v":16380000},{"t":"2021-10-14","o":139.95,"h":141.65,"l":139.34,"c":141.41,"v":21426000},{"t":"2021-10-15","o":142.2,"h":142.2,"l":141.06,"c":141.68,"v":21250000},{"t":"2021-10-18","o":141.21,"h":143.0,"l":141.21,"c":142.96,"v":16564000},{"t":"2021-10-19","o":143.29,"h":144.11,"l":143.1,"c":143.82,"v":15316000},{"t":"2021-10-20","o":144.22,"h":144.25,"l":141.91,"c":142.41,"v":17940000},{"t":"2021-10-21","o":142.19,"h":142.85,"l":141.64,"c":142.78,"v":14850000},{"t":"2021-10-22","o":140.35,"h":141.56,"l":137.17,"c":138.62,"v":30182000},{"t":"2021-10-25","o":138.81,"h":139.21,"l":136.75,"c":138.77,"v":21082000},{"t":"2021-10-26","o":140.61,"h":140.84,"l":139.01,"c":139.67,"v":28258000},{"t":"2021-10-27","o":139.9,"h":149.12,"l":139.9,"c":146.43,"v":51850000},{"t":"2021-10-28","o":147.3,"h":147.42,"l":144.76,"c":146.13,"v":32418000},{"t":"2021-10-29","o":145.52,"h":148.61,"l":145.17,"c":148.27,"v":28954000},{"t":"2021-11-01","o":148.16,"h":148.4,"l":143.58,"c":143.77,"v":32272000},{"t":"2021-11-02","o":144.81,"h":146.92,"l":144.64,"c":145.86,"v":21150000},{"t":"2021-11-03","o":146.28,"h":146.91,"l":145.05,"c":146.79,"v":17886000},{"t":"2021-11-04","o":147.2,"h":149.95,"l":146.63,"c":148.68,"v":24700000},{"t":"2021-11-05","o":149.35,"h":150.57,"l":148.65,"c":149.24,"v":20408000},{"t":"2021-11-08","o":150.0,"h":151.03,"l":149.12,"c":149.35,"v":18388000},{"t":"2021-11-09","o":149.75,"h":150.38,"l":147.51,"c":149.25,"v":16876000},{"t":"2021-11-10","o":148.01,"h":148.7,"l":145.32,"c":146.63,"v":22708000},{"t":"2021-11-11","o":147.11,"h":148.5,"l":146.69,"c":146.75,"v":12464000},{"t":"2021-11-12","o":147.83,"h":149.86,"l":146.45,"c":149.65,"v":17048000},{"t":"2021-11-15","o":150.0,"h":150.48,"l":148.65,"c":149.39,"v":16248000},{"t":"2021-11-16","o":149.17,"h":149.83,"l":148.35,"c":149.08,"v":17254000},{"t":"2021-11-17","o":149.23,"h":149.63,"l":148.56,"c":149.06,"v":15290000},{"t":"2021-11-18","o":149.15,"h":151.61,"l":149.0,"c":150.71,"v":26658000},{"t":"2021-11-19","o":151.0,"h":151.85,"l":149.89,"c":149.95,"v":19766000},{"t":"2021-11-22","o":150.14,"h":150.74,"l":147.01,"c":147.08,"v":24608000},{"t":"2021-11-23","o":147.11,"h":147.69,"l":144.89,"c":146.76,"v":18126000},{"t":"2021-11-24","o":146.35,"h":147.0,"l":145.2,"c":146.72,"v":16464000},{"t":"2021-11-26","o":145.02,"h":145.3,"l":142.49,"c":142.81,"v":16992000},{"t":"2021-11-29","o":144.3,"h":146.86,"l":144.3,"c":146.11,"v":26276000},{"t":"2021-11-30","o":145.45,"h":146.63,"l":142.07,"c":142.45,"v":41590000},{"t":"2021-12-01","o":144.21,"h":146.5,"l":141.5,"c":141.62,"v":28476000},{"t":"2021-12-02","o":141.82,"h":144.68,"l":140.98,"c":143.78,"v":21250000},{"t":"2021-12-03","o":144.5,"h":145.21,"l":141.15,"c":142.52,"v":26688000},{"t":"2021-12-06","o":143.57,"h":144.35,"l":140.65,"c":143.8,"v":22198000},{"t":"2021-12-07","o":145.95,"h":148.3,"l":145.7,"c":148.04,"v":23258000},{"t":"2021-12-08","o":148.33,"h":149.16,"l":147.2,"c":148.72,"v":18964000},{"t":"2021-12-09","o":148.18,"h":149.6,"l":147.53,"c":148.11,"v":18580000},{"t":"2021-12-10","o":149.1,"h":149.4,"l":147.36,"c":148.68,"v":21634000},{"t":"2021-12-13","o":148.44,"h":148.56,"l":146.36,"c":146.7,"v":24104000},{"t":"2021-12-14","o":144.77,"h":145.44,"l":142.24,"c":144.97,"v":24778000},{"t":"2021-12-15","o":144.37,"h":147.52,"l":142.71,"c":147.37,"v":27280000},{"t":"2021-12-16","o":148.08,"h":148.55,"l":144.09,"c":144.84,"v":27400000},{"t":"2021-12-17","o":142.71,"h":144.46,"l":141.79,"c":142.8,"v":43404000},{"t":"2021-12-20","o":140.68,"h":142.61,"l":140.25,"c":142.4,"v":20264000},{"t":"2021-12-21","o":143.15,"h":144.69,"l":141.74,"c":144.22,"v":19548000},{"t":"2021-12-22","o":144.1,"h":147.3,"l":143.96,"c":146.95,"v":18438000},{"t":"2021-12-23","o":147.09,"h":148.57,"l":146.95,"c":147.14,"v":13818000},{"t":"2021-12-27","o":147.46,"h":148.43,"l":147.25,"c":148.06,"v":13256000},{"t":"2021-12-28","o":148.37,"h":148.37,"l":145.94,"c":146.45,"v":18624000},{"t":"2021-12-29","o":146.43,"h":147.18,"l":145.5,"c":146.5,"v":17022000},{"t":"2021-12-30","o":146.45,"h":147.06,"l":145.76,"c":146.0,"v":12978000},{"t":"2021-12-31","o":145.54,"h":146.37,"l":144.68,"c":144.68,"v":17298000},{"t":"2022-01-03","o":144.48,"h":145.55,"l":143.5,"c":145.07,"v":25214000},{"t":"2022-01-04","o":145.55,"h":146.61,"l":143.82,"c":144.42,"v":22928000},{"t":"2022-01-05","o":144.18,"h":144.3,"l":137.52,"c":137.65,"v":49642000},{"t":"2022-01-06","o":137.5,"h":139.69,"l":136.76,"c":137.55,"v":29050000},{"t":"2022-01-07","o":137.91,"h":138.25,"l":135.79,"c":137.0,"v":19408000},{"t":"2022-01-10","o":135.1,"h":138.64,"l":133.14,"c":138.57,"v":34096000},{"t":"2022-01-11","o":138.18,"h":140.33,"l":136.81,"c":140.02,"v":23502000},{"t":"2022-01-12","o":141.55,"h":142.81,"l":141.11,"c":141.65,"v":23642000},{"t":"2022-01-13","o":141.84,"h":143.19,"l":138.91,"c":139.13,"v":26566000},{"t":"2022-01-14","o":137.5,"h":141.2,"l":137.5,"c":139.79,"v":23826000},{"t":"2022-01-18","o":136.6,"h":137.39,"l":135.62,"c":136.29,"v":27382000},{"t":"2022-01-19","o":136.94,"h":138.4,"l":135.5,"c":135.65,"v":20796000},{"t":"2022-01-20","o":136.51,"h":137.91,"l":133.14,"c":133.51,"v":21930000},{"t":"2022-01-21","o":133.01,"h":134.76,"l":130.0,"c":130.09,"v":41920000},{"t":"2022-01-24","o":126.03,"h":130.78,"l":124.64,"c":130.37,"v":55148000},{"t":"2022-01-25","o":128.44,"h":129.34,"l":126.38,"c":126.74,"v":36008000},{"t":"2022-01-26","o":130.59,"h":132.81,"l":127.15,"c":129.24,"v":39630000},{"t":"2022-01-27","o":131.36,"h":132.61,"l":128.94,"c":129.12,"v":30248000},{"t":"2022-01-28","o":130.0,"h":133.37,"l":128.69,"c":133.29,"v":30518000},{"t":"2022-01-31","o":134.2,"h":135.84,"l":132.27,"c":135.7,"v":34056000},{"t":"2022-02-01","o":137.84,"h":138.2,"l":134.57,"c":137.88,"v":51204000},{"t":"2022-02-02","o":151.86,"h":152.1,"l":145.56,"c":148.04,"v":89750000},{"t":"2022-02-03","o":145.29,"h":149.12,"l":142.21,"c":142.65,"v":56930000},{"t":"2022-02-04","o":143.02,"h":144.54,"l":139.82,"c":143.02,"v":49224000},{"t":"2022-02-07","o":143.71,"h":143.85,"l":138.7,"c":138.94,"v":44610000},{"t":"2022-02-08","o":138.99,"h":139.84,"l":136.87,"c":139.21,"v":34256000},{"t":"2022-02-09","o":140.85,"h":142.18,"l":140.38,"c":141.45,"v":28628000},{"t":"2022-02-10","o":139.5,"h":141.43,"l":138.05,"c":138.6,"v":33018000},{"t":"2022-02-11","o":138.75,"h":139.28,"l":133.29,"c":134.13,"v":38808000},{"t":"2022-02-14","o":133.37,"h":136.17,"l":133.3,"c":135.3,"v":26792000},{"t":"2022-02-15","o":137.47,"h":137.9,"l":135.54,"c":136.43,"v":26578000},{"t":"2022-02-16","o":136.43,"h":137.95,"l":134.82,"c":137.49,"v":25610000},{"t":"2022-02-17","o":136.15,"h":136.84,"l":132.2,"c":132.31,"v":30968000},{"t":"2022-02-18","o":133.04,"h":133.82,"l":130.31,"c":130.47,"v":31858000},{"t":"2022-02-22","o":129.99,"h":131.9,"l":127.74,"c":129.4,"v":38906000},{"t":"2022-02-23","o":131.08,"h":131.75,"l":127.5,"c":127.58,"v":26432000},{"t":"2022-02-24","o":125.0,"h":133.04,"l":124.76,"c":132.67,"v":43166000},{"t":"2022-02-25","o":133.53,"h":135.39,"l":131.76,"c":134.52,"v":26236000},{"t":"2022-02-28","o":133.28,"h":135.64,"l":132.83,"c":134.89,"v":29676000},{"t":"2022-03-01","o":134.48,"h":136.11,"l":133.38,"c":134.17,"v":24640000},{"t":"2022-03-02","o":134.61,"h":135.62,"l":133.43,"c":134.75,"v":23966000},{"t":"2022-03-03","o":135.98,"h":136.71,"l":133.43,"c":134.31,"v":19780000},{"t":"2022-03-04","o":133.38,"h":134.2,"l":130.41,"c":132.12,"v":24446000},{"t":"2022-03-07","o":131.9,"h":131.9,"l":126.41,"c":126.46,"v":39178000},{"t":"2022-03-08","o":126.25,"h":131.25,"l":125.86,"c":127.28,"v":35250000},{"t":"2022-03-09","o":131.4,"h":134.2,"l":130.09,"c":133.87,"v":32258000},{"t":"2022-03-10","o":131.46,"h":133.54,"l":131.4,"c":132.68,"v":24266000},{"t":"2022-03-11","o":134.0,"h":134.2,"l":130.3,"c":130.48,"v":26600000},{"t":"2022-03-14","o":130.57,"h":131.03,"l":126.41,"c":126.74,"v":30254000},{"t":"2022-03-15","o":127.74,"h":130.52,"l":126.57,"c":129.66,"v":30292000},{"t":"2022-03-16","o":131.0,"h":133.77,"l":129.2,"c":133.69,"v":32058000},{"t":"2022-03-17","o":133.32,"h":134.74,"l":132.72,"c":134.6,"v":23994000},{"t":"2022-03-18","o":133.88,"h":136.91,"l":132.93,"c":136.8,"v":45900000},{"t":"2022-03-21","o":136.85,"h":137.58,"l":134.61,"c":136.48,"v":26632000},{"t":"2022-03-22","o":136.5,"h":141.5,"l":136.5,"c":140.28,"v":29776000},{"t":"2022-03-23","o":139.14,"h":140.03,"l":138.17,"c":138.5,"v":25302000},{"t":"2022-03-24","o":139.27,"h":141.4,"l":138.04,"c":141.31,"v":20544000},{"t":"2022-03-25","o":141.75,"h":141.96,"l":139.7,"c":141.52,"v":19270000},{"t":"2022-03-28","o":140.68,"h":141.98,"l":139.83,"c":141.95,"v":23774000},{"t":"2022-03-29","o":143.16,"h":144.16,"l":142.48,"c":143.25,"v":28678000},{"t":"2022-03-30","o":142.87,"h":143.48,"l":142.17,"c":142.64,"v":21046000},{"t":"2022-03-31","o":142.45,"h":142.64,"l":139.62,"c":139.65,"v":29516000},{"t":"2022-04-01","o":140.01,"h":140.95,"l":138.8,"c":140.7,"v":23480000},{"t":"2022-04-04","o":140.82,"h":144.04,"l":140.82,"c":143.64,"v":19076000},{"t":"2022-04-05","o":143.4,"h":143.59,"l":140.94,"c":141.06,"v":19256000},{"t":"2022-04-06","o":139.16,"h":139.85,"l":136.42,"c":137.18,"v":23574000},{"t":"2022-04-07","o":136.62,"h":137.7,"l":134.86,"c":136.47,"v":19448000},{"t":"2022-04-08","o":136.25,"h":136.25,"l":133.75,"c":134.01,"v":16434000},{"t":"2022-04-11","o":132.9,"h":132.94,"l":129.62,"c":129.8,"v":24188000},{"t":"2022-04-12","o":132.42,"h":132.42,"l":127.58,"c":128.37,"v":23004000},{"t":"2022-04-13","o":128.63,"h":130.66,"l":128.44,"c":130.29,"v":19542000},{"t":"2022-04-14","o":130.65,"h":130.71,"l":127.11,"c":127.25,"v":23484000},{"t":"2022-04-18","o":127.41,"h":128.71,"l":126.58,"c":127.96,"v":14918000},{"t":"2022-04-19","o":128.08,"h":130.9,"l":127.45,"c":130.53,"v":22720000},{"t":"2022-04-20","o":131.28,"h":131.92,"l":127.89,"c":128.25,"v":22610000},{"t":"2022-04-21","o":129.35,"h":130.31,"l":124.65,"c":124.94,"v":30158000},{"t":"2022-04-22","o":125.0,"h":125.45,"l":119.14,"c":119.61,"v":46410000},{"t":"2022-04-25","o":119.43,"h":123.28,"l":118.77,"c":123.25,"v":34522000},{"t":"2022-04-26","o":122.75,"h":122.75,"l":119.16,"c":119.51,"v":49394000},{"t":"2022-04-27","o":114.37,"h":117.5,"l":113.12,"c":115.02,"v":62238000},{"t":"2022-04-28","o":117.11,"h":120.44,"l":115.14,"c":119.41,"v":36790000},{"t":"2022-04-29","o":117.58,"h":118.96,"l":114.69,"c":114.97,"v":33694000},{"t":"2022-05-02","o":113.91,"h":117.34,"l":113.4,"c":117.16,"v":30280000},{"t":"2022-05-03","o":116.77,"h":119.3,"l":116.63,"c":118.13,"v":21216000},{"t":"2022-05-04","o":118.0,"h":123.14,"l":115.74,"c":122.58,"v":33232000},{"t":"2022-05-05","o":120.22,"h":121.23,"l":115.18,"c":116.75,"v":43090000},{"t":"2022-05-06","o":115.52,"h":117.5,"l":114.14,"c":115.66,"v":35310000},{"t":"2022-05-09","o":113.3,"h":115.56,"l":112.55,"c":113.08,"v":34520000},{"t":"2022-05-10","o":116.04,"h":116.69,"l":113.38,"c":114.58,"v":31158000},{"t":"2022-05-11","o":113.71,"h":116.67,"l":113.65,"c":113.96,"v":36502000},{"t":"2022-05-12","o":111.94,"h":114.86,"l":110.11,"c":113.16,"v":41464000},{"t":"2022-05-13","o":114.85,"h":118.08,"l":114.0,"c":116.52,"v":29738000},{"t":"2022-05-16","o":115.38,"h":116.61,"l":114.33,"c":114.79,"v":23282000},{"t":"2022-05-17","o":117.23,"h":117.23,"l":115.34,"c":116.7,"v":21576000},{"t":"2022-05-18","o":115.24,"h":115.7,"l":112.14,"c":112.4,"v":27982000},{"t":"2022-05-19","o":111.84,"h":113.59,"l":110.47,"c":110.75,"v":29192000},{"t":"2022-05-20","o":112.09,"h":112.55,"l":106.37,"c":109.31,"v":37586000},{"t":"2022-05-23","o":110.1,"h":112.01,"l":109.15,"c":111.67,"v":31558000},{"t":"2022-05-24","o":106.38,"h":106.39,"l":102.21,"c":105.93,"v":60386000},{"t":"2022-05-25","o":105.14,"h":106.54,"l":104.21,"c":105.84,"v":37900000},{"t":"2022-05-26","o":106.05,"h":108.96,"l":105.49,"c":108.3,"v":30288000},{"t":"2022-05-27","o":109.79,"h":112.87,"l":109.55,"c":112.8,"v":29924000},{"t":"2022-05-31","o":113.08,"h":116.43,"l":112.57,"c":114.04,"v":51302000},{"t":"2022-06-01","o":114.93,"h":117.4,"l":113.55,"c":114.14,"v":28630000},{"t":"2022-06-02","o":114.19,"h":117.9,"l":113.31,"c":117.75,"v":27472000},{"t":"2022-06-03","o":115.99,"h":116.36,"l":113.67,"c":114.56,"v":25052000},{"t":"2022-06-06","o":116.74,"h":119.4,"l":116.53,"c":117.01,"v":23786000},{"t":"2022-06-07","o":115.65,"h":117.75,"l":115.13,"c":117.23,"v":26414000},{"t":"2022-06-08","o":116.88,"h":118.65,"l":116.7,"c":117.24,"v":22544000},{"t":"2022-06-09","o":116.34,"h":118.35,"l":114.87,"c":114.92,"v":23142000},{"t":"2022-06-10","o":112.78,"h":113.5,"l":110.86,"c":111.43,"v":31324000},{"t":"2022-06-13","o":107.45,"h":109.22,"l":106.59,"c":106.88,"v":36756000},{"t":"2022-06-14","o":106.89,"h":108.46,"l":106.35,"c":107.19,"v":25480000},{"t":"2022-06-15","o":108.9,"h":112.06,"l":108.12,"c":110.39,"v":33192000},{"t":"2022-06-16","o":108.15,"h":109.29,"l":105.79,"c":106.64,"v":35314000},{"t":"2022-06-17","o":106.53,"h":109.25,"l":105.63,"c":107.87,"v":43516000},{"t":"2022-06-21","o":109.7,"h":112.67,"l":109.29,"c":112.02,"v":39010000},{"t":"2022-06-22","o":111.16,"h":113.77,"l":110.72,"c":112.03,"v":23922000},{"t":"2022-06-23","o":112.95,"h":113.2,"l":111.03,"c":112.68,"v":24710000},{"t":"2022-06-24","o":113.6,"h":118.64,"l":113.6,"c":118.54,"v":39122000},{"t":"2022-06-27","o":118.94,"h":119.25,"l":116.0,"c":116.62,"v":32840000},{"t":"2022-06-28","o":116.35,"h":117.86,"l":112.44,"c":112.57,"v":28232000},{"t":"2022-06-29","o":112.15,"h":113.66,"l":111.55,"c":112.26,"v":18628000},{"t":"2022-06-30","o":110.5,"h":111.33,"l":107.31,"c":109.37,"v":38046000},{"t":"2022-07-01","o":108.34,"h":109.81,"l":107.11,"c":109.08,"v":31028000},{"t":"2022-07-05","o":107.51,"h":114.05,"l":106.25,"c":113.89,"v":36398000},{"t":"2022-07-06","o":114.09,"h":116.35,"l":112.25,"c":115.21,"v":28852000},{"t":"2022-07-07","o":116.01,"h":119.86,"l":115.53,"c":119.31,"v":32184000},{"t":"2022-07-08","o":117.55,"h":120.44,"l":117.51,"c":120.17,"v":29082000},{"t":"2022-07-11","o":118.65,"h":118.79,"l":116.23,"c":116.52,"v":26718000},{"t":"2022-07-12","o":116.84,"h":117.85,"l":114.61,"c":114.85,"v":24970000},{"t":"2022-07-13","o":112.64,"h":115.16,"l":111.82,"c":112.19,"v":38958000},{"t":"2022-07-14","o":110.83,"h":111.99,"l":109.33,"c":111.44,"v":32366000},{"t":"2022-07-15","o":112.96,"h":114.0,"l":111.82,"c":112.77,"v":34330000},{"t":"2022-07-18","o":113.44,"h":114.8,"l":109.3,"c":109.91,"v":33354000},{"t":"2022-07-19","o":111.73,"h":114.81,"l":110.5,"c":114.62,"v":30992300},{"t":"2022-07-20","o":114.06,"h":116.33,"l":113.26,"c":114.7,"v":26780100},{"t":"2022-07-21","o":115.09,"h":115.21,"l":111.91,"c":115.04,"v":27267800},{"t":"2022-07-22","o":111.81,"h":113.18,"l":107.6,"c":108.36,"v":44455300},{"t":"2022-07-25","o":108.88,"h":110.58,"l":107.01,"c":108.21,"v":28289900},{"t":"2022-07-26","o":107.43,"h":107.74,"l":104.76,"c":105.44,"v":36626600},{"t":"2022-07-27","o":109.6,"h":114.4,"l":108.42,"c":113.6,"v":41474600},{"t":"2022-07-28","o":112.8,"h":114.7,"l":111.85,"c":114.59,"v":23303800},{"t":"2022-07-29","o":113.4,"h":116.9,"l":113.23,"c":116.64,"v":31336200},{"t":"2022-08-01","o":115.53,"h":117.12,"l":114.69,"c":115.48,"v":22856200},{"t":"2022-08-02","o":114.43,"h":117.08,"l":114.26,"c":115.9,"v":17911000},{"t":"2022-08-03","o":116.34,"h":119.42,"l":116.15,"c":118.78,"v":25302800},{"t":"2022-08-04","o":118.3,"h":119.5,"l":117.71,"c":118.87,"v":15757700},{"t":"2022-08-05","o":116.93,"h":118.86,"l":116.71,"c":118.22,"v":15615700},{"t":"2022-08-08","o":119.12,"h":120.86,"l":117.83,"c":118.14,"v":17061100},{"t":"2022-08-09","o":117.99,"h":118.2,"l":116.56,"c":117.5,"v":15424300},{"t":"2022-08-10","o":119.59,"h":121.78,"l":119.36,"c":120.65,"v":20497000},{"t":"2022-08-11","o":122.08,"h":122.34,"l":119.55,"c":119.82,"v":16671600},{"t":"2022-08-12","o":121.16,"h":122.65,"l":120.4,"c":122.65,"v":16121100},{"t":"2022-08-15","o":122.21,"h":123.26,"l":121.57,"c":122.88,"v":15525000},{"t":"2022-08-16","o":122.32,"h":123.23,"l":121.53,"c":122.51,"v":15626200},{"t":"2022-08-17","o":120.93,"h":122.15,"l":120.2,"c":120.32,"v":17589200},{"t":"2022-08-18","o":120.23,"h":121.69,"l":119.55,"c":120.86,"v":15652000},{"t":"2022-08-19","o":119.87,"h":120.0,"l":117.67,"c":118.12,"v":20187000},{"t":"2022-08-22","o":116.1,"h":116.5,"l":114.67,"c":115.07,"v":19316000},{"t":"2022-08-23","o":114.32,"h":115.93,"l":114.3,"c":114.77,"v":14390700},{"t":"2022-08-24","o":114.45,"h":115.72,"l":113.78,"c":114.7,"v":16051200},{"t":"2022-08-25","o":115.15,"h":117.78,"l":115.05,"c":117.7,"v":14874700},{"t":"2022-08-26","o":115.81,"h":116.6,"l":111.22,"c":111.3,"v":31698700},{"t":"2022-08-29","o":110.78,"h":111.96,"l":109.81,"c":110.34,"v":20386100},{"t":"2022-08-30","o":111.03,"h":111.37,"l":108.8,"c":109.91,"v":20548200},{"t":"2022-08-31","o":111.63,"h":111.77,"l":109.05,"c":109.15,"v":25898000},{"t":"2022-09-01","o":109.2,"h":111.22,"l":108.19,"c":110.55,"v":22784400},{"t":"2022-09-02","o":111.34,"h":111.67,"l":108.13,"c":108.68,"v":20618100},{"t":"2022-09-06","o":108.14,"h":108.88,"l":106.51,"c":107.48,"v":20565100},{"t":"2022-09-07","o":107.76,"h":110.99,"l":107.61,"c":110.48,"v":22987200},{"t":"2022-09-08","o":109.18,"h":110.58,"l":108.06,"c":109.42,"v":21660700},{"t":"2022-09-09","o":110.05,"h":112.0,"l":110.0,"c":111.78,"v":21732900},{"t":"2022-09-12","o":111.99,"h":112.64,"l":110.93,"c":111.87,"v":19732900},{"t":"2022-09-13","o":108.89,"h":109.37,"l":105.0,"c":105.31,"v":33015000},{"t":"2022-09-14","o":105.44,"h":106.1,"l":104.5,"c":105.87,"v":22115800},{"t":"2022-09-15","o":105.01,"h":106.21,"l":103.31,"c":103.9,"v":26494900},{"t":"2022-09-16","o":102.97,"h":104.03,"l":101.86,"c":103.63,"v":64540100},{"t":"2022-09-19","o":102.54,"h":104.02,"l":102.37,"c":103.85,"v":19738600},{"t":"2022-09-20","o":102.88,"h":103.17,"l":101.12,"c":101.83,"v":24001700},{"t":"2022-09-21","o":102.24,"h":103.49,"l":99.99,"c":100.01,"v":26596800},{"t":"2022-09-22","o":99.45,"h":101.68,"l":99.41,"c":100.57,"v":21272700},{"t":"2022-09-23","o":100.06,"h":100.11,"l":98.01,"c":99.17,"v":25657000},{"t":"2022-09-26","o":98.61,"h":100.44,"l":98.38,"c":98.81,"v":22437900},{"t":"2022-09-27","o":99.91,"h":100.46,"l":97.34,"c":98.09,"v":24225000},{"t":"2022-09-28","o":98.02,"h":101.4,"l":97.8,"c":100.74,"v":24617000},{"t":"2022-09-29","o":99.3,"h":99.3,"l":96.52,"c":98.09,"v":21921500},{"t":"2022-09-30","o":97.73,"h":99.49,"l":96.03,"c":96.15,"v":26277800},{"t":"2022-10-03","o":97.22,"h":99.97,"l":97.02,"c":99.3,"v":24840000},{"t":"2022-10-04","o":101.04,"h":102.72,"l":101.04,"c":102.41,"v":22580900},{"t":"2022-10-05","o":100.69,"h":102.74,"l":99.74,"c":102.22,"v":18475500},{"t":"2022-10-06","o":101.5,"h":103.73,"l":101.5,"c":102.24,"v":17156200},{"t":"2022-10-07","o":100.65,"h":101.42,"l":99.21,"c":99.57,"v":24249900},{"t":"2022-10-10","o":99.85,"h":99.99,"l":97.87,"c":98.71,"v":16529900},{"t":"2022-10-11","o":98.25,"h":100.12,"l":97.25,"c":98.05,"v":21617700},{"t":"2022-10-12","o":98.27,"h":99.65,"l":97.67,"c":98.3,"v":17343400},{"t":"2022-10-13","o":95.93,"h":100.53,"l":95.27,"c":99.71,"v":32812200},{"t":"2022-10-14","o":100.62,"h":101.29,"l":97.03,"c":97.18,"v":22624800},{"t":"2022-10-17","o":99.52,"h":101.77,"l":99.51,"c":100.78,"v":23311600},{"t":"2022-10-18","o":103.94,"h":104.22,"l":100.65,"c":101.39,"v":21610500},{"t":"2022-10-19","o":100.7,"h":101.66,"l":99.64,"c":100.29,"v":21573700},{"t":"2022-10-20","o":100.82,"h":103.0,"l":99.97,"c":100.53,"v":25125100},{"t":"2022-10-21","o":98.46,"h":101.62,"l":98.23,"c":101.48,"v":28988700},{"t":"2022-10-24","o":102.09,"h":103.1,"l":100.3,"c":102.97,"v":24680800},{"t":"2022-10-25","o":103.3,"h":105.1,"l":103.02,"c":104.93,"v":29910200},{"t":"2022-10-26","o":96.76,"h":98.54,"l":94.57,"c":94.82,"v":71504300},{"t":"2022-10-27","o":94.31,"h":95.17,"l":91.9,"c":92.6,"v":54036500},{"t":"2022-10-28","o":92.53,"h":96.86,"l":92.32,"c":96.58,"v":35696900},{"t":"2022-10-31","o":95.78,"h":96.35,"l":94.38,"c":94.66,"v":29868700},{"t":"2022-11-01","o":95.59,"h":96.17,"l":90.43,"c":90.5,"v":43220600},{"t":"2022-11-02","o":90.91,"h":91.3,"l":87.01,"c":87.07,"v":43553600},{"t":"2022-11-03","o":86.34,"h":86.55,"l":83.45,"c":83.49,"v":48510400},{"t":"2022-11-04","o":85.51,"h":86.73,"l":83.88,"c":86.7,"v":40173300},{"t":"2022-11-07","o":87.34,"h":88.94,"l":86.96,"c":88.65,"v":26899900},{"t":"2022-11-08","o":89.16,"h":90.41,"l":87.65,"c":88.91,"v":30172000},{"t":"2022-11-09","o":88.55,"h":89.49,"l":87.36,"c":87.4,"v":26743900},{"t":"2022-11-10","o":92.34,"h":94.55,"l":91.65,"c":94.17,"v":42371200},{"t":"2022-11-11","o":94.71,"h":97.36,"l":94.16,"c":96.73,"v":30569100},{"t":"2022-11-14","o":95.5,"h":97.18,"l":95.11,"c":96.03,"v":24170100},{"t":"2022-11-15","o":98.67,"h":100.42,"l":97.02,"c":98.72,"v":31831000},{"t":"2022-11-16","o":98.02,"h":99.85,"l":97.9,"c":98.99,"v":24660200},{"t":"2022-11-17","o":97.18,"h":99.48,"l":97.1,"c":98.5,"v":21818700},{"t":"2022-11-18","o":99.01,"h":99.16,"l":96.74,"c":97.8,"v":24969900},{"t":"2022-11-21","o":97.56,"h":98.72,"l":95.67,"c":95.83,"v":18696900},{"t":"2022-11-22","o":96.16,"h":97.55,"l":94.41,"c":97.33,"v":18868900},{"t":"2022-11-23","o":97.34,"h":99.07,"l":97.34,"c":98.82,"v":17568900},{"t":"2022-11-25","o":98.47,"h":98.94,"l":97.53,"c":97.6,"v":8567800},{"t":"2022-11-28","o":97.2,"h":97.83,"l":95.89,"c":96.25,"v":19974500},{"t":"2022-11-29","o":96.0,"h":96.39,"l":94.39,"c":95.44,"v":20220000},{"t":"2022-11-30","o":95.12,"h":101.45,"l":94.67,"c":101.45,"v":39888100},{"t":"2022-12-01","o":101.4,"h":102.59,"l":100.67,"c":101.28,"v":21771500},{"t":"2022-12-02","o":99.37,"h":101.15,"l":99.17,"c":100.83,"v":18821500},{"t":"2022-12-05","o":99.81,"h":101.75,"l":99.36,"c":99.87,"v":19955500},{"t":"2022-12-06","o":99.67,"h":100.21,"l":96.76,"c":97.31,"v":20877600},{"t":"2022-12-07","o":96.77,"h":97.31,"l":95.03,"c":95.15,"v":26647900},{"t":"2022-12-08","o":95.69,"h":95.87,"l":93.8,"c":93.95,"v":25593200},{"t":"2022-12-09","o":93.9,"h":94.49,"l":93.02,"c":93.07,"v":21885300},{"t":"2022-12-12","o":93.09,"h":93.88,"l":91.9,"c":93.56,"v":27380900},{"t":"2022-12-13","o":98.07,"h":99.8,"l":95.38,"c":95.85,"v":34788500},{"t":"2022-12-14","o":95.54,"h":97.22,"l":93.94,"c":95.31,"v":26452900},{"t":"2022-12-15","o":93.54,"h":94.03,"l":90.43,"c":91.2,"v":28298800},{"t":"2022-12-16","o":91.2,"h":91.75,"l":90.01,"c":90.86,"v":48485500},{"t":"2022-12-19","o":90.88,"h":91.2,"l":88.92,"c":89.15,"v":23020500},{"t":"2022-12-20","o":88.73,"h":89.78,"l":88.04,"c":89.63,"v":21976800},{"t":"2022-12-21","o":89.73,"h":90.92,"l":88.91,"c":90.25,"v":20336400},{"t":"2022-12-22","o":88.93,"h":89.18,"l":86.94,"c":88.26,"v":23656100},{"t":"2022-12-23","o":87.62,"h":90.1,"l":87.62,"c":89.81,"v":17815000},{"t":"2022-12-27","o":89.31,"h":89.5,"l":87.53,"c":87.93,"v":15470900},{"t":"2022-12-28","o":87.5,"h":88.52,"l":86.37,"c":86.46,"v":17879600},{"t":"2022-12-29","o":87.03,"h":89.36,"l":86.99,"c":88.95,"v":18280700},{"t":"2022-12-30","o":87.36,"h":88.83,"l":87.03,"c":88.73,"v":19190300},{"t":"2023-01-03","o":89.83,"h":91.55,"l":89.02,"c":89.7,"v":20738500},{"t":"2023-01-04","o":91.01,"h":91.24,"l":87.8,"c":88.71,"v":27046500},{"t":"2023-01-05","o":88.07,"h":88.21,"l":86.56,"c":86.77,"v":23136100},{"t":"2023-01-06","o":87.36,"h":88.47,"l":85.57,"c":88.16,"v":26612600},{"t":"2023-01-09","o":89.19,"h":90.83,"l":88.58,"c":88.8,"v":22996700},{"t":"2023-01-10","o":86.72,"h":89.47,"l":86.7,"c":89.24,"v":22855600},{"t":"2023-01-11","o":90.06,"h":92.45,"l":89.74,"c":92.26,"v":25998800},{"t":"2023-01-12","o":92.4,"h":92.62,"l":90.57,"c":91.91,"v":22754200},{"t":"2023-01-13","o":91.53,"h":92.98,"l":90.93,"c":92.8,"v":18630700},{"t":"2023-01-17","o":92.78,"h":92.97,"l":90.84,"c":92.16,"v":22935800},{"t":"2023-01-18","o":92.94,"h":93.59,"l":91.4,"c":91.78,"v":19641600},{"t":"2023-01-19","o":91.39,"h":94.4,"l":91.38,"c":93.91,"v":28707700},{"t":"2023-01-20","o":95.95,"h":99.42,"l":95.91,"c":99.28,"v":53704800},{"t":"2023-01-23","o":99.13,"h":101.4,"l":98.75,"c":101.21,"v":31791800},{"t":"2023-01-24","o":99.55,"h":101.09,"l":98.7,"c":99.21,"v":27391400},{"t":"2023-01-25","o":97.2,"h":97.72,"l":95.26,"c":96.73,"v":31000900},{"t":"2023-01-26","o":98.28,"h":99.21,"l":96.82,"c":99.16,"v":24542100},{"t":"2023-01-27","o":99.05,"h":101.58,"l":98.97,"c":100.71,"v":29020400},{"t":"2023-01-30","o":98.75,"h":99.41,"l":97.52,"c":97.95,"v":24365100},{"t":"2023-01-31","o":97.86,"h":99.91,"l":97.79,"c":99.87,"v":22306800},{"t":"2023-02-01","o":99.74,"h":102.19,"l":98.42,"c":101.43,"v":26392600},{"t":"2023-02-02","o":106.79,"h":108.82,"l":106.54,"c":108.8,"v":46622600},{"t":"2023-02-03","o":103.51,"h":108.02,"l":103.3,"c":105.22,"v":36823400},{"t":"2023-02-06","o":102.69,"h":104.7,"l":102.21,"c":103.47,"v":25573000},{"t":"2023-02-07","o":103.63,"h":108.67,"l":103.55,"c":108.04,"v":33738800},{"t":"2023-02-08","o":102.69,"h":103.58,"l":98.45,"c":100.0,"v":73546000},{"t":"2023-02-09","o":100.54,"h":100.61,"l":93.86,"c":95.46,"v":97798600},{"t":"2023-02-10","o":95.74,"h":97.02,"l":94.53,"c":94.86,"v":49325300},{"t":"2023-02-13","o":95.01,"h":95.35,"l":94.05,"c":95.0,"v":43116600},{"t":"2023-02-14","o":94.66,"h":95.17,"l":92.65,"c":94.95,"v":42513100},{"t":"2023-02-15","o":94.74,"h":97.34,"l":94.36,"c":97.1,"v":36964500},{"t":"2023-02-16","o":95.54,"h":97.88,"l":94.97,"c":95.78,"v":35642100},{"t":"2023-02-17","o":95.07,"h":95.75,"l":93.45,"c":94.59,"v":31095100},{"t":"2023-02-21","o":93.24,"h":93.42,"l":92.0,"c":92.05,"v":28367200},{"t":"2023-02-22","o":91.93,"h":92.36,"l":90.87,"c":91.8,"v":29891100},{"t":"2023-02-23","o":92.13,"h":92.13,"l":90.01,"c":91.07,"v":32423700},{"t":"2023-02-24","o":89.63,"h":90.13,"l":88.86,"c":89.35,"v":31295600},{"t":"2023-02-27","o":90.09,"h":90.45,"l":89.61,"c":90.1,"v":22724300},{"t":"2023-02-28","o":89.54,"h":91.45,"l":89.52,"c":90.3,"v":30546900},{"t":"2023-03-01","o":90.16,"h":91.2,"l":89.85,"c":90.51,"v":26323900},{"t":"2023-03-02","o":89.86,"h":92.48,"l":89.77,"c":92.31,"v":23328600},{"t":"2023-03-03","o":92.74,"h":94.11,"l":92.66,"c":94.02,"v":30242500},{"t":"2023-03-06","o":94.36,"h":96.3,"l":94.3,"c":95.58,"v":28288200},{"t":"2023-03-07","o":95.42,"h":96.09,"l":93.84,"c":94.17,"v":24101500},{"t":"2023-03-08","o":94.41,"h":96.24,"l":94.41,"c":94.65,"v":25395200},{"t":"2023-03-09","o":94.49,"h":95.92,"l":92.36,"c":92.66,"v":24438900},{"t":"2023-03-10","o":92.5,"h":93.18,"l":90.8,"c":91.01,"v":32850100},{"t":"2023-03-13","o":90.56,"h":93.08,"l":89.94,"c":91.66,"v":31508600},{"t":"2023-03-14","o":93.07,"h":94.83,"l":92.78,"c":94.25,"v":32303900},{"t":"2023-03-15","o":93.54,"h":97.25,"l":93.04,"c":96.55,"v":38367300},{"t":"2023-03-16","o":96.57,"h":101.97,"l":95.87,"c":101.07,"v":54499500},{"t":"2023-03-17","o":100.84,"h":103.49,"l":100.75,"c":102.46,"v":76140300},{"t":"2023-03-20","o":101.06,"h":102.58,"l":100.79,"c":101.93,"v":26033900},{"t":"2023-03-21","o":101.98,"h":105.96,"l":101.86,"c":105.84,"v":33122800},{"t":"2023-03-22","o":105.14,"h":107.51,"l":104.21,"c":104.22,"v":32336900},{"t":"2023-03-23","o":105.89,"h":107.1,"l":105.41,"c":106.26,"v":31385800},{"t":"2023-03-24","o":105.74,"h":106.16,"l":104.74,"c":106.06,"v":25236200},{"t":"2023-03-27","o":105.32,"h":105.4,"l":102.63,"c":103.06,"v":25393400},{"t":"2023-03-28","o":103.0,"h":103.0,"l":100.28,"c":101.36,"v":24913500},{"t":"2023-03-29","o":102.72,"h":102.82,"l":101.03,"c":101.9,"v":26148300},{"t":"2023-03-30","o":101.44,"h":101.61,"l":100.29,"c":101.32,"v":25009800},{"t":"2023-03-31","o":101.71,"h":104.19,"l":101.44,"c":104.0,"v":28108000},{"t":"2023-04-03","o":102.67,"h":104.95,"l":102.38,"c":104.91,"v":20719900},{"t":"2023-04-04","o":104.84,"h":106.1,"l":104.6,"c":105.12,"v":20377200},{"t":"2023-04-05","o":106.12,"h":106.54,"l":104.1,"c":104.95,"v":21864200},{"t":"2023-04-06","o":105.77,"h":109.63,"l":104.81,"c":108.9,"v":34684200},{"t":"2023-04-10","o":107.39,"h":107.97,"l":105.6,"c":106.95,"v":19741500},{"t":"2023-04-11","o":106.92,"h":107.22,"l":105.28,"c":106.12,"v":18721300},{"t":"2023-04-12","o":107.39,"h":107.59,"l":104.97,"c":105.22,"v":22761600},{"t":"2023-04-13","o":106.47,"h":108.27,"l":106.44,"c":108.19,"v":21650700},{"t":"2023-04-14","o":107.69,"h":109.58,"l":107.59,"c":109.46,"v":20758700},{"t":"2023-04-17","o":105.43,"h":106.71,"l":105.32,"c":106.42,"v":29043400},{"t":"2023-04-18","o":107.0,"h":107.05,"l":104.78,"c":105.12,"v":17641400},{"t":"2023-04-19","o":104.22,"h":105.72,"l":103.8,"c":105.02,"v":16732000},{"t":"2023-04-20","o":104.65,"h":106.89,"l":104.64,"c":105.9,"v":22515300},{"t":"2023-04-21","o":106.09,"h":106.64,"l":105.48,"c":105.91,"v":22379000},{"t":"2023-04-24","o":106.05,"h":107.32,"l":105.36,"c":106.78,"v":21410900},{"t":"2023-04-25","o":106.61,"h":107.44,"l":104.56,"c":104.61,"v":31408100},{"t":"2023-04-26","o":105.56,"h":107.02,"l":103.27,"c":104.45,"v":37068200},{"t":"2023-04-27","o":105.23,"h":109.15,"l":104.42,"c":108.37,"v":38235200},{"t":"2023-04-28","o":107.8,"h":108.29,"l":106.04,"c":108.22,"v":23957900},{"t":"2023-05-01","o":107.72,"h":108.68,"l":107.5,"c":107.71,"v":20926300},{"t":"2023-05-02","o":107.66,"h":107.73,"l":104.5,"c":105.98,"v":20343100},{"t":"2023-05-03","o":106.22,"h":108.13,"l":105.62,"c":106.12,"v":17116300},{"t":"2023-05-04","o":106.16,"h":106.3,"l":104.7,"c":105.21,"v":19780600},{"t":"2023-05-05","o":105.32,"h":106.44,"l":104.74,"c":106.22,"v":20710600},{"t":"2023-05-08","o":105.8,"h":108.42,"l":105.79,"c":108.24,"v":17266000},{"t":"2023-05-09","o":108.78,"h":110.59,"l":107.72,"c":107.94,"v":24782400},{"t":"2023-05-10","o":108.55,"h":113.51,"l":108.48,"c":112.28,"v":47533500},{"t":"2023-05-11","o":115.86,"h":118.44,"l":114.93,"c":116.9,"v":57115100},{"t":"2023-05-12","o":117.0,"h":118.26,"l":116.55,"c":117.92,"v":31293800},{"t":"2023-05-15","o":116.49,"h":118.8,"l":116.48,"c":116.96,"v":22107900},{"t":"2023-05-16","o":116.83,"h":121.2,"l":116.83,"c":120.09,"v":32370100},{"t":"2023-05-17","o":120.18,"h":122.28,"l":119.46,"c":121.48,"v":26659600},{"t":"2023-05-18","o":121.56,"h":123.9,"l":121.49,"c":123.52,"v":27014500},{"t":"2023-05-19","o":124.2,"h":126.48,"l":122.72,"c":123.25,"v":30268900},{"t":"2023-05-22","o":123.51,"h":127.05,"l":123.45,"c":125.87,"v":29760200},{"t":"2023-05-23","o":124.93,"h":125.42,"l":123.05,"c":123.29,"v":24477900},{"t":"2023-05-24","o":121.88,"h":122.75,"l":120.75,"c":121.64,"v":23087900},{"t":"2023-05-25","o":125.21,"h":125.98,"l":122.9,"c":124.35,"v":33812700},{"t":"2023-05-26","o":124.06,"h":126.0,"l":123.29,"c":125.43,"v":25154700},{"t":"2023-05-30","o":126.29,"h":126.38,"l":122.89,"c":124.64,"v":27230700},{"t":"2023-05-31","o":123.7,"h":124.9,"l":123.1,"c":123.37,"v":41548800},{"t":"2023-06-01","o":123.5,"h":125.04,"l":123.3,"c":124.37,"v":25017700},{"t":"2023-06-02","o":124.49,"h":126.75,"l":124.35,"c":125.23,"v":19367500},{"t":"2023-06-05","o":124.61,"h":127.99,"l":124.38,"c":126.63,"v":22672500},{"t":"2023-06-06","o":126.6,"h":128.88,"l":125.97,"c":127.91,"v":19450100},{"t":"2023-06-07","o":127.58,"h":129.55,"l":122.63,"c":122.94,"v":34179300},{"t":"2023-06-08","o":122.58,"h":123.73,"l":122.01,"c":122.67,"v":24815000},{"t":"2023-06-09","o":122.56,"h":124.28,"l":122.42,"c":122.87,"v":20304500},{"t":"2023-06-12","o":123.39,"h":124.75,"l":122.35,"c":124.35,"v":22255700},{"t":"2023-06-13","o":125.65,"h":125.86,"l":123.84,"c":124.43,"v":19287700},{"t":"2023-06-14","o":123.8,"h":124.79,"l":122.16,"c":124.38,"v":24659600},{"t":"2023-06-15","o":123.88,"h":126.16,"l":123.14,"c":125.79,"v":24517100},{"t":"2023-06-16","o":126.7,"h":126.7,"l":123.79,"c":124.06,"v":56699200},{"t":"2023-06-20","o":123.53,"h":125.17,"l":122.83,"c":123.85,"v":22698000},{"t":"2023-06-21","o":123.23,"h":123.41,"l":120.86,"c":121.26,"v":22612000},{"t":"2023-06-22","o":120.66,"h":123.94,"l":119.6,"c":123.87,"v":20781900},{"t":"2023-06-23","o":122.04,"h":123.44,"l":121.86,"c":123.02,"v":29573100},{"t":"2023-06-26","o":121.47,"h":122.72,"l":118.99,"c":119.09,"v":23185000},{"t":"2023-06-27","o":117.84,"h":119.89,"l":116.91,"c":119.01,"v":27221700},{"t":"2023-06-28","o":117.96,"h":121.27,"l":117.6,"c":121.08,"v":19753100},{"t":"2023-06-29","o":120.09,"h":120.91,"l":119.21,"c":120.01,"v":18517500},{"t":"2023-06-30","o":121.1,"h":122.03,"l":120.88,"c":120.97,"v":23871800},{"t":"2023-07-03","o":120.32,"h":121.02,"l":119.7,"c":120.56,"v":13888300},{"t":"2023-07-05","o":120.06,"h":123.37,"l":120.06,"c":122.63,"v":17830300},{"t":"2023-07-06","o":120.64,"h":121.15,"l":119.25,"c":120.93,"v":17732500},{"t":"2023-07-07","o":120.89,"h":121.75,"l":120.09,"c":120.14,"v":20997700},{"t":"2023-07-10","o":119.07,"h":119.07,"l":116.64,"c":116.87,"v":32960100},{"t":"2023-07-11","o":116.76,"h":118.22,"l":115.83,"c":117.71,"v":18286600},{"t":"2023-07-12","o":119.3,"h":120.96,"l":119.0,"c":119.62,"v":22059600},{"t":"2023-07-13","o":121.54,"h":125.33,"l":121.06,"c":124.83,"v":31535900},{"t":"2023-07-14","o":125.13,"h":127.09,"l":124.9,"c":125.7,"v":20499800},{"t":"2023-07-17","o":126.06,"h":127.28,"l":124.5,"c":125.06,"v":20675300},{"t":"2023-07-18","o":124.91,"h":124.99,"l":123.3,"c":124.08,"v":21045800},{"t":"2023-07-19","o":124.79,"h":125.47,"l":122.47,"c":122.78,"v":22313800},{"t":"2023-07-20","o":122.12,"h":124.7,"l":118.69,"c":119.53,"v":27541700},{"t":"2023-07-21","o":120.87,"h":121.3,"l":119.07,"c":120.31,"v":56514600},{"t":"2023-07-24","o":121.93,"h":123.35,"l":121.38,"c":121.88,"v":22276100},{"t":"2023-07-25","o":121.88,"h":123.69,"l":121.53,"c":122.79,"v":31820800},{"t":"2023-07-26","o":130.36,"h":131.37,"l":128.71,"c":129.66,"v":46216900},{"t":"2023-07-27","o":131.8,"h":133.6,"l":129.18,"c":129.87,"v":35931600},{"t":"2023-07-28","o":130.97,"h":134.07,"l":130.92,"c":133.01,"v":26971000},{"t":"2023-07-31","o":133.01,"h":133.83,"l":132.13,"c":133.11,"v":18381900},{"t":"2023-08-01","o":130.85,"h":132.92,"l":130.75,"c":131.89,"v":22154300},{"t":"2023-08-02","o":129.84,"h":130.42,"l":127.85,"c":128.64,"v":22705800},{"t":"2023-08-03","o":128.37,"h":129.77,"l":127.78,"c":128.77,"v":15018100},{"t":"2023-08-04","o":129.6,"h":131.93,"l":128.31,"c":128.54,"v":20521900},{"t":"2023-08-07","o":129.51,"h":132.06,"l":129.43,"c":131.94,"v":17621000},{"t":"2023-08-08","o":130.98,"h":131.94,"l":130.13,"c":131.84,"v":16836000},{"t":"2023-08-09","o":132.19,"h":132.47,"l":129.5,"c":130.15,"v":17745200},{"t":"2023-08-10","o":131.97,"h":132.65,"l":130.03,"c":130.21,"v":17855700},{"t":"2023-08-11","o":129.2,"h":130.44,"l":128.75,"c":130.17,"v":15205500},{"t":"2023-08-14","o":129.85,"h":131.91,"l":129.59,"c":131.83,"v":17526200},{"t":"2023-08-15","o":131.59,"h":131.99,"l":129.82,"c":130.27,"v":14769200},{"t":"2023-08-16","o":129.28,"h":130.9,"l":128.46,"c":129.11,"v":17548400},{"t":"2023-08-17","o":130.45,"h":132.49,"l":129.85,"c":130.46,"v":23665600},{"t":"2023-08-18","o":129.06,"h":129.83,"l":127.0,"c":128.11,"v":23627200},{"t":"2023-08-21","o":127.85,"h":129.26,"l":127.16,"c":128.93,"v":21851100},{"t":"2023-08-22","o":129.13,"h":130.95,"l":128.93,"c":129.69,"v":15557900},{"t":"2023-08-23","o":130.85,"h":134.07,"l":130.51,"c":133.21,"v":26497000},{"t":"2023-08-24","o":134.73,"h":134.97,"l":130.3,"c":130.42,"v":18680400},{"t":"2023-08-25","o":130.14,"h":131.4,"l":128.04,"c":130.69,"v":20678100},{"t":"2023-08-28","o":132.08,"h":133.24,"l":130.85,"c":131.79,"v":16715500},{"t":"2023-08-29","o":133.0,"h":137.29,"l":132.98,"c":135.49,"v":30803300},{"t":"2023-08-30","o":135.57,"h":137.25,"l":135.02,"c":136.93,"v":21773400},{"t":"2023-08-31","o":137.05,"h":138.4,"l":136.82,"c":137.35,"v":28147900},{"t":"2023-09-01","o":138.43,"h":138.58,"l":135.94,"c":136.8,"v":16671600},{"t":"2023-09-05","o":136.44,"h":137.37,"l":135.56,"c":136.71,"v":17730200},{"t":"2023-09-06","o":137.01,"h":137.48,"l":134.69,"c":135.37,"v":15814300},{"t":"2023-09-07","o":134.6,"h":136.58,"l":133.96,"c":136.2,"v":16976000},{"t":"2023-09-08","o":135.87,"h":137.51,"l":135.87,"c":137.2,"v":17810700},{"t":"2023-09-11","o":137.38,"h":138.26,"l":136.55,"c":137.74,"v":17180800},{"t":"2023-09-12","o":137.13,"h":137.64,"l":135.93,"c":136.07,"v":15212900},{"t":"2023-09-13","o":135.9,"h":137.7,"l":134.93,"c":137.5,"v":16394900},{"t":"2023-09-14","o":138.39,"h":139.55,"l":137.06,"c":138.99,"v":19064600},{"t":"2023-09-15","o":138.8,"h":139.36,"l":137.18,"c":138.3,"v":48958800},{"t":"2023-09-18","o":137.63,"h":139.93,"l":137.63,"c":138.96,"v":16233600},{"t":"2023-09-19","o":138.25,"h":139.18,"l":137.5,"c":138.83,"v":15479100},{"t":"2023-09-20","o":138.83,"h":138.84,"l":134.52,"c":134.59,"v":21473500},{"t":"2023-09-21","o":132.39,"h":133.19,"l":131.09,"c":131.36,"v":22058400},{"t":"2023-09-22","o":131.68,"h":133.01,"l":130.51,"c":131.25,"v":17348700},{"t":"2023-09-25","o":130.77,"h":132.22,"l":130.03,"c":132.17,"v":14650000},{"t":"2023-09-26","o":130.91,"h":131.41,"l":128.19,"c":129.45,"v":20378800},{"t":"2023-09-27","o":129.44,"h":131.72,"l":129.38,"c":131.46,"v":18764200},{"t":"2023-09-28","o":130.69,"h":134.18,"l":130.69,"c":133.13,"v":18201400},{"t":"2023-09-29","o":134.08,"h":134.89,"l":131.32,"c":131.85,"v":23237300},{"t":"2023-10-02","o":132.16,"h":135.36,"l":132.06,"c":135.17,"v":19210400},{"t":"2023-10-03","o":134.93,"h":135.24,"l":132.81,"c":133.3,"v":19628700},{"t":"2023-10-04","o":133.66,"h":136.57,"l":133.43,"c":136.27,"v":22848000},{"t":"2023-10-05","o":136.13,"h":136.5,"l":134.46,"c":135.99,"v":15922900},{"t":"2023-10-06","o":134.94,"h":139.19,"l":134.94,"c":138.73,"v":20826700},{"t":"2023-10-09","o":137.99,"h":139.97,"l":136.7,"c":139.5,"v":16599100},{"t":"2023-10-10","o":139.51,"h":140.74,"l":138.43,"c":139.2,"v":19554900},{"t":"2023-10-11","o":139.85,"h":142.22,"l":139.84,"c":141.7,"v":20146300},{"t":"2023-10-12","o":142.16,"h":142.38,"l":139.45,"c":140.29,"v":18173100},{"t":"2023-10-13","o":140.65,"h":141.34,"l":137.97,"c":138.58,"v":19438700},{"t":"2023-10-16","o":139.73,"h":140.91,"l":139.32,"c":140.49,"v":17345600},{"t":"2023-10-17","o":140.03,"h":141.25,"l":138.53,"c":140.99,"v":17424000},{"t":"2023-10-18","o":140.75,"h":141.99,"l":138.71,"c":139.28,"v":18304900},{"t":"2023-10-19","o":139.8,"h":141.0,"l":138.6,"c":138.98,"v":21831200},{"t":"2023-10-20","o":138.59,"h":139.04,"l":136.25,"c":136.74,"v":24970300},{"t":"2023-10-23","o":136.23,"h":139.02,"l":135.11,"c":137.9,"v":20780700},{"t":"2023-10-24","o":139.16,"h":140.71,"l":138.75,"c":140.12,"v":26535200},{"t":"2023-10-25","o":129.77,"h":130.1,"l":126.09,"c":126.67,"v":58796100},{"t":"2023-10-26","o":124.47,"h":125.46,"l":122.32,"c":123.44,"v":33907400},{"t":"2023-10-27","o":124.03,"h":124.44,"l":121.46,"c":123.4,"v":37367700},{"t":"2023-10-30","o":124.46,"h":126.55,"l":123.88,"c":125.75,"v":24165600},{"t":"2023-10-31","o":126.27,"h":126.56,"l":123.92,"c":125.3,"v":21123400},{"t":"2023-11-01","o":125.34,"h":127.74,"l":124.92,"c":127.57,"v":26536600},{"t":"2023-11-02","o":129.56,"h":130.09,"l":128.11,"c":128.58,"v":24091700},{"t":"2023-11-03","o":129.09,"h":130.73,"l":129.01,"c":130.37,"v":19529400},{"t":"2023-11-06","o":130.22,"h":131.56,"l":129.93,"c":131.45,"v":15360400},{"t":"2023-11-07","o":131.98,"h":133.28,"l":131.14,"c":132.4,"v":19223800},{"t":"2023-11-08","o":132.36,"h":133.54,"l":132.16,"c":133.26,"v":15093600},{"t":"2023-11-09","o":133.36,"h":133.96,"l":131.51,"c":131.69,"v":17976500},{"t":"2023-11-10","o":131.53,"h":134.27,"l":130.87,"c":134.06,"v":20872900},{"t":"2023-11-13","o":133.36,"h":134.11,"l":132.77,"c":133.64,"v":16409900},{"t":"2023-11-14","o":135.65,"h":137.24,"l":135.1,"c":135.43,"v":22317300},{"t":"2023-11-15","o":136.64,"h":136.84,"l":135.33,"c":136.38,"v":15840900},{"t":"2023-11-16","o":136.96,"h":138.88,"l":136.08,"c":138.7,"v":17615100},{"t":"2023-11-17","o":137.82,"h":138.0,"l":135.48,"c":136.94,"v":25565300},{"t":"2023-11-20","o":135.5,"h":138.43,"l":135.49,"c":137.92,"v":19569400},{"t":"2023-11-21","o":137.94,"h":138.97,"l":137.71,"c":138.62,"v":17648100},{"t":"2023-11-22","o":139.1,"h":141.1,"l":139.0,"c":140.02,"v":17306400},{"t":"2023-11-24","o":139.54,"h":139.68,"l":137.47,"c":138.22,"v":8828600},{"t":"2023-11-27","o":137.57,"h":139.63,"l":137.54,"c":138.05,"v":17886400},{"t":"2023-11-28","o":137.63,"h":138.66,"l":137.04,"c":138.62,"v":17046900},{"t":"2023-11-29","o":138.99,"h":139.67,"l":136.29,"c":136.4,"v":21014700},{"t":"2023-11-30","o":136.4,"h":136.96,"l":132.79,"c":133.92,"v":29913500},{"t":"2023-12-01","o":133.32,"h":133.5,"l":132.15,"c":133.32,"v":24268000},{"t":"2023-12-04","o":131.29,"h":131.45,"l":129.4,"c":130.63,"v":24117100},{"t":"2023-12-05","o":130.37,"h":133.54,"l":129.73,"c":132.39,"v":19235100},{"t":"2023-12-06","o":132.9,"h":133.31,"l":131.31,"c":131.43,"v":16360600},{"t":"2023-12-07","o":136.6,"h":140.0,"l":136.23,"c":138.45,"v":38419400},{"t":"2023-12-08","o":135.66,"h":137.99,"l":135.57,"c":136.64,"v":23016100},{"t":"2023-12-11","o":133.82,"h":134.79,"l":132.89,"c":134.7,"v":24502900},{"t":"2023-12-12","o":133.27,"h":134.54,"l":132.83,"c":133.64,"v":26584000},{"t":"2023-12-13","o":134.54,"h":134.78,"l":132.95,"c":133.97,"v":25414500},{"t":"2023-12-14","o":134.77,"h":135.03,"l":131.06,"c":133.2,"v":29619100},{"t":"2023-12-15","o":132.92,"h":134.83,"l":132.63,"c":133.84,"v":58594000},{"t":"2023-12-18","o":133.86,"h":138.38,"l":133.77,"c":137.19,"v":25699800},{"t":"2023-12-19","o":138.0,"h":138.77,"l":137.45,"c":138.1,"v":20661000},{"t":"2023-12-20","o":140.33,"h":143.08,"l":139.41,"c":139.66,"v":33507300},{"t":"2023-12-21","o":140.77,"h":142.03,"l":140.47,"c":141.8,"v":18101500},{"t":"2023-12-22","o":142.13,"h":143.25,"l":142.06,"c":142.72,"v":18513500},{"t":"2023-12-26","o":142.98,"h":143.94,"l":142.5,"c":142.82,"v":11170100},{"t":"2023-12-27","o":142.83,"h":143.32,"l":141.05,"c":141.44,"v":17288400},{"t":"2023-12-28","o":141.85,"h":142.27,"l":140.83,"c":141.28,"v":12192500},{"t":"2023-12-29","o":140.68,"h":141.44,"l":139.9,"c":140.93,"v":14881000},{"t":"2024-01-02","o":139.6,"h":140.62,"l":137.74,"c":139.56,"v":20071900},{"t":"2024-01-03","o":138.6,"h":141.09,"l":138.43,"c":140.36,"v":18974300},{"t":"2024-01-04","o":139.85,"h":140.63,"l":138.01,"c":138.04,"v":18253300},{"t":"2024-01-05","o":138.35,"h":138.81,"l":136.85,"c":137.39,"v":15439500},{"t":"2024-01-08","o":138.0,"h":140.64,"l":137.88,"c":140.53,"v":17645300},{"t":"2024-01-09","o":140.06,"h":142.8,"l":139.79,"c":142.56,"v":19579700},{"t":"2024-01-10","o":142.52,"h":144.53,"l":142.46,"c":143.8,"v":16641900},{"t":"2024-01-11","o":144.9,"h":146.66,"l":142.22,"c":143.67,"v":17471100},{"t":"2024-01-12","o":144.34,"h":144.74,"l":143.36,"c":144.24,"v":13998700},{"t":"2024-01-16","o":143.43,"h":145.84,"l":143.06,"c":144.08,"v":19198900},{"t":"2024-01-17","o":142.91,"h":143.41,"l":140.51,"c":142.89,"v":17884500},{"t":"2024-01-18","o":143.44,"h":145.59,"l":143.35,"c":144.99,"v":18876800},{"t":"2024-01-19","o":146.31,"h":148.04,"l":145.8,"c":147.97,"v":27181000},{"t":"2024-01-22","o":148.71,"h":150.01,"l":147.58,"c":147.71,"v":21829200},{"t":"2024-01-23","o":147.72,"h":148.86,"l":147.19,"c":148.68,"v":14113600},{"t":"2024-01-24","o":150.29,"h":151.57,"l":149.84,"c":150.35,"v":19245000},{"t":"2024-01-25","o":151.74,"h":154.76,"l":151.22,"c":153.64,"v":21495100},{"t":"2024-01-26","o":152.87,"h":154.11,"l":152.8,"c":153.79,"v":19494500},{"t":"2024-01-29","o":153.64,"h":155.2,"l":152.92,"c":154.84,"v":20909300},{"t":"2024-01-30","o":154.01,"h":155.04,"l":152.78,"c":153.05,"v":26578900},{"t":"2024-01-31","o":145.39,"h":145.59,"l":141.55,"c":141.8,"v":43908600},{"t":"2024-02-01","o":143.69,"h":144.62,"l":142.26,"c":142.71,"v":25526900},{"t":"2024-02-02","o":140.89,"h":143.88,"l":138.17,"c":143.54,"v":42136100},{"t":"2024-02-05","o":144.04,"h":146.67,"l":143.91,"c":144.93,"v":29254400},{"t":"2024-02-06","o":145.96,"h":146.74,"l":144.52,"c":145.41,"v":21517700},{"t":"2024-02-07","o":146.12,"h":147.0,"l":145.21,"c":146.68,"v":21436100},{"t":"2024-02-08","o":146.97,"h":147.61,"l":146.42,"c":147.22,"v":18241300},{"t":"2024-02-09","o":147.95,"h":150.69,"l":147.43,"c":150.22,"v":21877700},{"t":"2024-02-12","o":149.54,"h":150.59,"l":148.56,"c":148.73,"v":17236100},{"t":"2024-02-13","o":146.07,"h":148.04,"l":145.11,"c":146.37,"v":18138500},{"t":"2024-02-14","o":147.37,"h":147.83,"l":145.56,"c":147.14,"v":16651800},{"t":"2024-02-15","o":144.46,"h":144.76,"l":141.88,"c":143.94,"v":26724300},{"t":"2024-02-16","o":144.21,"h":144.48,"l":141.52,"c":141.76,"v":21865100},{"t":"2024-02-20","o":140.94,"h":143.33,"l":140.8,"c":142.2,"v":18625600},{"t":"2024-02-21","o":142.64,"h":143.98,"l":141.91,"c":143.84,"v":16440800},{"t":"2024-02-22","o":146.12,"h":146.2,"l":144.01,"c":145.32,"v":23024700},{"t":"2024-02-23","o":144.97,"h":145.96,"l":144.79,"c":145.29,"v":14519400},{"t":"2024-02-26","o":143.45,"h":143.84,"l":138.74,"c":138.75,"v":33513000},{"t":"2024-02-27","o":139.41,"h":140.49,"l":138.5,"c":140.1,"v":22364000},{"t":"2024-02-28","o":139.1,"h":139.28,"l":136.64,"c":137.43,"v":30628700},{"t":"2024-02-29","o":138.35,"h":139.95,"l":137.57,"c":139.78,"v":35485000},{"t":"2024-03-01","o":139.61,"h":140.0,"l":137.97,"c":138.08,"v":28551500},{"t":"2024-03-04","o":136.54,"h":136.63,"l":132.86,"c":134.2,"v":43571500},{"t":"2024-03-05","o":132.74,"h":134.02,"l":131.55,"c":133.78,"v":28447600},{"t":"2024-03-06","o":134.24,"h":134.74,"l":131.95,"c":132.56,"v":23175200},{"t":"2024-03-07","o":133.89,"h":135.82,"l":132.66,"c":135.24,"v":24107300},{"t":"2024-03-08","o":135.03,"h":138.99,"l":134.8,"c":136.29,"v":26495200},{"t":"2024-03-11","o":137.07,"h":139.98,"l":137.07,"c":138.94,"v":22536400},{"t":"2024-03-12","o":138.25,"h":140.28,"l":138.21,"c":139.62,"v":19019700},{"t":"2024-03-13","o":140.06,"h":142.19,"l":140.01,"c":140.77,"v":19637000},{"t":"2024-03-14","o":142.3,"h":144.73,"l":141.49,"c":144.34,"v":36117900},{"t":"2024-03-15","o":143.41,"h":144.34,"l":141.13,"c":142.17,"v":41039500},{"t":"2024-03-18","o":149.37,"h":152.93,"l":148.14,"c":148.48,"v":47676700},{"t":"2024-03-19","o":148.98,"h":149.62,"l":147.01,"c":147.92,"v":17748400},{"t":"2024-03-20","o":148.79,"h":149.76,"l":147.66,"c":149.68,"v":17730000},{"t":"2024-03-21","o":150.32,"h":151.31,"l":148.01,"c":148.74,"v":19843900},{"t":"2024-03-22","o":150.24,"h":152.56,"l":150.09,"c":151.77,"v":19252900},{"t":"2024-03-25","o":150.95,"h":151.46,"l":148.8,"c":151.15,"v":15114700},{"t":"2024-03-26","o":151.24,"h":153.2,"l":151.03,"c":151.7,"v":19312700},{"t":"2024-03-27","o":152.15,"h":152.69,"l":150.13,"c":151.94,"v":16622000},{"t":"2024-03-28","o":152.0,"h":152.67,"l":151.33,"c":152.26,"v":21105600},{"t":"2024-04-01","o":151.83,"h":157.0,"l":151.65,"c":156.5,"v":24469800},{"t":"2024-04-02","o":154.75,"h":155.99,"l":153.46,"c":155.87,"v":17598100},{"t":"2024-04-03","o":154.92,"h":156.55,"l":154.13,"c":156.37,"v":17266200},{"t":"2024-04-04","o":155.08,"h":156.18,"l":151.88,"c":151.94,"v":24184800},{"t":"2024-04-05","o":151.68,"h":154.84,"l":151.08,"c":153.94,"v":16297300},{"t":"2024-04-08","o":154.01,"h":156.66,"l":153.99,"c":156.14,"v":16641500},{"t":"2024-04-09","o":157.35,"h":159.89,"l":156.64,"c":158.14,"v":21521500},{"t":"2024-04-10","o":157.88,"h":158.16,"l":156.2,"c":157.66,"v":16339200},{"t":"2024-04-11","o":158.34,"h":161.12,"l":157.93,"c":160.79,"v":17841700},{"t":"2024-04-12","o":159.41,"h":161.7,"l":158.6,"c":159.19,"v":16989800},{"t":"2024-04-15","o":160.28,"h":160.83,"l":156.15,"c":156.33,"v":21140900},{"t":"2024-04-16","o":155.64,"h":157.23,"l":155.05,"c":156.0,"v":15413200},{"t":"2024-04-17","o":157.19,"h":158.68,"l":156.13,"c":156.88,"v":16237800},{"t":"2024-04-18","o":156.93,"h":158.49,"l":156.21,"c":157.46,"v":14016100},{"t":"2024-04-19","o":157.75,"h":157.99,"l":153.91,"c":155.72,"v":21479900},{"t":"2024-04-22","o":156.01,"h":159.19,"l":155.66,"c":157.95,"v":17243900},{"t":"2024-04-23","o":158.59,"h":160.48,"l":157.97,"c":159.92,"v":16115400},{"t":"2024-04-24","o":159.09,"h":161.39,"l":158.82,"c":161.1,"v":19485700},{"t":"2024-04-25","o":153.36,"h":158.28,"l":152.77,"c":157.95,"v":36197800},{"t":"2024-04-26","o":175.99,"h":176.42,"l":171.4,"c":173.69,"v":56500800},{"t":"2024-04-29","o":170.77,"h":171.38,"l":167.06,"c":167.9,"v":35914600},{"t":"2024-04-30","o":167.38,"h":169.87,"l":164.5,"c":164.64,"v":29420800},{"t":"2024-05-01","o":166.18,"h":168.81,"l":164.9,"c":165.57,"v":25223200},{"t":"2024-05-02","o":166.67,"h":168.53,"l":165.69,"c":168.46,"v":17041100},{"t":"2024-05-03","o":169.54,"h":169.85,"l":164.98,"c":168.99,"v":22767100},{"t":"2024-05-06","o":169.22,"h":169.9,"l":167.89,"c":169.83,"v":15147900},{"t":"2024-05-07","o":170.12,"h":173.47,"l":170.0,"c":172.98,"v":21102400},{"t":"2024-05-08","o":170.75,"h":171.91,"l":170.52,"c":171.16,"v":14569900},{"t":"2024-05-09","o":171.15,"h":172.44,"l":169.93,"c":171.58,"v":11937700},{"t":"2024-05-10","o":169.69,"h":171.34,"l":167.91,"c":170.29,"v":18740500},{"t":"2024-05-13","o":165.85,"h":170.95,"l":165.76,"c":170.9,"v":19648600},{"t":"2024-05-14","o":171.59,"h":172.78,"l":170.42,"c":171.93,"v":18729500},{"t":"2024-05-15","o":172.3,"h":174.05,"l":172.03,"c":173.88,"v":20958200},{"t":"2024-05-16","o":174.6,"h":176.34,"l":174.05,"c":175.43,"v":17247300},{"t":"2024-05-17","o":175.55,"h":177.5,"l":174.98,"c":177.29,"v":16546400},{"t":"2024-05-20","o":177.31,"h":179.95,"l":177.22,"c":178.46,"v":17495100},{"t":"2024-05-21","o":178.4,"h":179.82,"l":177.31,"c":179.54,"v":14706000},{"t":"2024-05-22","o":178.4,"h":178.85,"l":176.78,"c":178.0,"v":16189400},{"t":"2024-05-23","o":178.78,"h":179.91,"l":174.54,"c":175.06,"v":14928400},{"t":"2024-05-24","o":176.52,"h":177.3,"l":175.2,"c":176.33,"v":11403600},{"t":"2024-05-28","o":175.74,"h":178.51,"l":175.68,"c":178.02,"v":15655300},{"t":"2024-05-29","o":176.81,"h":178.23,"l":176.26,"c":177.4,"v":15023800},{"t":"2024-05-30","o":176.69,"h":176.69,"l":173.23,"c":173.56,"v":18826300},{"t":"2024-05-31","o":173.4,"h":174.42,"l":170.97,"c":173.96,"v":28085200},{"t":"2024-06-03","o":173.88,"h":175.86,"l":172.45,"c":174.42,"v":20742800},{"t":"2024-06-04","o":174.45,"h":175.19,"l":173.22,"c":175.13,"v":14066600},{"t":"2024-06-05","o":176.53,"h":177.97,"l":175.29,"c":177.07,"v":15233900},{"t":"2024-06-06","o":177.43,"h":178.71,"l":177.21,"c":178.35,"v":14255800},{"t":"2024-06-07","o":178.46,"h":179.42,"l":175.79,"c":175.95,"v":14716300},{"t":"2024-06-10","o":176.45,"h":178.47,"l":174.38,"c":176.63,"v":17099800},{"t":"2024-06-11","o":177.72,"h":178.39,"l":175.44,"c":178.19,"v":14402400},{"t":"2024-06-12","o":179.75,"h":182.08,"l":177.78,"c":179.56,"v":18600400},{"t":"2024-06-13","o":177.84,"h":178.51,"l":176.66,"c":176.74,"v":15956900},{"t":"2024-06-14","o":175.85,"h":178.73,"l":175.85,"c":178.37,"v":12361600},{"t":"2024-06-17","o":176.98,"h":179.92,"l":176.49,"c":178.78,"v":15272900},{"t":"2024-06-18","o":178.79,"h":178.91,"l":175.62,"c":176.45,"v":15640300},{"t":"2024-06-20","o":176.71,"h":178.74,"l":176.46,"c":177.71,"v":16753200},{"t":"2024-06-21","o":178.49,"h":182.51,"l":178.06,"c":180.26,"v":58903200},{"t":"2024-06-24","o":181.28,"h":182.08,"l":180.23,"c":180.79,"v":18198300},{"t":"2024-06-25","o":181.15,"h":185.75,"l":181.1,"c":185.58,"v":18797000},{"t":"2024-06-26","o":184.2,"h":185.93,"l":183.99,"c":185.37,"v":13375700},{"t":"2024-06-27","o":185.65,"h":187.5,"l":185.45,"c":186.86,"v":13025700},{"t":"2024-06-28","o":185.72,"h":186.58,"l":183.32,"c":183.42,"v":23032400},{"t":"2024-07-01","o":184.48,"h":185.34,"l":182.73,"c":184.49,"v":11815900},{"t":"2024-07-02","o":183.47,"h":186.95,"l":183.06,"c":186.61,"v":12555500},{"t":"2024-07-03","o":186.3,"h":187.62,"l":185.38,"c":187.39,"v":7409100},{"t":"2024-07-05","o":187.32,"h":192.26,"l":187.32,"c":191.96,"v":14303400},{"t":"2024-07-08","o":191.37,"h":191.68,"l":189.32,"c":190.48,"v":12097600},{"t":"2024-07-09","o":191.75,"h":192.86,"l":190.23,"c":190.44,"v":10198500},{"t":"2024-07-10","o":190.75,"h":193.31,"l":190.62,"c":192.66,"v":12052900},{"t":"2024-07-11","o":191.34,"h":192.41,"l":186.82,"c":187.3,"v":16452000},{"t":"2024-07-12","o":186.92,"h":188.69,"l":186.14,"c":186.78,"v":14449100},{"t":"2024-07-15","o":186.49,"h":189.9,"l":186.49,"c":188.19,"v":12186000},{"t":"2024-07-16","o":188.96,"h":190.34,"l":185.12,"c":185.5,"v":12760100},{"t":"2024-07-17","o":184.68,"h":185.23,"l":181.62,"c":182.62,"v":17376600},{"t":"2024-07-18","o":183.54,"h":184.05,"l":178.21,"c":179.22,"v":17877200},{"t":"2024-07-19","o":180.37,"h":181.97,"l":178.86,"c":179.39,"v":14485900},{"t":"2024-07-22","o":182.35,"h":184.3,"l":181.9,"c":183.35,"v":16303900},{"t":"2024-07-23","o":183.84,"h":185.22,"l":183.33,"c":183.6,"v":23772600},{"t":"2024-07-24","o":175.39,"h":177.95,"l":173.57,"c":174.37,"v":31250700},{"t":"2024-07-25","o":174.25,"h":175.2,"l":169.05,"c":169.16,"v":28967900},{"t":"2024-07-26","o":168.77,"h":169.84,"l":165.87,"c":168.68,"v":25150100},{"t":"2024-07-29","o":170.5,"h":172.16,"l":169.72,"c":171.13,"v":13768900},{"t":"2024-07-30","o":171.83,"h":172.95,"l":170.12,"c":171.86,"v":13681400},{"t":"2024-07-31","o":174.92,"h":175.91,"l":171.72,"c":173.15,"v":15650200},{"t":"2024-08-01","o":171.98,"h":175.68,"l":170.51,"c":172.45,"v":17177800},{"t":"2024-08-02","o":168.19,"h":170.21,"l":166.39,"c":168.4,"v":18907800},{"t":"2024-08-05","o":157.37,"h":165.94,"l":156.6,"c":160.64,"v":34907800},{"t":"2024-08-06","o":160.94,"h":162.35,"l":158.13,"c":160.54,"v":36146500},{"t":"2024-08-07","o":163.24,"h":164.79,"l":160.24,"c":160.75,"v":19334200},{"t":"2024-08-08","o":162.34,"h":165.5,"l":162.03,"c":163.84,"v":15733600},{"t":"2024-08-09","o":161.65,"h":165.52,"l":160.93,"c":165.39,"v":13549200},{"t":"2024-08-12","o":166.0,"h":166.7,"l":163.55,"c":163.95,"v":12435000},{"t":"2024-08-13","o":165.19,"h":166.54,"l":164.77,"c":165.93,"v":12717600},{"t":"2024-08-14","o":164.21,"h":164.96,"l":159.53,"c":162.03,"v":22515900},{"t":"2024-08-15","o":162.21,"h":163.52,"l":161.49,"c":163.17,"v":18392500},{"t":"2024-08-16","o":163.41,"h":166.95,"l":163.08,"c":164.74,"v":16853100},{"t":"2024-08-19","o":167.0,"h":168.47,"l":166.09,"c":168.4,"v":13100800},{"t":"2024-08-20","o":168.74,"h":170.41,"l":168.66,"c":168.96,"v":12622500},{"t":"2024-08-21","o":166.99,"h":168.64,"l":166.57,"c":167.63,"v":15269600},{"t":"2024-08-22","o":169.04,"h":169.42,"l":165.03,"c":165.49,"v":19123800},{"t":"2024-08-23","o":166.55,"h":167.95,"l":165.66,"c":167.43,"v":14281600},{"t":"2024-08-26","o":168.16,"h":169.38,"l":166.32,"c":167.93,"v":11990300},{"t":"2024-08-27","o":167.61,"h":168.25,"l":166.16,"c":166.38,"v":13718200},{"t":"2024-08-28","o":166.78,"h":167.39,"l":163.28,"c":164.5,"v":15208700},{"t":"2024-08-29","o":166.06,"h":167.63,"l":161.98,"c":163.4,"v":17133800},{"t":"2024-08-30","o":164.22,"h":165.28,"l":163.41,"c":165.11,"v":18498800},{"t":"2024-09-03","o":163.31,"h":163.38,"l":157.85,"c":158.61,"v":26533100},{"t":"2024-09-04","o":158.07,"h":160.4,"l":157.44,"c":157.81,"v":17410700},{"t":"2024-09-05","o":157.78,"h":161.01,"l":157.52,"c":158.6,"v":14139500},{"t":"2024-09-06","o":158.69,"h":159.22,"l":151.94,"c":152.13,"v":24999100},{"t":"2024-09-09","o":153.63,"h":154.64,"l":148.2,"c":149.54,"v":28057700},{"t":"2024-09-10","o":151.45,"h":152.3,"l":149.54,"c":150.01,"v":20401800},{"t":"2024-09-11","o":151.09,"h":152.48,"l":148.7,"c":152.15,"v":18991500},{"t":"2024-09-12","o":154.81,"h":155.61,"l":153.5,"c":155.54,"v":20980800},{"t":"2024-09-13","o":156.36,"h":159.28,"l":156.11,"c":158.37,"v":16733900},{"t":"2024-09-16","o":158.33,"h":159.24,"l":157.61,"c":158.99,"v":14157600},{"t":"2024-09-17","o":160.09,"h":161.59,"l":159.41,"c":160.28,"v":12064800},{"t":"2024-09-18","o":160.85,"h":161.63,"l":159.66,"c":160.81,"v":16756500},{"t":"2024-09-19","o":164.82,"h":164.99,"l":162.52,"c":163.24,"v":17548200},{"t":"2024-09-20","o":164.52,"h":164.75,"l":163.18,"c":164.64,"v":46362700},{"t":"2024-09-23","o":165.34,"h":166.61,"l":162.95,"c":163.07,"v":15648400},{"t":"2024-09-24","o":164.25,"h":164.55,"l":162.03,"c":163.64,"v":18774100},{"t":"2024-09-25","o":162.97,"h":164.22,"l":162.78,"c":162.99,"v":13607900},{"t":"2024-09-26","o":165.03,"h":165.5,"l":163.5,"c":163.83,"v":18234500},{"t":"2024-09-27","o":163.91,"h":166.97,"l":163.83,"c":165.29,"v":13604300},{"t":"2024-09-30","o":164.78,"h":167.36,"l":164.64,"c":167.19,"v":14070100},{"t":"2024-10-01","o":168.86,"h":170.44,"l":165.9,"c":168.42,"v":18629500},{"t":"2024-10-02","o":167.76,"h":168.88,"l":166.25,"c":167.31,"v":12745000},{"t":"2024-10-03","o":165.82,"h":167.91,"l":165.37,"c":167.21,"v":11004300},{"t":"2024-10-04","o":169.34,"h":169.55,"l":166.96,"c":168.56,"v":11422100},{"t":"2024-10-07","o":169.14,"h":169.9,"l":164.13,"c":164.39,"v":14034700},{"t":"2024-10-08","o":165.43,"h":166.1,"l":164.31,"c":165.7,"v":11723900},{"t":"2024-10-09","o":164.85,"h":166.26,"l":161.12,"c":163.06,"v":19666400},{"t":"2024-10-10","o":162.11,"h":164.31,"l":161.64,"c":163.18,"v":12900500},{"t":"2024-10-11","o":163.33,"h":165.27,"l":162.5,"c":164.52,"v":10946000},{"t":"2024-10-14","o":164.91,"h":167.62,"l":164.78,"c":166.35,"v":9981800},{"t":"2024-10-15","o":167.14,"h":169.09,"l":166.05,"c":166.9,"v":14829300},{"t":"2024-10-16","o":166.03,"h":167.28,"l":165.22,"c":166.74,"v":9968500},{"t":"2024-10-17","o":167.38,"h":167.93,"l":164.37,"c":164.51,"v":15113400},{"t":"2024-10-18","o":164.87,"h":166.37,"l":164.75,"c":165.05,"v":13091300},{"t":"2024-10-21","o":164.58,"h":166.22,"l":164.31,"c":165.8,"v":11384000},{"t":"2024-10-22","o":164.7,"h":167.47,"l":164.67,"c":166.82,"v":11958600},{"t":"2024-10-23","o":166.43,"h":167.6,"l":163.63,"c":164.48,"v":12754300},{"t":"2024-10-24","o":164.59,"h":165.05,"l":162.77,"c":164.53,"v":12764400},{"t":"2024-10-25","o":165.37,"h":167.4,"l":165.23,"c":166.99,"v":14566400},{"t":"2024-10-28","o":170.59,"h":170.61,"l":165.79,"c":168.34,"v":20858300},{"t":"2024-10-29","o":169.38,"h":171.86,"l":168.66,"c":171.14,"v":28916100},{"t":"2024-10-30","o":182.41,"h":183.79,"l":175.75,"c":176.14,"v":49698300},{"t":"2024-10-31","o":174.72,"h":178.42,"l":172.56,"c":172.69,"v":32801900},{"t":"2024-11-01","o":171.54,"h":173.82,"l":170.31,"c":172.65,"v":21752900},{"t":"2024-11-04","o":171.24,"h":171.92,"l":169.49,"c":170.68,"v":16194000},{"t":"2024-11-05","o":170.83,"h":172.1,"l":170.37,"c":171.41,"v":12518300},{"t":"2024-11-06","o":175.35,"h":178.64,"l":175.04,"c":178.33,"v":27061500},{"t":"2024-11-07","o":179.11,"h":182.58,"l":178.89,"c":182.28,"v":16730400},{"t":"2024-11-08","o":182.0,"h":182.35,"l":179.57,"c":179.86,"v":15021500},{"t":"2024-11-11","o":180.07,"h":182.09,"l":179.99,"c":181.97,"v":12503400},{"t":"2024-11-12","o":181.38,"h":184.03,"l":180.99,"c":183.32,"v":14065800},{"t":"2024-11-13","o":182.15,"h":182.62,"l":180.12,"c":180.49,"v":13969700},{"t":"2024-11-14","o":179.75,"h":180.44,"l":176.03,"c":177.35,"v":17925800},{"t":"2024-11-15","o":175.64,"h":175.88,"l":172.75,"c":173.89,"v":21708900},{"t":"2024-11-18","o":174.96,"h":176.91,"l":174.42,"c":176.8,"v":18662800},{"t":"2024-11-19","o":175.24,"h":180.17,"l":175.12,"c":179.58,"v":15392900},{"t":"2024-11-20","o":178.83,"h":179.11,"l":175.33,"c":177.33,"v":15729800},{"t":"2024-11-21","o":175.46,"h":175.58,"l":165.31,"c":169.24,"v":38839400},{"t":"2024-11-22","o":167.16,"h":168.26,"l":165.71,"c":166.57,"v":24497000},{"t":"2024-11-25","o":167.99,"h":170.46,"l":167.4,"c":169.43,"v":21395700},{"t":"2024-11-26","o":169.49,"h":171.5,"l":169.43,"c":170.62,"v":14937500},{"t":"2024-11-27","o":170.68,"h":171.14,"l":169.67,"c":170.82,"v":12433400},{"t":"2024-11-29","o":170.06,"h":170.87,"l":168.75,"c":170.49,"v":9250700},{"t":"2024-12-02","o":170.32,"h":173.6,"l":170.27,"c":172.98,"v":16593400},{"t":"2024-12-03","o":173.12,"h":174.32,"l":172.51,"c":173.02,"v":15721500},{"t":"2024-12-04","o":172.78,"h":176.43,"l":172.75,"c":176.09,"v":18239800},{"t":"2024-12-05","o":177.32,"h":177.71,"l":174.01,"c":174.31,"v":16145500},{"t":"2024-12-06","o":173.88,"h":176.84,"l":173.55,"c":176.49,"v":13319500},{"t":"2024-12-09","o":175.72,"h":178.04,"l":175.4,"c":177.1,"v":19887800},{"t":"2024-12-10","o":184.53,"h":188.03,"l":182.67,"c":186.53,"v":34317400},{"t":"2024-12-11","o":186.7,"h":196.89,"l":186.26,"c":196.71,"v":41664500},{"t":"2024-12-12","o":196.3,"h":196.71,"l":193.28,"c":193.63,"v":25197800},{"t":"2024-12-13","o":192.71,"h":194.34,"l":191.26,"c":191.38,"v":18883200},{"t":"2024-12-16","o":194.37,"h":200.64,"l":194.11,"c":198.16,"v":32248600},{"t":"2024-12-17","o":198.53,"h":202.88,"l":196.69,"c":197.12,"v":24129500},{"t":"2024-12-18","o":196.83,"h":198.69,"l":189.28,"c":190.15,"v":27638400},{"t":"2024-12-19","o":193.28,"h":194.6,"l":189.52,"c":189.7,"v":26981200},{"t":"2024-12-20","o":187.01,"h":194.13,"l":186.37,"c":192.96,"v":45319700},{"t":"2024-12-23","o":194.03,"h":196.49,"l":191.63,"c":195.99,"v":15235900},{"t":"2024-12-24","o":196.17,"h":197.67,"l":195.2,"c":197.57,"v":6809800},{"t":"2024-12-26","o":196.74,"h":198.16,"l":195.87,"c":197.1,"v":7907900},{"t":"2024-12-27","o":196.47,"h":196.8,"l":191.97,"c":194.04,"v":14693000},{"t":"2024-12-30","o":190.87,"h":193.78,"l":190.36,"c":192.69,"v":12209500},{"t":"2024-12-31","o":192.44,"h":193.25,"l":189.58,"c":190.44,"v":14355200},{"t":"2025-01-02","o":191.49,"h":193.2,"l":188.71,"c":190.63,"v":17545200},{"t":"2025-01-03","o":192.72,"h":194.5,"l":191.35,"c":193.13,"v":12875000},{"t":"2025-01-06","o":195.15,"h":199.56,"l":195.06,"c":197.96,"v":19483300},{"t":"2025-01-07","o":198.27,"h":202.14,"l":195.94,"c":196.71,"v":16966800},{"t":"2025-01-08","o":193.95,"h":197.64,"l":193.75,"c":195.39,"v":14335300},{"t":"2025-01-10","o":195.42,"h":197.62,"l":191.6,"c":193.17,"v":20753800},{"t":"2025-01-13","o":191.35,"h":192.49,"l":188.66,"c":192.29,"v":13169100},{"t":"2025-01-14","o":192.5,"h":193.27,"l":189.64,"c":191.05,"v":13651200},{"t":"2025-01-15","o":194.35,"h":197.8,"l":193.33,"c":196.98,"v":12894900},{"t":"2025-01-16","o":195.82,"h":196.98,"l":194.3,"c":194.41,"v":13449600},{"t":"2025-01-17","o":198.05,"h":198.81,"l":195.31,"c":197.55,"v":22109100},{"t":"2025-01-21","o":200.51,"h":203.84,"l":199.44,"c":199.63,"v":19005200},{"t":"2025-01-22","o":200.55,"h":202.12,"l":199.2,"c":200.03,"v":15477400},{"t":"2025-01-23","o":199.98,"h":201.94,"l":196.82,"c":199.58,"v":15170800},{"t":"2025-01-24","o":199.85,"h":202.57,"l":199.78,"c":201.9,"v":12732400},{"t":"2025-01-27","o":194.19,"h":198.67,"l":192.7,"c":193.77,"v":24970200},{"t":"2025-01-28","o":194.65,"h":197.23,"l":192.61,"c":197.07,"v":15939200},{"t":"2025-01-29","o":197.37,"h":198.46,"l":195.19,"c":197.18,"v":12287800},{"t":"2025-01-30","o":199.76,"h":203.24,"l":199.47,"c":202.63,"v":14571500},{"t":"2025-01-31","o":203.72,"h":207.08,"l":203.58,"c":205.6,"v":17060300},{"t":"2025-02-03","o":202.22,"h":205.22,"l":201.66,"c":202.64,"v":16719500},{"t":"2025-02-04","o":204.5,"h":208.7,"l":204.26,"c":207.71,"v":28285400},{"t":"2025-02-05","o":193.1,"h":194.55,"l":189.91,"c":193.3,"v":43666400},{"t":"2025-02-06","o":190.99,"h":193.83,"l":190.49,"c":193.31,"v":20816600},{"t":"2025-02-07","o":192.74,"h":193.01,"l":185.1,"c":187.14,"v":29565700},{"t":"2025-02-10","o":189.06,"h":189.99,"l":187.61,"c":188.2,"v":16606000},{"t":"2025-02-11","o":186.84,"h":188.8,"l":186.08,"c":187.07,"v":13028100},{"t":"2025-02-12","o":185.23,"h":186.83,"l":183.63,"c":185.43,"v":17632300},{"t":"2025-02-13","o":185.93,"h":187.99,"l":184.88,"c":187.88,"v":12729300},{"t":"2025-02-14","o":186.83,"h":188.15,"l":186.11,"c":186.87,"v":12714200},{"t":"2025-02-18","o":187.44,"h":187.78,"l":183.58,"c":185.8,"v":19796000},{"t":"2025-02-19","o":186.19,"h":187.36,"l":185.5,"c":187.13,"v":13120500},{"t":"2025-02-20","o":186.5,"h":187.12,"l":184.6,"c":186.64,"v":12063800},{"t":"2025-02-21","o":187.29,"h":187.47,"l":181.13,"c":181.58,"v":19520800},{"t":"2025-02-24","o":183.8,"h":185.09,"l":180.88,"c":181.19,"v":18734000},{"t":"2025-02-25","o":180.16,"h":180.76,"l":176.77,"c":177.37,"v":20832500},{"t":"2025-02-26","o":176.94,"h":178.08,"l":173.59,"c":174.7,"v":23637200},{"t":"2025-02-27","o":175.94,"h":176.59,"l":169.75,"c":170.21,"v":25930500},{"t":"2025-02-28","o":170.3,"h":172.5,"l":168.39,"c":172.22,"v":30049800},{"t":"2025-03-03","o":173.73,"h":175.0,"l":167.64,"c":168.66,"v":24122000},{"t":"2025-03-04","o":167.94,"h":175.16,"l":167.54,"c":172.61,"v":30711400},{"t":"2025-03-05","o":172.32,"h":175.75,"l":170.93,"c":174.99,"v":18848000},{"t":"2025-03-06","o":172.55,"h":176.73,"l":172.51,"c":174.21,"v":19082400},{"t":"2025-03-07","o":173.24,"h":176.9,"l":172.25,"c":175.75,"v":16395300},{"t":"2025-03-10","o":170.16,"h":170.45,"l":165.56,"c":167.81,"v":28990700},{"t":"2025-03-11","o":166.68,"h":168.66,"l":163.24,"c":165.98,"v":23705900},{"t":"2025-03-12","o":168.47,"h":169.53,"l":165.48,"c":169.0,"v":19880100},{"t":"2025-03-13","o":167.98,"h":168.12,"l":164.07,"c":164.73,"v":15206200},{"t":"2025-03-14","o":165.31,"h":168.25,"l":164.51,"c":167.62,"v":18611100},{"t":"2025-03-17","o":167.32,"h":168.46,"l":165.81,"c":166.57,"v":17839100},{"t":"2025-03-18","o":165.96,"h":166.44,"l":158.8,"c":162.67,"v":24616800},{"t":"2025-03-19","o":163.91,"h":168.13,"l":163.05,"c":166.28,"v":24955700},{"t":"2025-03-20","o":163.82,"h":167.03,"l":163.14,"c":165.05,"v":19981500},{"t":"2025-03-21","o":163.38,"h":166.47,"l":163.03,"c":166.25,"v":29882100},{"t":"2025-03-24","o":169.26,"h":170.5,"l":167.44,"c":169.93,"v":18742800},{"t":"2025-03-25","o":171.18,"h":172.91,"l":170.55,"c":172.79,"v":13841600},{"t":"2025-03-26","o":171.3,"h":171.94,"l":166.86,"c":167.14,"v":22498000},{"t":"2025-03-27","o":166.71,"h":167.44,"l":163.85,"c":164.08,"v":21571200},{"t":"2025-03-28","o":162.36,"h":163.81,"l":155.34,"c":156.06,"v":34866500},{"t":"2025-03-31","o":154.81,"h":157.13,"l":152.21,"c":156.23,"v":33591600},{"t":"2025-04-01","o":155.3,"h":160.08,"l":155.25,"c":158.88,"v":20111400},{"t":"2025-04-02","o":156.96,"h":160.28,"l":156.53,"c":158.86,"v":17113300},{"t":"2025-04-03","o":152.84,"h":154.69,"l":152.18,"c":152.63,"v":28416100},{"t":"2025-04-04","o":149.9,"h":153.09,"l":147.54,"c":147.74,"v":39832200},{"t":"2025-04-07","o":143.39,"h":154.93,"l":142.66,"c":149.24,"v":47823000},{"t":"2025-04-08","o":153.57,"h":154.44,"l":145.21,"c":146.58,"v":35304400},{"t":"2025-04-09","o":146.33,"h":161.87,"l":145.81,"c":161.06,"v":46479500},{"t":"2025-04-10","o":158.76,"h":160.03,"l":152.2,"c":155.37,"v":35270500},{"t":"2025-04-11","o":155.59,"h":159.86,"l":155.59,"c":159.4,"v":22582000},{"t":"2025-04-14","o":162.31,"h":164.03,"l":159.92,"c":161.47,"v":18255900},{"t":"2025-04-15","o":161.57,"h":162.05,"l":157.65,"c":158.68,"v":15690800},{"t":"2025-04-16","o":155.47,"h":158.18,"l":153.91,"c":155.5,"v":16921500},{"t":"2025-04-17","o":156.61,"h":157.07,"l":150.9,"c":153.36,"v":19513400},{"t":"2025-04-21","o":150.97,"h":151.06,"l":148.4,"c":149.86,"v":16147800},{"t":"2025-04-22","o":151.07,"h":154.61,"l":150.87,"c":153.9,"v":15910300},{"t":"2025-04-23","o":157.91,"h":160.02,"l":156.35,"c":157.72,"v":18575700},{"t":"2025-04-24","o":158.53,"h":161.71,"l":158.09,"c":161.47,"v":30787500},{"t":"2025-04-25","o":167.1,"h":168.24,"l":163.0,"c":163.85,"v":35148100},{"t":"2025-04-28","o":164.26,"h":164.95,"l":160.38,"c":162.42,"v":20871200},{"t":"2025-04-29","o":162.04,"h":162.68,"l":159.39,"c":162.06,"v":15955200},{"t":"2025-04-30","o":159.86,"h":161.37,"l":157.16,"c":160.89,"v":20639500},{"t":"2025-05-01","o":162.52,"h":163.94,"l":160.93,"c":162.79,"v":21904300},{"t":"2025-05-02","o":164.96,"h":166.7,"l":163.66,"c":165.81,"v":16844900},{"t":"2025-05-05","o":164.51,"h":167.1,"l":164.47,"c":166.05,"v":15309300},{"t":"2025-05-06","o":163.96,"h":166.74,"l":163.13,"c":165.2,"v":10691900},{"t":"2025-05-07","o":166.07,"h":166.99,"l":149.49,"c":152.8,"v":78729800},{"t":"2025-05-08","o":155.92,"h":157.41,"l":154.1,"c":155.75,"v":38387500},{"t":"2025-05-09","o":155.55,"h":156.43,"l":153.83,"c":154.38,"v":22871000},{"t":"2025-05-12","o":159.1,"h":160.44,"l":157.89,"c":159.58,"v":31884900},{"t":"2025-05-13","o":159.92,"h":162.06,"l":157.58,"c":160.89,"v":24944300},{"t":"2025-05-14","o":161.31,"h":168.34,"l":160.93,"c":166.81,"v":31769200},{"t":"2025-05-15","o":167.14,"h":167.51,"l":163.84,"c":165.4,"v":22717600},{"t":"2025-05-16","o":168.93,"h":170.65,"l":166.95,"c":167.43,"v":36271400},{"t":"2025-05-19","o":165.72,"h":167.95,"l":165.41,"c":167.87,"v":21374700},{"t":"2025-05-20","o":167.76,"h":169.68,"l":164.26,"c":165.32,"v":33563300},{"t":"2025-05-21","o":164.95,"h":174.53,"l":164.89,"c":170.06,"v":45567600},{"t":"2025-05-22","o":173.35,"h":178.13,"l":171.88,"c":171.98,"v":45024100},{"t":"2025-05-23","o":170.28,"h":171.21,"l":169.26,"c":169.59,"v":24963600},{"t":"2025-05-27","o":171.3,"h":174.29,"l":171.21,"c":173.98,"v":24341300},{"t":"2025-05-28","o":173.98,"h":176.48,"l":173.01,"c":173.38,"v":25999200},{"t":"2025-05-29","o":175.0,"h":175.4,"l":171.78,"c":172.96,"v":21174700},{"t":"2025-05-30","o":172.41,"h":173.44,"l":168.53,"c":172.85,"v":36258300},{"t":"2025-06-02","o":169.01,"h":171.06,"l":168.65,"c":170.37,"v":24742900},{"t":"2025-06-03","o":168.87,"h":169.8,"l":166.68,"c":167.71,"v":25386700},{"t":"2025-06-04","o":168.28,"h":169.58,"l":167.79,"c":169.39,"v":18508700},{"t":"2025-06-05","o":171.62,"h":172.36,"l":169.35,"c":169.81,"v":25375400},{"t":"2025-06-06","o":172.3,"h":175.83,"l":172.3,"c":174.92,"v":22258100},{"t":"2025-06-09","o":175.87,"h":177.91,"l":175.66,"c":177.63,"v":18817600},{"t":"2025-06-10","o":177.76,"h":182.44,"l":176.47,"c":180.01,"v":32908000},{"t":"2025-06-11","o":181.23,"h":181.75,"l":178.0,"c":178.79,"v":18994400},{"t":"2025-06-12","o":177.48,"h":178.13,"l":176.11,"c":176.97,"v":17345900},{"t":"2025-06-13","o":173.58,"h":178.34,"l":173.57,"c":175.88,"v":20873200},{"t":"2025-06-16","o":175.91,"h":178.25,"l":175.82,"c":177.94,"v":18132500},{"t":"2025-06-17","o":177.0,"h":178.72,"l":175.94,"c":177.23,"v":17656100},{"t":"2025-06-18","o":177.28,"h":177.82,"l":172.84,"c":173.98,"v":32531800},{"t":"2025-06-20","o":174.87,"h":175.37,"l":166.27,"c":167.73,"v":55402600},{"t":"2025-06-23","o":167.32,"h":168.48,"l":163.33,"c":166.01,"v":36975600},{"t":"2025-06-24","o":167.69,"h":169.25,"l":166.91,"c":167.74,"v":27310300},{"t":"2025-06-25","o":168.65,"h":173.36,"l":168.56,"c":171.49,"v":23627400},{"t":"2025-06-26","o":173.38,"h":174.65,"l":170.86,"c":174.43,"v":25909100},{"t":"2025-06-27","o":174.63,"h":178.84,"l":172.71,"c":178.27,"v":74053100},{"t":"2025-06-30","o":180.78,"h":181.58,"l":175.5,"c":177.39,"v":43964600},{"t":"2025-07-01","o":176.81,"h":177.22,"l":174.66,"c":176.91,"v":25778500},{"t":"2025-07-02","o":176.54,"h":179.94,"l":176.09,"c":179.76,"v":19325900},{"t":"2025-07-03","o":179.82,"h":180.77,"l":178.19,"c":180.55,"v":13287400},{"t":"2025-07-07","o":180.13,"h":180.34,"l":176.64,"c":177.56,"v":20991400},{"t":"2025-07-08","o":178.78,"h":178.79,"l":173.92,"c":175.16,"v":24108600},{"t":"2025-07-09","o":176.11,"h":180.28,"l":173.88,"c":177.66,"v":31288000},{"t":"2025-07-10","o":176.67,"h":179.59,"l":175.74,"c":178.7,"v":24693700},{"t":"2025-07-11","o":177.91,"h":182.61,"l":177.54,"c":181.31,"v":23975700},{"t":"2025-07-14","o":182.07,"h":184.73,"l":180.71,"c":182.81,"v":20990400},{"t":"2025-07-15","o":183.94,"h":185.41,"l":182.39,"c":183.1,"v":23911600},{"t":"2025-07-16","o":184.32,"h":185.34,"l":183.08,"c":183.77,"v":21152600},{"t":"2025-07-17","o":183.12,"h":185.19,"l":181.5,"c":184.7,"v":21654400},{"t":"2025-07-18","o":186.62,"h":187.36,"l":184.73,"c":185.94,"v":21033400},{"t":"2025-07-21","o":187.1,"h":191.26,"l":187.05,"c":191.15,"v":24665000},{"t":"2025-07-22","o":192.42,"h":193.36,"l":188.5,"c":192.11,"v":26212900},{"t":"2025-07-23","o":192.36,"h":193.36,"l":190.18,"c":191.51,"v":34068100},{"t":"2025-07-24","o":198.11,"h":198.97,"l":191.95,"c":193.2,"v":45252100},{"t":"2025-07-25","o":192.93,"h":195.28,"l":192.13,"c":194.08,"v":31101800},{"t":"2025-07-28","o":194.41,"h":194.82,"l":191.85,"c":193.42,"v":25553500},{"t":"2025-07-29","o":193.3,"h":196.66,"l":192.99,"c":196.43,"v":31891600},{"t":"2025-07-30","o":196.3,"h":198.48,"l":195.56,"c":197.44,"v":21150500},{"t":"2025-07-31","o":196.6,"h":196.83,"l":192.08,"c":192.86,"v":27852000},{"t":"2025-08-01","o":189.78,"h":191.62,"l":188.7,"c":189.95,"v":21236700},{"t":"2025-08-04","o":191.18,"h":196.08,"l":190.92,"c":195.75,"v":23386000},{"t":"2025-08-05","o":195.54,"h":198.7,"l":194.68,"c":195.32,"v":19010200},{"t":"2025-08-06","o":195.25,"h":197.38,"l":194.47,"c":196.92,"v":15383700},{"t":"2025-08-07","o":197.71,"h":198.37,"l":195.22,"c":197.28,"v":14660600},{"t":"2025-08-08","o":197.98,"h":203.43,"l":197.9,"c":202.09,"v":24379900},{"t":"2025-08-11","o":201.56,"h":202.16,"l":199.8,"c":201.63,"v":16690200},{"t":"2025-08-12","o":202.09,"h":205.13,"l":201.4,"c":204.16,"v":19854000},{"t":"2025-08-13","o":204.98,"h":205.43,"l":198.64,"c":203.03,"v":19573000},{"t":"2025-08-14","o":202.56,"h":205.42,"l":202.32,"c":203.82,"v":17777100},{"t":"2025-08-15","o":204.72,"h":207.33,"l":202.09,"c":204.91,"v":21111400},{"t":"2025-08-18","o":205.07,"h":206.14,"l":203.41,"c":204.29,"v":13000200},{"t":"2025-08-19","o":203.91,"h":204.29,"l":200.93,"c":202.49,"v":13476600},{"t":"2025-08-20","o":201.68,"h":202.17,"l":197.46,"c":200.19,"v":13971700},{"t":"2025-08-21","o":200.72,"h":203.36,"l":200.4,"c":200.62,"v":11768900},{"t":"2025-08-22","o":203.96,"h":209.23,"l":202.13,"c":206.72,"v":25723700},{"t":"2025-08-25","o":207.0,"h":211.09,"l":205.95,"c":209.16,"v":22788800},{"t":"2025-08-26","o":208.37,"h":208.46,"l":206.45,"c":207.95,"v":23051000},{"t":"2025-08-27","o":206.46,"h":209.57,"l":206.39,"c":208.21,"v":15249000},{"t":"2025-08-28","o":207.84,"h":212.9,"l":207.6,"c":212.37,"v":20915700},{"t":"2025-08-29","o":211.27,"h":215.34,"l":210.97,"c":213.53,"v":24682200},{"t":"2025-09-02","o":208.99,"h":212.37,"l":206.96,"c":211.99,"v":28900100},{"t":"2025-09-03","o":226.48,"h":231.8,"l":225.12,"c":231.1,"v":72250300},{"t":"2025-09-04","o":230.16,"h":232.77,"l":226.76,"c":232.66,"v":32196000},{"t":"2025-09-05","o":232.66,"h":236.13,"l":232.38,"c":235.17,"v":26127700},{"t":"2025-09-08","o":235.79,"h":238.4,"l":233.73,"c":234.16,"v":23128800},{"t":"2025-09-09","o":234.19,"h":240.59,"l":233.38,"c":239.94,"v":22854800},{"t":"2025-09-10","o":239.25,"h":242.08,"l":238.11,"c":239.56,"v":19990100},{"t":"2025-09-11","o":240.14,"h":242.57,"l":236.58,"c":240.78,"v":21308600},{"t":"2025-09-12","o":240.8,"h":242.42,"l":238.5,"c":241.38,"v":14536600},{"t":"2025-09-15","o":245.14,"h":252.75,"l":244.98,"c":251.76,"v":29935200},{"t":"2025-09-16","o":252.33,"h":253.23,"l":249.72,"c":251.42,"v":24493500},{"t":"2025-09-17","o":251.46,"h":251.95,"l":246.58,"c":249.85,"v":20491300},{"t":"2025-09-18","o":251.86,"h":254.14,"l":250.11,"c":252.33,"v":21166400},{"t":"2025-09-19","o":253.4,"h":256.7,"l":252.07,"c":255.24,"v":41616800},{"t":"2025-09-22","o":254.78,"h":256.31,"l":250.81,"c":252.88,"v":20079000},{"t":"2025-09-23","o":253.66,"h":254.77,"l":251.09,"c":252.34,"v":17521100},{"t":"2025-09-24","o":252.15,"h":252.96,"l":247.22,"c":247.83,"v":16958500},{"t":"2025-09-25","o":244.84,"h":247.31,"l":241.65,"c":246.57,"v":17379800},{"t":"2025-09-26","o":247.78,"h":250.12,"l":246.64,"c":247.18,"v":16594600},{"t":"2025-09-29","o":248.28,"h":251.65,"l":243.2,"c":244.36,"v":23157200},{"t":"2025-09-30","o":243.06,"h":243.68,"l":239.57,"c":243.55,"v":22541200},{"t":"2025-10-01","o":241.18,"h":247.15,"l":239.2,"c":245.54,"v":23967700},{"t":"2025-10-02","o":245.64,"h":247.63,"l":243.1,"c":246.43,"v":20657500},{"t":"2025-10-03","o":245.23,"h":247.12,"l":242.47,"c":246.45,"v":19941400},{"t":"2025-10-06","o":245.78,"h":252.2,"l":245.69,"c":251.51,"v":18309000},{"t":"2025-10-07","o":248.93,"h":251.55,"l":246.81,"c":247.13,"v":13811200},{"t":"2025-10-08","o":246.2,"h":247.26,"l":245.09,"c":245.46,"v":14136500},{"t":"2025-10-09","o":245.06,"h":245.56,"l":239.68,"c":242.21,"v":19375700},{"t":"2025-10-10","o":242.16,"h":244.84,"l":236.69,"c":237.49,"v":22449100},{"t":"2025-10-13","o":241.03,"h":244.99,"l":240.75,"c":244.64,"v":12465000},{"t":"2025-10-14","o":241.75,"h":248.03,"l":241.18,"c":246.19,"v":17705400},{"t":"2025-10-15","o":248.09,"h":252.76,"l":246.79,"c":251.71,"v":16048100},{"t":"2025-10-16","o":252.47,"h":257.58,"l":250.67,"c":251.88,"v":18946000},{"t":"2025-10-17","o":251.35,"h":254.88,"l":248.59,"c":253.79,"v":17653800},{"t":"2025-10-20","o":255.23,"h":257.88,"l":254.6,"c":257.02,"v":13726800},{"t":"2025-10-21","o":255.25,"h":255.38,"l":244.67,"c":251.34,"v":27836400},{"t":"2025-10-22","o":255.01,"h":257.18,"l":250.45,"c":252.53,"v":19650200},{"t":"2025-10-23","o":253.7,"h":255.86,"l":252.77,"c":253.73,"v":13241300},{"t":"2025-10-24","o":257.3,"h":262.51,"l":256.1,"c":260.51,"v":18406000},{"t":"2025-10-27","o":265.36,"h":270.8,"l":264.94,"c":269.93,"v":22987700},{"t":"2025-10-28","o":270.2,"h":271.38,"l":267.17,"c":268.43,"v":20101200},{"t":"2025-10-29","o":268.61,"h":275.97,"l":268.43,"c":275.17,"v":26287900},{"t":"2025-10-30","o":291.72,"h":291.93,"l":280.45,"c":281.9,"v":48570000},{"t":"2025-10-31","o":283.2,"h":286.29,"l":277.52,"c":281.82,"v":29932800},{"t":"2025-11-03","o":282.42,"h":285.94,"l":280.37,"c":284.12,"v":19691800},{"t":"2025-11-04","o":277.06,"h":281.83,"l":276.87,"c":278.06,"v":18123700},{"t":"2025-11-05","o":279.38,"h":286.7,"l":277.88,"c":284.75,"v":20063200},{"t":"2025-11-06","o":285.74,"h":288.81,"l":281.62,"c":285.34,"v":23103800},{"t":"2025-11-07","o":284.21,"h":284.5,"l":275.74,"c":279.7,"v":21991100},{"t":"2025-11-10","o":285.26,"h":291.46,"l":283.54,"c":290.59,"v":19508200},{"t":"2025-11-11","o":288.2,"h":292.34,"l":287.88,"c":291.74,"v":14156700},{"t":"2025-11-12","o":292.08,"h":292.36,"l":284.38,"c":287.43,"v":16998800},{"t":"2025-11-13","o":282.99,"h":283.51,"l":278.0,"c":279.12,"v":18060200},{"t":"2025-11-14","o":271.89,"h":279.15,"l":271.41,"c":276.98,"v":18330500},{"t":"2025-11-17","o":286.4,"h":294.52,"l":284.23,"c":285.6,"v":34286100},{"t":"2025-11-18","o":288.49,"h":289.44,"l":279.01,"c":284.96,"v":29702200},{"t":"2025-11-19","o":287.69,"h":304.25,"l":287.67,"c":292.99,"v":43123600},{"t":"2025-11-20","o":304.74,"h":306.89,"l":289.17,"c":289.98,"v":34801400},{"t":"2025-11-21","o":296.87,"h":303.96,"l":294.36,"c":299.65,"v":43670600},{"t":"2025-11-24","o":311.01,"h":319.8,"l":309.4,"c":318.47,"v":55311800},{"t":"2025-11-25","o":326.8,"h":328.67,"l":317.82,"c":323.64,"v":50899300},{"t":"2025-11-26","o":320.78,"h":324.99,"l":317.2,"c":320.28,"v":29839600},{"t":"2025-11-28","o":323.43,"h":326.88,"l":316.94,"c":320.12,"v":19695800},{"t":"2025-12-01","o":317.48,"h":319.63,"l":313.98,"c":315.12,"v":28520600},{"t":"2025-12-02","o":316.9,"h":318.6,"l":314.22,"c":316.02,"v":24668200},{"t":"2025-12-03","o":316.03,"h":322.04,"l":314.28,"c":320.62,"v":32285100},{"t":"2025-12-04","o":323.05,"h":323.1,"l":315.59,"c":318.39,"v":20831600},{"t":"2025-12-05","o":320.0,"h":323.83,"l":319.98,"c":322.09,"v":15719900},{"t":"2025-12-08","o":321.03,"h":321.23,"l":311.91,"c":314.45,"v":22006900},{"t":"2025-12-09","o":313.1,"h":318.71,"l":312.62,"c":317.75,"v":14151300},{"t":"2025-12-10","o":316.62,"h":321.87,"l":315.4,"c":321.0,"v":22764500},{"t":"2025-12-11","o":321.1,"h":321.99,"l":309.88,"c":313.7,"v":25912100},{"t":"2025-12-12","o":314.8,"h":316.14,"l":306.96,"c":310.52,"v":21264800},{"t":"2025-12-15","o":312.62,"h":312.7,"l":305.74,"c":309.32,"v":22028900},{"t":"2025-12-16","o":306.0,"h":311.85,"l":303.83,"c":307.73,"v":21285200},{"t":"2025-12-17","o":309.01,"h":309.19,"l":297.45,"c":298.06,"v":29120400},{"t":"2025-12-18","o":303.06,"h":305.26,"l":300.63,"c":303.75,"v":21040500},{"t":"2025-12-19","o":303.27,"h":308.99,"l":302.34,"c":308.61,"v":45234400},{"t":"2025-12-22","o":311.23,"h":311.7,"l":306.59,"c":311.33,"v":14091400},{"t":"2025-12-23","o":311.13,"h":316.3,"l":310.75,"c":315.68,"v":13961400},{"t":"2025-12-24","o":316.15,"h":316.29,"l":313.32,"c":315.67,"v":6138200},{"t":"2025-12-26","o":315.92,"h":316.56,"l":313.72,"c":314.96,"v":6730900},{"t":"2025-12-29","o":312.82,"h":314.97,"l":311.9,"c":314.39,"v":12317700},{"t":"2025-12-30","o":313.41,"h":317.7,"l":313.25,"c":314.55,"v":11052500},{"t":"2025-12-31","o":313.37,"h":315.39,"l":312.2,"c":313.8,"v":10821500},{"t":"2026-01-02","o":317.59,"h":322.91,"l":310.65,"c":315.32,"v":22043700},{"t":"2026-01-05","o":317.69,"h":319.25,"l":315.25,"c":317.32,"v":19934000},{"t":"2026-01-06","o":317.31,"h":321.56,"l":312.34,"c":314.55,"v":18989900},{"t":"2026-01-07","o":314.57,"h":326.46,"l":314.5,"c":322.43,"v":24681800},{"t":"2026-01-08","o":329.26,"h":330.54,"l":321.99,"c":326.01,"v":21789600},{"t":"2026-01-09","o":327.49,"h":331.48,"l":326.25,"c":329.14,"v":17917700},{"t":"2026-01-12","o":326.5,"h":334.44,"l":325.51,"c":332.73,"v":23893800},{"t":"2026-01-13","o":335.28,"h":341.2,"l":334.35,"c":336.43,"v":24616700},{"t":"2026-01-14","o":334.99,"h":337.03,"l":331.14,"c":336.31,"v":17839300},{"t":"2026-01-15","o":338.06,"h":338.13,"l":331.29,"c":333.16,"v":16424900},{"t":"2026-01-16","o":334.94,"h":335.24,"l":328.17,"c":330.34,"v":21868600},{"t":"2026-01-20","o":321.24,"h":328.09,"l":320.89,"c":322.16,"v":27169900},{"t":"2026-01-21","o":321.1,"h":332.73,"l":319.54,"c":328.38,"v":22791700},{"t":"2026-01-22","o":334.26,"h":335.21,"l":328.88,"c":330.84,"v":19902100},{"t":"2026-01-23","o":332.65,"h":334.03,"l":327.97,"c":328.43,"v":19110600},{"t":"2026-01-26","o":328.2,"h":336.35,"l":327.49,"c":333.59,"v":18502500},{"t":"2026-01-27","o":335.63,"h":338.21,"l":333.75,"c":335.0,"v":16080900},{"t":"2026-01-28","o":336.61,"h":337.63,"l":332.13,"c":336.28,"v":17538500},{"t":"2026-01-29","o":340.35,"h":342.29,"l":326.72,"c":338.66,"v":24548300},{"t":"2026-01-30","o":334.46,"h":340.29,"l":332.64,"c":338.53,"v":21740200},{"t":"2026-02-02","o":336.55,"h":345.17,"l":336.01,"c":344.9,"v":22775200},{"t":"2026-02-03","o":348.51,"h":350.15,"l":338.59,"c":340.7,"v":25786500},{"t":"2026-02-04","o":343.75,"h":344.25,"l":329.37,"c":333.34,"v":36991100},{"t":"2026-02-05","o":313.2,"h":332.64,"l":306.92,"c":331.33,"v":51842000},{"t":"2026-02-06","o":327.35,"h":330.64,"l":320.15,"c":323.1,"v":33877000},{"t":"2026-02-09","o":321.24,"h":327.74,"l":317.7,"c":324.4,"v":26103300},{"t":"2026-02-10","o":320.91,"h":321.63,"l":314.66,"c":318.63,"v":25281900},{"t":"2026-02-11","o":318.96,"h":321.05,"l":310.13,"c":311.33,"v":24008100},{"t":"2026-02-12","o":312.35,"h":316.48,"l":308.15,"c":309.37,"v":28194000},{"t":"2026-02-13","o":307.99,"h":308.89,"l":303.9,"c":306.02,"v":20236000},{"t":"2026-02-17","o":300.64,"h":304.89,"l":296.9,"c":302.82,"v":23750800},{"t":"2026-02-18","o":302.43,"h":305.91,"l":301.98,"c":303.94,"v":15847700},{"t":"2026-02-19","o":302.52,"h":306.03,"l":300.67,"c":303.56,"v":13448600},{"t":"2026-02-20","o":304.8,"h":316.76,"l":304.42,"c":314.9,"v":33663100},{"t":"2026-02-23","o":319.14,"h":319.45,"l":309.99,"c":311.69,"v":17641200},{"t":"2026-02-24","o":310.64,"h":312.37,"l":306.09,"c":310.92,"v":15040700},{"t":"2026-02-25","o":312.12,"h":313.66,"l":309.36,"c":313.03,"v":20209100},{"t":"2026-02-26","o":312.81,"h":313.0,"l":302.41,"c":307.15,"v":22380000},{"t":"2026-02-27","o":303.94,"h":312.08,"l":303.59,"c":311.43,"v":33389200},{"t":"2026-03-02","o":302.96,"h":308.14,"l":301.06,"c":306.36,"v":21854400},{"t":"2026-03-03","o":298.42,"h":303.94,"l":296.7,"c":303.56,"v":20361100},{"t":"2026-03-04","o":302.69,"h":305.46,"l":300.8,"c":303.45,"v":20015600},{"t":"2026-03-05","o":303.2,"h":303.37,"l":298.07,"c":300.91,"v":22643900},{"t":"2026-03-06","o":296.07,"h":300.33,"l":295.25,"c":298.3,"v":17598000},{"t":"2026-03-09","o":294.13,"h":306.5,"l":293.93,"c":306.01,"v":19632700},{"t":"2026-03-10","o":305.88,"h":309.15,"l":305.31,"c":306.93,"v":14386400},{"t":"2026-03-11","o":306.3,"h":311.07,"l":305.84,"c":308.42,"v":13376700},{"t":"2026-03-12","o":306.21,"h":308.64,"l":300.84,"c":303.21,"v":15610200},{"t":"2026-03-13","o":306.65,"h":307.26,"l":299.78,"c":301.46,"v":16857500},{"t":"2026-03-16","o":303.6,"h":305.57,"l":301.81,"c":304.42,"v":14822000},{"t":"2026-03-17","o":304.67,"h":310.05,"l":304.35,"c":309.41,"v":14423600},{"t":"2026-03-18","o":307.9,"h":310.75,"l":305.55,"c":306.3,"v":13848400},{"t":"2026-03-19","o":303.21,"h":306.68,"l":301.0,"c":305.73,"v":15399700},{"t":"2026-03-20","o":304.07,"h":304.37,"l":296.75,"c":298.79,"v":34763500},{"t":"2026-03-23","o":300.53,"h":303.37,"l":298.03,"c":299.02,"v":22204100},{"t":"2026-03-24","o":296.21,"h":297.1,"l":288.86,"c":289.2,"v":27411200},{"t":"2026-03-25","o":292.15,"h":294.66,"l":287.37,"c":289.59,"v":22343000},{"t":"2026-03-26","o":286.19,"h":286.51,"l":279.05,"c":280.74,"v":29281200},{"t":"2026-03-27","o":277.4,"h":279.09,"l":273.48,"c":273.76,"v":25703300},{"t":"2026-03-30","o":275.44,"h":276.26,"l":271.54,"c":273.14,"v":22752300},{"t":"2026-03-31","o":277.54,"h":287.05,"l":276.76,"c":286.86,"v":31625100},{"t":"2026-04-01","o":289.98,"h":297.99,"l":289.47,"c":294.9,"v":24403600},{"t":"2026-04-02","o":288.99,"h":295.9,"l":287.57,"c":294.46,"v":13433400},{"t":"2026-04-06","o":294.7,"h":298.43,"l":293.79,"c":297.66,"v":10121700},{"t":"2026-04-07","o":300.14,"h":304.1,"l":295.43,"c":303.93,"v":17317700},{"t":"2026-04-08","o":317.83,"h":319.39,"l":312.7,"c":314.74,"v":20887500},{"t":"2026-04-09","o":313.19,"h":317.43,"l":309.47,"c":316.37,"v":14606800},{"t":"2026-04-10","o":318.23,"h":319.5,"l":314.54,"c":315.72,"v":11997600},{"t":"2026-04-13","o":315.42,"h":319.43,"l":313.69,"c":319.21,"v":12212800},{"t":"2026-04-14","o":322.06,"h":330.64,"l":321.15,"c":330.58,"v":18557500},{"t":"2026-04-15","o":330.56,"h":335.0,"l":328.66,"c":334.47,"v":15104100},{"t":"2026-04-16","o":335.85,"h":337.38,"l":331.65,"c":332.77,"v":13949600},{"t":"2026-04-17","o":334.43,"h":339.99,"l":333.29,"c":339.4,"v":19683800},{"t":"2026-04-20","o":338.56,"h":339.16,"l":334.63,"c":335.4,"v":12897300},{"t":"2026-04-21","o":335.58,"h":337.17,"l":329.63,"c":330.47,"v":14623800},{"t":"2026-04-22","o":334.88,"h":338.03,"l":332.96,"c":337.73,"v":12954200},{"t":"2026-04-23","o":339.57,"h":340.16,"l":335.06,"c":337.75,"v":13442100},{"t":"2026-04-24","o":337.72,"h":343.69,"l":334.05,"c":342.32,"v":18260900},{"t":"2026-04-27","o":343.88,"h":350.9,"l":340.81,"c":348.52,"v":17443000},{"t":"2026-04-28","o":346.92,"h":349.9,"l":344.28,"c":347.5,"v":18502300},{"t":"2026-04-29","o":345.48,"h":353.4,"l":342.43,"c":347.31,"v":22232200},{"t":"2026-04-30","o":371.25,"h":382.63,"l":363.09,"c":381.94,"v":44570500},{"t":"2026-05-01","o":377.98,"h":383.39,"l":375.26,"c":383.22,"v":28047900},{"t":"2026-05-04","o":382.32,"h":384.18,"l":376.77,"c":379.64,"v":18275000},{"t":"2026-05-05","o":381.87,"h":388.96,"l":380.35,"c":384.27,"v":15432500},{"t":"2026-05-06","o":389.59,"h":396.38,"l":387.1,"c":395.14,"v":23097300},{"t":"2026-05-07","o":397.06,"h":397.36,"l":390.31,"c":395.3,"v":15153600},{"t":"2026-05-08","o":394.27,"h":398.37,"l":393.67,"c":397.05,"v":13762500},{"t":"2026-05-11","o":390.69,"h":394.33,"l":386.23,"c":386.77,"v":16314900},{"t":"2026-05-12","o":385.0,"h":386.44,"l":379.72,"c":383.82,"v":17103900},{"t":"2026-05-13","o":381.9,"h":399.93,"l":381.58,"c":399.04,"v":18160100},{"t":"2026-05-14","o":393.79,"h":399.1,"l":392.73,"c":397.17,"v":13805400},{"t":"2026-05-15","o":393.21,"h":395.88,"l":389.76,"c":393.32,"v":15801900},{"t":"2026-05-18","o":392.12,"h":404.47,"l":390.9,"c":393.11,"v":18592800},{"t":"2026-05-19","o":393.3,"h":393.36,"l":383.0,"c":384.9,"v":25559400},{"t":"2026-05-20","o":385.04,"h":390.7,"l":380.0,"c":384.9,"v":16488100},{"t":"2026-05-21","o":382.01,"h":388.68,"l":379.48,"c":383.47,"v":16837600},{"t":"2026-05-22","o":383.26,"h":384.87,"l":378.26,"c":379.38,"v":13382800},{"t":"2026-05-26","o":381.0,"h":385.39,"l":379.14,"c":384.84,"v":16150900},{"t":"2026-05-27","o":382.76,"h":389.73,"l":382.0,"c":384.83,"v":16893100},{"t":"2026-05-28","o":383.86,"h":390.0,"l":381.25,"c":386.12,"v":20795400},{"t":"2026-05-29","o":381.23,"h":381.65,"l":374.3,"c":376.43,"v":48018600},{"t":"2026-06-01","o":372.57,"h":374.6,"l":369.71,"c":372.58,"v":19091900},{"t":"2026-06-02","o":363.16,"h":369.79,"l":355.0,"c":358.39,"v":34648600},{"t":"2026-06-03","o":358.33,"h":362.5,"l":354.38,"c":355.68,"v":43031000},{"t":"2026-06-04","o":355.44,"h":369.86,"l":354.8,"c":369.27,"v":37746200},{"t":"2026-06-05","o":363.38,"h":369.2,"l":361.63,"c":365.76,"v":23411500},{"t":"2026-06-08","o":362.49,"h":363.38,"l":357.89,"c":361.17,"v":18739000},{"t":"2026-06-09","o":364.88,"h":369.69,"l":354.72,"c":362.29,"v":19873600},{"t":"2026-06-10","o":361.05,"h":366.31,"l":352.81,"c":353.32,"v":19878600},{"t":"2026-06-11","o":353.05,"h":358.01,"l":343.63,"c":356.56,"v":28771800},{"t":"2026-06-12","o":361.1,"h":364.77,"l":353.34,"c":358.16,"v":17637100},{"t":"2026-06-15","o":365.99,"h":370.65,"l":364.65,"c":367.11,"v":17268600},{"t":"2026-06-16","o":367.46,"h":373.6,"l":365.32,"c":371.1,"v":16492800},{"t":"2026-06-17","o":367.05,"h":370.15,"l":360.23,"c":362.1,"v":16003500},{"t":"2026-06-18","o":363.89,"h":369.0,"l":356.61,"c":367.46,"v":29339100},{"t":"2026-06-22","o":357.13,"h":358.2,"l":340.94,"c":348.78,"v":32211200},{"t":"2026-06-23","o":340.11,"h":348.72,"l":339.71,"c":346.08,"v":21820900},{"t":"2026-06-24","o":348.72,"h":352.83,"l":341.5,"c":345.04,"v":23898400},{"t":"2026-06-25","o":336.92,"h":343.19,"l":335.9,"c":342.19,"v":27687600},{"t":"2026-06-26","o":340.98,"h":344.12,"l":333.69,"c":334.69,"v":82484600},{"t":"2026-06-29","o":339.95,"h":351.97,"l":338.81,"c":351.28,"v":25565700},{"t":"2026-06-30","o":350.96,"h":355.39,"l":348.11,"c":353.33,"v":21278400},{"t":"2026-07-01","o":354.62,"h":359.56,"l":353.23,"c":357.89,"v":19546800},{"t":"2026-07-02","o":356.15,"h":360.99,"l":350.32,"c":356.18,"v":15532900},{"t":"2026-07-06","o":358.19,"h":365.68,"l":354.19,"c":364.9,"v":22652700},{"t":"2026-07-07","o":367.24,"h":370.89,"l":362.42,"c":363.62,"v":16443900},{"t":"2026-07-08","o":362.21,"h":364.98,"l":354.7,"c":358.71,"v":14710400},{"t":"2026-07-09","o":351.08,"h":356.73,"l":348.66,"c":356.24,"v":17217400},{"t":"2026-07-10","o":354.95,"h":355.68,"l":350.7,"c":355.03,"v":11618500},{"t":"2026-07-13","o":353.99,"h":355.75,"l":349.82,"c":350.67,"v":10583500},{"t":"2026-07-14","o":348.84,"h":357.88,"l":348.84,"c":357.33,"v":11252600},{"t":"2026-07-15","o":356.01,"h":372.14,"l":355.67,"c":370.21,"v":20258200},{"t":"2026-07-16","o":372.17,"h":374.35,"l":351.67,"c":353.81,"v":23603700},{"t":"2026-07-17","o":345.77,"h":348.17,"l":341.12,"c":346.12,"v":22023900},{"t":"2026-07-20","o":350.17,"h":359.49,"l":350.0,"c":351.37,"v":13203300},{"t":"2026-07-21","o":350.56,"h":350.74,"l":346.01,"c":346.19,"v":17419500},{"t":"2026-07-22","o":347.18,"h":349.45,"l":341.64,"c":341.91,"v":23273800},{"t":"2026-07-23","o":321.63,"h":324.45,"l":314.89,"c":318.34,"v":46751900},{"t":"2026-07-24","o":318.3,"h":323.98,"l":317.5,"c":319.09,"v":21630800},{"t":"2026-07-27","o":324.74,"h":330.1,"l":324.41,"c":326.57,"v":21419600},{"t":"2026-07-28","o":327.8,"h":335.21,"l":324.54,"c":332.6,"v":20986900},{"t":"2026-07-29","o":333.5,"h":341.98,"l":330.41,"c":335.76,"v":20242900},{"t":"2026-07-30","o":333.08,"h":335.45,"l":329.82,"c":333.68,"v":17309500},{"t":"2026-07-31","o":340.07,"h":358.88,"l":339.16,"c":356.65,"v":30514500},{"t":"2026-08-03","o":365.3,"h":376.1,"l":363.26,"c":372.47,"v":27165400},{"t":"2026-08-04","o":366.52,"h":377.67,"l":366.16,"c":375.35,"v":19983300},{"t":"2026-08-05","o":380.0,"h":381.81,"l":355.16,"c":360.13,"v":29436300},{"t":"2026-08-06","o":358.79,"h":361.96,"l":355.83,"c":356.62,"v":16513400},{"t":"2026-08-07","o":355.28,"h":357.55,"l":352.82,"c":353.47,"v":14516700},{"t":"2026-08-10","o":354.24,"h":355.93,"l":351.47,"c":355.84,"v":12789500},{"t":"2026-08-11","o":354.0,"h":355.0,"l":342.57,"c":343.0,"v":18390200},{"t":"2026-08-12","o":345.33,"h":345.5,"l":339.82,"c":342.37,"v":15608800},{"t":"2026-08-13","o":344.57,"h":345.83,"l":342.4,"c":343.94,"v":14997800},{"t":"2026-08-14","o":344.26,"h":348.06,"l":342.07,"c":343.54,"v":10946800},{"t":"2026-08-17","o":344.06,"h":345.05,"l":339.57,"c":341.45,"v":12606100},{"t":"2026-08-18","o":339.89,"h":342.39,"l":337.52,"c":341.28,"v":14254300},{"t":"2026-08-19","o":339.81,"h":343.56,"l":338.05,"c":341.7,"v":13360500},{"t":"2026-08-20","o":339.69,"h":340.8,"l":336.17,"c":338.2,"v":14187700},{"t":"2026-08-21","o":340.28,"h":343.29,"l":337.81,"c":341.75,"v":15336300}]}