{"ticker":"KTOS","symbol":"KTOS","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":6.84,"h":7.22,"l":6.82,"c":7.1,"v":1148600},{"t":"2016-08-23","o":7.08,"h":7.19,"l":7.05,"c":7.16,"v":842400},{"t":"2016-08-24","o":7.21,"h":7.5,"l":7.2,"c":7.39,"v":874500},{"t":"2016-08-25","o":7.4,"h":7.58,"l":7.39,"c":7.55,"v":1451000},{"t":"2016-08-26","o":7.53,"h":7.54,"l":7.34,"c":7.44,"v":1065500},{"t":"2016-08-29","o":7.05,"h":7.25,"l":6.36,"c":6.99,"v":1895900},{"t":"2016-08-30","o":7.02,"h":7.29,"l":6.99,"c":7.24,"v":787500},{"t":"2016-08-31","o":7.12,"h":7.21,"l":6.96,"c":6.98,"v":633100},{"t":"2016-09-01","o":6.98,"h":7.06,"l":6.84,"c":6.97,"v":529300},{"t":"2016-09-02","o":7.0,"h":7.07,"l":6.91,"c":7.04,"v":493400},{"t":"2016-09-06","o":7.0,"h":7.04,"l":6.91,"c":6.94,"v":462900},{"t":"2016-09-07","o":6.9,"h":6.98,"l":6.84,"c":6.86,"v":375600},{"t":"2016-09-08","o":6.81,"h":6.97,"l":6.81,"c":6.91,"v":320400},{"t":"2016-09-09","o":6.85,"h":6.86,"l":6.51,"c":6.53,"v":447600},{"t":"2016-09-12","o":6.54,"h":6.68,"l":6.47,"c":6.61,"v":409600},{"t":"2016-09-13","o":6.9,"h":6.95,"l":6.58,"c":6.7,"v":640500},{"t":"2016-09-14","o":6.71,"h":6.78,"l":6.58,"c":6.6,"v":351500},{"t":"2016-09-15","o":6.57,"h":6.67,"l":6.52,"c":6.63,"v":240700},{"t":"2016-09-16","o":6.59,"h":6.73,"l":6.5,"c":6.51,"v":355600},{"t":"2016-09-19","o":6.52,"h":6.62,"l":6.5,"c":6.55,"v":318100},{"t":"2016-09-20","o":6.62,"h":6.63,"l":6.42,"c":6.48,"v":229600},{"t":"2016-09-21","o":6.48,"h":6.67,"l":6.42,"c":6.65,"v":348500},{"t":"2016-09-22","o":6.72,"h":6.85,"l":6.69,"c":6.84,"v":326100},{"t":"2016-09-23","o":6.8,"h":6.93,"l":6.71,"c":6.77,"v":190900},{"t":"2016-09-26","o":6.68,"h":6.72,"l":6.48,"c":6.49,"v":510600},{"t":"2016-09-27","o":6.51,"h":6.71,"l":6.49,"c":6.65,"v":350000},{"t":"2016-09-28","o":6.7,"h":6.84,"l":6.6,"c":6.83,"v":258900},{"t":"2016-09-29","o":6.84,"h":6.95,"l":6.75,"c":6.79,"v":325900},{"t":"2016-09-30","o":6.75,"h":6.95,"l":6.72,"c":6.89,"v":515000},{"t":"2016-10-03","o":6.9,"h":6.96,"l":6.73,"c":6.75,"v":232300},{"t":"2016-10-04","o":6.73,"h":6.83,"l":6.63,"c":6.66,"v":214300},{"t":"2016-10-05","o":6.67,"h":7.14,"l":6.65,"c":6.91,"v":559600},{"t":"2016-10-06","o":6.88,"h":6.93,"l":6.62,"c":6.72,"v":313700},{"t":"2016-10-07","o":6.71,"h":6.71,"l":6.51,"c":6.59,"v":356100},{"t":"2016-10-10","o":6.67,"h":6.78,"l":6.55,"c":6.64,"v":294500},{"t":"2016-10-11","o":6.66,"h":6.66,"l":6.36,"c":6.45,"v":411500},{"t":"2016-10-12","o":6.45,"h":6.46,"l":6.25,"c":6.38,"v":375000},{"t":"2016-10-13","o":6.35,"h":6.43,"l":6.26,"c":6.32,"v":310700},{"t":"2016-10-14","o":6.32,"h":6.42,"l":6.28,"c":6.28,"v":211400},{"t":"2016-10-17","o":6.28,"h":6.63,"l":6.27,"c":6.45,"v":303600},{"t":"2016-10-18","o":6.5,"h":6.57,"l":6.35,"c":6.38,"v":336900},{"t":"2016-10-19","o":6.38,"h":6.5,"l":6.34,"c":6.34,"v":175500},{"t":"2016-10-20","o":6.35,"h":6.44,"l":6.31,"c":6.34,"v":184400},{"t":"2016-10-21","o":6.25,"h":6.32,"l":6.1,"c":6.2,"v":225500},{"t":"2016-10-24","o":6.28,"h":6.43,"l":6.09,"c":6.14,"v":202300},{"t":"2016-10-25","o":6.11,"h":6.19,"l":5.91,"c":5.95,"v":383100},{"t":"2016-10-26","o":5.99,"h":6.12,"l":5.79,"c":5.87,"v":745600},{"t":"2016-10-27","o":5.6,"h":5.8,"l":5.23,"c":5.71,"v":723400},{"t":"2016-10-28","o":5.7,"h":5.76,"l":5.64,"c":5.68,"v":428700},{"t":"2016-10-31","o":5.63,"h":5.72,"l":5.54,"c":5.62,"v":347600},{"t":"2016-11-01","o":5.62,"h":5.65,"l":5.51,"c":5.54,"v":365700},{"t":"2016-11-02","o":5.54,"h":5.62,"l":5.4,"c":5.43,"v":513300},{"t":"2016-11-03","o":5.9,"h":6.09,"l":5.8,"c":6.0,"v":1036500},{"t":"2016-11-04","o":5.98,"h":6.0,"l":5.68,"c":5.77,"v":769000},{"t":"2016-11-07","o":5.79,"h":5.9,"l":5.67,"c":5.72,"v":426400},{"t":"2016-11-08","o":5.67,"h":5.7,"l":5.56,"c":5.6,"v":307800},{"t":"2016-11-09","o":5.7,"h":6.28,"l":5.63,"c":6.23,"v":745000},{"t":"2016-11-10","o":6.42,"h":6.47,"l":6.26,"c":6.41,"v":635800},{"t":"2016-11-11","o":6.45,"h":6.86,"l":6.45,"c":6.84,"v":649800},{"t":"2016-11-14","o":7.02,"h":7.39,"l":6.91,"c":7.13,"v":1036200},{"t":"2016-11-15","o":7.25,"h":7.25,"l":6.98,"c":7.02,"v":497800},{"t":"2016-11-16","o":7.23,"h":7.23,"l":6.85,"c":6.94,"v":349300},{"t":"2016-11-17","o":6.9,"h":7.2,"l":6.85,"c":6.85,"v":602600},{"t":"2016-11-18","o":6.34,"h":6.43,"l":6.21,"c":6.26,"v":4727100},{"t":"2016-11-21","o":6.58,"h":6.63,"l":6.25,"c":6.55,"v":1533200},{"t":"2016-11-22","o":6.6,"h":7.02,"l":6.55,"c":7.0,"v":1680600},{"t":"2016-11-23","o":7.0,"h":7.25,"l":6.99,"c":7.18,"v":2652700},{"t":"2016-11-25","o":7.18,"h":7.22,"l":7.0,"c":7.04,"v":897900},{"t":"2016-11-28","o":7.13,"h":7.21,"l":7.05,"c":7.09,"v":1189200},{"t":"2016-11-29","o":7.19,"h":7.23,"l":7.09,"c":7.16,"v":833400},{"t":"2016-11-30","o":7.24,"h":7.38,"l":7.04,"c":7.32,"v":1811900},{"t":"2016-12-01","o":7.58,"h":7.58,"l":7.32,"c":7.46,"v":1679800},{"t":"2016-12-02","o":7.5,"h":7.95,"l":7.38,"c":7.94,"v":1886100},{"t":"2016-12-05","o":8.11,"h":8.22,"l":7.66,"c":7.73,"v":1526800},{"t":"2016-12-06","o":7.85,"h":7.89,"l":7.59,"c":7.69,"v":1022100},{"t":"2016-12-07","o":7.74,"h":7.74,"l":7.34,"c":7.4,"v":1658900},{"t":"2016-12-08","o":7.44,"h":7.6,"l":7.37,"c":7.4,"v":962500},{"t":"2016-12-09","o":7.45,"h":7.54,"l":7.22,"c":7.25,"v":672400},{"t":"2016-12-12","o":7.29,"h":7.34,"l":7.15,"c":7.22,"v":680500},{"t":"2016-12-13","o":7.24,"h":7.48,"l":7.21,"c":7.25,"v":903700},{"t":"2016-12-14","o":7.18,"h":7.34,"l":7.03,"c":7.05,"v":739300},{"t":"2016-12-15","o":7.02,"h":7.32,"l":7.02,"c":7.18,"v":782100},{"t":"2016-12-16","o":7.17,"h":7.35,"l":7.07,"c":7.13,"v":2307100},{"t":"2016-12-19","o":7.23,"h":7.25,"l":7.02,"c":7.17,"v":608400},{"t":"2016-12-20","o":7.24,"h":7.45,"l":7.21,"c":7.35,"v":499900},{"t":"2016-12-21","o":7.34,"h":7.41,"l":7.2,"c":7.3,"v":494100},{"t":"2016-12-22","o":7.36,"h":7.74,"l":7.36,"c":7.58,"v":1114200},{"t":"2016-12-23","o":7.56,"h":7.58,"l":7.27,"c":7.51,"v":902500},{"t":"2016-12-27","o":7.83,"h":7.83,"l":7.42,"c":7.62,"v":415300},{"t":"2016-12-28","o":7.61,"h":7.73,"l":7.44,"c":7.51,"v":477000},{"t":"2016-12-29","o":7.49,"h":7.59,"l":7.35,"c":7.58,"v":574200},{"t":"2016-12-30","o":7.58,"h":7.64,"l":7.31,"c":7.4,"v":644200},{"t":"2017-01-03","o":7.38,"h":7.41,"l":7.18,"c":7.36,"v":750100},{"t":"2017-01-04","o":7.39,"h":7.52,"l":7.36,"c":7.51,"v":795800},{"t":"2017-01-05","o":7.49,"h":7.55,"l":7.24,"c":7.31,"v":502800},{"t":"2017-01-06","o":7.3,"h":7.3,"l":7.09,"c":7.26,"v":537300},{"t":"2017-01-09","o":7.31,"h":7.34,"l":7.02,"c":7.06,"v":476100},{"t":"2017-01-10","o":7.05,"h":7.09,"l":6.83,"c":7.04,"v":640400},{"t":"2017-01-11","o":7.02,"h":7.54,"l":6.91,"c":7.5,"v":977700},{"t":"2017-01-12","o":7.54,"h":7.67,"l":7.17,"c":7.49,"v":834200},{"t":"2017-01-13","o":7.54,"h":7.82,"l":7.54,"c":7.8,"v":1198600},{"t":"2017-01-17","o":7.99,"h":8.08,"l":7.81,"c":7.88,"v":1323300},{"t":"2017-01-18","o":7.93,"h":8.0,"l":7.81,"c":7.87,"v":441100},{"t":"2017-01-19","o":7.96,"h":8.04,"l":7.71,"c":7.8,"v":686500},{"t":"2017-01-20","o":7.8,"h":7.86,"l":7.71,"c":7.83,"v":491500},{"t":"2017-01-23","o":7.82,"h":7.85,"l":7.64,"c":7.84,"v":542900},{"t":"2017-01-24","o":7.85,"h":8.04,"l":7.75,"c":8.03,"v":481200},{"t":"2017-01-25","o":8.15,"h":8.27,"l":8.01,"c":8.27,"v":958600},{"t":"2017-01-26","o":8.27,"h":8.49,"l":8.23,"c":8.34,"v":862300},{"t":"2017-01-27","o":8.34,"h":8.44,"l":8.2,"c":8.28,"v":628400},{"t":"2017-01-30","o":8.3,"h":8.4,"l":7.9,"c":8.15,"v":687000},{"t":"2017-01-31","o":8.08,"h":8.25,"l":7.93,"c":8.24,"v":630400},{"t":"2017-02-01","o":8.24,"h":8.27,"l":8.09,"c":8.21,"v":617100},{"t":"2017-02-02","o":8.26,"h":8.33,"l":8.18,"c":8.25,"v":474500},{"t":"2017-02-03","o":8.25,"h":8.6,"l":8.21,"c":8.57,"v":811200},{"t":"2017-02-06","o":8.75,"h":9.0,"l":8.73,"c":8.85,"v":1718500},{"t":"2017-02-07","o":8.88,"h":9.11,"l":8.84,"c":8.89,"v":1210400},{"t":"2017-02-08","o":8.9,"h":8.95,"l":8.6,"c":8.68,"v":880800},{"t":"2017-02-09","o":8.74,"h":8.83,"l":8.55,"c":8.57,"v":718800},{"t":"2017-02-10","o":8.6,"h":8.67,"l":8.25,"c":8.45,"v":1273100},{"t":"2017-02-13","o":8.97,"h":9.19,"l":8.58,"c":8.77,"v":2989200},{"t":"2017-02-14","o":8.81,"h":8.88,"l":8.45,"c":8.49,"v":1377000},{"t":"2017-02-15","o":8.49,"h":8.54,"l":8.31,"c":8.34,"v":1290700},{"t":"2017-02-16","o":8.45,"h":8.5,"l":8.13,"c":8.39,"v":1828100},{"t":"2017-02-17","o":8.42,"h":8.44,"l":8.21,"c":8.33,"v":1223100},{"t":"2017-02-21","o":8.38,"h":8.68,"l":8.34,"c":8.63,"v":1550800},{"t":"2017-02-22","o":8.64,"h":8.82,"l":8.58,"c":8.76,"v":1132300},{"t":"2017-02-23","o":8.79,"h":8.87,"l":8.41,"c":8.51,"v":969000},{"t":"2017-02-24","o":8.41,"h":8.51,"l":8.22,"c":8.35,"v":1363100},{"t":"2017-02-27","o":8.44,"h":8.99,"l":8.4,"c":8.76,"v":3019800},{"t":"2017-02-28","o":8.77,"h":8.78,"l":8.1,"c":8.25,"v":3497800},{"t":"2017-03-01","o":8.45,"h":8.5,"l":8.0,"c":8.03,"v":2493300},{"t":"2017-03-02","o":7.57,"h":7.66,"l":7.28,"c":7.42,"v":8026800},{"t":"2017-03-03","o":7.42,"h":7.58,"l":7.34,"c":7.48,"v":3264400},{"t":"2017-03-06","o":7.45,"h":7.6,"l":7.4,"c":7.4,"v":2117000},{"t":"2017-03-07","o":7.37,"h":7.47,"l":7.17,"c":7.26,"v":2717000},{"t":"2017-03-08","o":7.25,"h":7.32,"l":7.12,"c":7.22,"v":2265500},{"t":"2017-03-09","o":7.27,"h":7.43,"l":7.14,"c":7.15,"v":1671600},{"t":"2017-03-10","o":7.2,"h":7.26,"l":7.01,"c":7.02,"v":2392500},{"t":"2017-03-13","o":7.07,"h":7.34,"l":6.96,"c":7.33,"v":2914200},{"t":"2017-03-14","o":7.31,"h":7.44,"l":7.24,"c":7.4,"v":2462400},{"t":"2017-03-15","o":7.42,"h":7.71,"l":7.42,"c":7.68,"v":2093500},{"t":"2017-03-16","o":7.75,"h":8.05,"l":7.71,"c":7.89,"v":2442000},{"t":"2017-03-17","o":8.11,"h":8.28,"l":8.05,"c":8.26,"v":9676900},{"t":"2017-03-20","o":8.33,"h":8.42,"l":8.14,"c":8.33,"v":2380300},{"t":"2017-03-21","o":8.35,"h":8.39,"l":7.97,"c":8.12,"v":3187000},{"t":"2017-03-22","o":8.08,"h":8.15,"l":7.84,"c":7.9,"v":1674900},{"t":"2017-03-23","o":7.91,"h":8.14,"l":7.9,"c":8.11,"v":1218700},{"t":"2017-03-24","o":8.15,"h":8.22,"l":7.94,"c":8.01,"v":1300000},{"t":"2017-03-27","o":7.96,"h":8.01,"l":7.8,"c":7.99,"v":1420100},{"t":"2017-03-28","o":7.96,"h":7.96,"l":7.76,"c":7.88,"v":1650900},{"t":"2017-03-29","o":7.86,"h":7.97,"l":7.85,"c":7.94,"v":1048000},{"t":"2017-03-30","o":7.91,"h":8.03,"l":7.88,"c":7.9,"v":971800},{"t":"2017-03-31","o":7.88,"h":7.95,"l":7.78,"c":7.78,"v":2065000},{"t":"2017-04-03","o":7.87,"h":7.92,"l":7.56,"c":7.71,"v":1900100},{"t":"2017-04-04","o":7.69,"h":7.77,"l":7.66,"c":7.76,"v":1152700},{"t":"2017-04-05","o":7.77,"h":7.92,"l":7.68,"c":7.77,"v":1795800},{"t":"2017-04-06","o":7.77,"h":7.95,"l":7.75,"c":7.88,"v":1505500},{"t":"2017-04-07","o":8.0,"h":8.04,"l":7.82,"c":7.84,"v":1184000},{"t":"2017-04-10","o":7.83,"h":8.0,"l":7.8,"c":7.84,"v":988100},{"t":"2017-04-11","o":7.81,"h":7.97,"l":7.75,"c":7.95,"v":1022900},{"t":"2017-04-12","o":7.93,"h":7.97,"l":7.57,"c":7.59,"v":981700},{"t":"2017-04-13","o":7.55,"h":7.63,"l":7.37,"c":7.39,"v":1269600},{"t":"2017-04-17","o":7.41,"h":7.54,"l":7.38,"c":7.51,"v":880900},{"t":"2017-04-18","o":7.47,"h":7.55,"l":7.41,"c":7.55,"v":851000},{"t":"2017-04-19","o":7.56,"h":7.59,"l":7.41,"c":7.41,"v":697400},{"t":"2017-04-20","o":7.45,"h":7.57,"l":7.38,"c":7.57,"v":813100},{"t":"2017-04-21","o":7.57,"h":7.65,"l":7.51,"c":7.6,"v":587600},{"t":"2017-04-24","o":7.79,"h":7.83,"l":7.69,"c":7.71,"v":897400},{"t":"2017-04-25","o":7.77,"h":7.92,"l":7.77,"c":7.79,"v":986400},{"t":"2017-04-26","o":7.79,"h":7.84,"l":7.66,"c":7.77,"v":884400},{"t":"2017-04-27","o":7.78,"h":7.82,"l":7.67,"c":7.67,"v":570600},{"t":"2017-04-28","o":7.69,"h":7.76,"l":7.61,"c":7.62,"v":554100},{"t":"2017-05-01","o":7.65,"h":8.07,"l":7.63,"c":8.0,"v":1369800},{"t":"2017-05-02","o":7.97,"h":8.09,"l":7.82,"c":7.82,"v":843300},{"t":"2017-05-03","o":7.81,"h":7.82,"l":7.66,"c":7.75,"v":760100},{"t":"2017-05-04","o":7.76,"h":7.79,"l":7.63,"c":7.67,"v":912900},{"t":"2017-05-05","o":8.2,"h":9.08,"l":8.2,"c":9.08,"v":6495300},{"t":"2017-05-08","o":9.05,"h":9.38,"l":8.97,"c":9.3,"v":3086400},{"t":"2017-05-09","o":9.25,"h":9.36,"l":9.15,"c":9.21,"v":1468200},{"t":"2017-05-10","o":9.2,"h":9.45,"l":9.18,"c":9.39,"v":1228800},{"t":"2017-05-11","o":9.36,"h":9.5,"l":9.16,"c":9.43,"v":984700},{"t":"2017-05-12","o":9.41,"h":9.45,"l":9.28,"c":9.38,"v":615100},{"t":"2017-05-15","o":9.46,"h":9.7,"l":9.46,"c":9.61,"v":1257500},{"t":"2017-05-16","o":9.63,"h":9.71,"l":9.48,"c":9.71,"v":977200},{"t":"2017-05-17","o":9.59,"h":9.81,"l":9.48,"c":9.7,"v":1346900},{"t":"2017-05-18","o":9.65,"h":9.92,"l":9.6,"c":9.81,"v":891400},{"t":"2017-05-19","o":9.81,"h":10.12,"l":9.8,"c":9.93,"v":1133700},{"t":"2017-05-22","o":10.09,"h":10.33,"l":10.08,"c":10.31,"v":1804100},{"t":"2017-05-23","o":10.39,"h":10.48,"l":10.15,"c":10.28,"v":1251100},{"t":"2017-05-24","o":10.26,"h":10.84,"l":10.26,"c":10.76,"v":1537100},{"t":"2017-05-25","o":11.01,"h":11.26,"l":10.87,"c":11.05,"v":2160800},{"t":"2017-05-26","o":11.03,"h":11.15,"l":10.92,"c":11.03,"v":1055700},{"t":"2017-05-30","o":11.15,"h":11.2,"l":10.47,"c":10.56,"v":1877500},{"t":"2017-05-31","o":10.73,"h":10.92,"l":10.54,"c":10.82,"v":1352300},{"t":"2017-06-01","o":10.76,"h":10.83,"l":10.58,"c":10.64,"v":1071800},{"t":"2017-06-02","o":10.63,"h":10.98,"l":10.6,"c":10.89,"v":1000500},{"t":"2017-06-05","o":10.9,"h":10.91,"l":10.61,"c":10.65,"v":956500},{"t":"2017-06-06","o":10.64,"h":10.8,"l":10.49,"c":10.72,"v":1034200},{"t":"2017-06-07","o":10.75,"h":10.84,"l":10.4,"c":10.52,"v":831400},{"t":"2017-06-08","o":10.49,"h":11.19,"l":10.45,"c":11.13,"v":1896600},{"t":"2017-06-09","o":11.19,"h":11.47,"l":10.81,"c":10.99,"v":2073200},{"t":"2017-06-12","o":11.02,"h":11.13,"l":10.71,"c":10.82,"v":829800},{"t":"2017-06-13","o":10.81,"h":11.1,"l":10.81,"c":10.97,"v":734000},{"t":"2017-06-14","o":11.03,"h":11.07,"l":10.71,"c":10.82,"v":709400},{"t":"2017-06-15","o":10.68,"h":10.86,"l":10.65,"c":10.82,"v":509700},{"t":"2017-06-16","o":10.78,"h":10.94,"l":10.67,"c":10.79,"v":1712100},{"t":"2017-06-19","o":10.87,"h":11.1,"l":10.85,"c":11.06,"v":702600},{"t":"2017-06-20","o":11.07,"h":11.28,"l":10.97,"c":11.16,"v":1065100},{"t":"2017-06-21","o":11.19,"h":11.33,"l":11.15,"c":11.21,"v":781800},{"t":"2017-06-22","o":11.24,"h":11.43,"l":11.21,"c":11.35,"v":744300},{"t":"2017-06-23","o":11.39,"h":11.63,"l":11.26,"c":11.56,"v":2030400},{"t":"2017-06-26","o":11.62,"h":11.76,"l":11.45,"c":11.47,"v":810900},{"t":"2017-06-27","o":11.53,"h":11.57,"l":11.24,"c":11.35,"v":920400},{"t":"2017-06-28","o":11.5,"h":12.34,"l":11.47,"c":12.15,"v":2308100},{"t":"2017-06-29","o":12.14,"h":12.16,"l":11.69,"c":11.92,"v":1650400},{"t":"2017-06-30","o":11.97,"h":12.01,"l":11.72,"c":11.87,"v":1275100},{"t":"2017-07-03","o":11.95,"h":11.99,"l":11.56,"c":11.57,"v":669100},{"t":"2017-07-05","o":11.47,"h":11.94,"l":10.95,"c":11.82,"v":1304200},{"t":"2017-07-06","o":11.77,"h":12.24,"l":11.77,"c":11.97,"v":1327400},{"t":"2017-07-07","o":11.97,"h":12.22,"l":11.88,"c":12.19,"v":838100},{"t":"2017-07-10","o":12.25,"h":12.32,"l":11.97,"c":12.2,"v":856000},{"t":"2017-07-11","o":12.36,"h":12.72,"l":12.28,"c":12.49,"v":1552100},{"t":"2017-07-12","o":12.62,"h":12.88,"l":12.6,"c":12.72,"v":1193100},{"t":"2017-07-13","o":12.8,"h":12.91,"l":12.62,"c":12.87,"v":1098400},{"t":"2017-07-14","o":12.36,"h":12.44,"l":11.74,"c":11.9,"v":4065300},{"t":"2017-07-17","o":11.9,"h":12.11,"l":11.66,"c":11.95,"v":1300400},{"t":"2017-07-18","o":11.98,"h":12.13,"l":11.82,"c":11.96,"v":959200},{"t":"2017-07-19","o":11.95,"h":12.29,"l":11.94,"c":12.26,"v":1131200},{"t":"2017-07-20","o":12.24,"h":12.36,"l":12.08,"c":12.33,"v":943800},{"t":"2017-07-21","o":12.34,"h":12.48,"l":12.25,"c":12.38,"v":943600},{"t":"2017-07-24","o":12.4,"h":12.54,"l":12.27,"c":12.4,"v":1080800},{"t":"2017-07-25","o":12.48,"h":12.69,"l":12.41,"c":12.61,"v":1168000},{"t":"2017-07-26","o":12.72,"h":12.75,"l":12.45,"c":12.48,"v":1214400},{"t":"2017-07-27","o":12.5,"h":12.6,"l":11.94,"c":12.22,"v":1564400},{"t":"2017-07-28","o":12.2,"h":12.23,"l":10.95,"c":11.12,"v":4570800},{"t":"2017-07-31","o":11.02,"h":11.13,"l":10.64,"c":11.01,"v":2172200},{"t":"2017-08-01","o":11.02,"h":11.11,"l":10.82,"c":11.01,"v":1274000},{"t":"2017-08-02","o":11.03,"h":11.22,"l":10.94,"c":11.11,"v":893700},{"t":"2017-08-03","o":11.09,"h":11.22,"l":10.95,"c":11.08,"v":1038900},{"t":"2017-08-04","o":11.03,"h":11.13,"l":10.95,"c":11.07,"v":637400},{"t":"2017-08-07","o":11.08,"h":11.28,"l":11.01,"c":11.23,"v":634100},{"t":"2017-08-08","o":11.39,"h":12.05,"l":11.31,"c":11.87,"v":2076900},{"t":"2017-08-09","o":11.98,"h":12.51,"l":11.8,"c":12.39,"v":2568500},{"t":"2017-08-10","o":12.7,"h":12.7,"l":11.88,"c":12.12,"v":2453000},{"t":"2017-08-11","o":12.14,"h":12.4,"l":12.02,"c":12.35,"v":1434600},{"t":"2017-08-14","o":12.44,"h":12.75,"l":12.4,"c":12.72,"v":1546300},{"t":"2017-08-15","o":12.78,"h":13.02,"l":12.43,"c":12.48,"v":1497900},{"t":"2017-08-16","o":12.53,"h":12.62,"l":12.31,"c":12.46,"v":1000900},{"t":"2017-08-17","o":12.45,"h":12.5,"l":12.13,"c":12.22,"v":1092300},{"t":"2017-08-18","o":12.15,"h":12.36,"l":12.14,"c":12.29,"v":828800},{"t":"2017-08-21","o":12.24,"h":12.25,"l":11.92,"c":12.03,"v":1290400},{"t":"2017-08-22","o":12.1,"h":12.4,"l":12.1,"c":12.36,"v":704200},{"t":"2017-08-23","o":12.27,"h":12.33,"l":12.11,"c":12.32,"v":853700},{"t":"2017-08-24","o":12.33,"h":12.8,"l":12.22,"c":12.51,"v":1332800},{"t":"2017-08-25","o":12.55,"h":12.62,"l":12.16,"c":12.34,"v":823900},{"t":"2017-08-28","o":12.4,"h":12.4,"l":12.11,"c":12.15,"v":847800},{"t":"2017-08-29","o":12.5,"h":13.12,"l":12.32,"c":12.9,"v":3836700},{"t":"2017-08-30","o":13.06,"h":13.4,"l":12.95,"c":13.33,"v":2781600},{"t":"2017-08-31","o":13.43,"h":13.53,"l":13.25,"c":13.38,"v":1403400},{"t":"2017-09-01","o":13.39,"h":13.58,"l":13.26,"c":13.39,"v":1098100},{"t":"2017-09-05","o":13.8,"h":13.89,"l":13.4,"c":13.81,"v":1850800},{"t":"2017-09-06","o":13.89,"h":13.93,"l":13.1,"c":13.53,"v":4669000},{"t":"2017-09-07","o":13.4,"h":13.5,"l":12.69,"c":12.83,"v":4611100},{"t":"2017-09-08","o":12.55,"h":12.65,"l":12.19,"c":12.28,"v":12199700},{"t":"2017-09-11","o":12.42,"h":12.47,"l":12.23,"c":12.32,"v":3201100},{"t":"2017-09-12","o":12.32,"h":12.4,"l":11.89,"c":11.93,"v":3330600},{"t":"2017-09-13","o":11.93,"h":12.06,"l":11.59,"c":11.94,"v":2143000},{"t":"2017-09-14","o":11.93,"h":11.94,"l":11.55,"c":11.55,"v":2596700},{"t":"2017-09-15","o":11.65,"h":11.9,"l":11.47,"c":11.78,"v":2624100},{"t":"2017-09-18","o":12.1,"h":12.57,"l":11.96,"c":12.29,"v":3483800},{"t":"2017-09-19","o":12.41,"h":12.53,"l":12.16,"c":12.45,"v":2274600},{"t":"2017-09-20","o":12.5,"h":12.51,"l":12.22,"c":12.33,"v":1535700},{"t":"2017-09-21","o":12.36,"h":12.51,"l":12.22,"c":12.49,"v":1823800},{"t":"2017-09-22","o":12.53,"h":13.01,"l":12.51,"c":13.0,"v":4616700},{"t":"2017-09-25","o":13.0,"h":13.09,"l":12.54,"c":12.72,"v":2805100},{"t":"2017-09-26","o":12.94,"h":13.2,"l":12.73,"c":13.07,"v":2688600},{"t":"2017-09-27","o":13.11,"h":13.35,"l":12.94,"c":13.3,"v":2456500},{"t":"2017-09-28","o":13.22,"h":13.3,"l":13.0,"c":13.09,"v":1603400},{"t":"2017-09-29","o":13.09,"h":13.13,"l":12.84,"c":13.08,"v":1328700},{"t":"2017-10-02","o":13.05,"h":13.34,"l":13.0,"c":13.33,"v":1719700},{"t":"2017-10-03","o":13.28,"h":13.55,"l":13.27,"c":13.37,"v":1145200},{"t":"2017-10-04","o":13.36,"h":13.48,"l":13.26,"c":13.43,"v":1003100},{"t":"2017-10-05","o":13.44,"h":13.73,"l":13.31,"c":13.48,"v":1426400},{"t":"2017-10-06","o":13.28,"h":13.46,"l":13.1,"c":13.44,"v":1531100},{"t":"2017-10-09","o":13.51,"h":13.75,"l":13.45,"c":13.71,"v":1184400},{"t":"2017-10-10","o":13.75,"h":13.75,"l":13.3,"c":13.43,"v":1487600},{"t":"2017-10-11","o":13.58,"h":13.58,"l":13.07,"c":13.2,"v":1909100},{"t":"2017-10-12","o":13.2,"h":13.39,"l":13.06,"c":13.3,"v":1360900},{"t":"2017-10-13","o":13.29,"h":13.34,"l":13.06,"c":13.1,"v":1088400},{"t":"2017-10-16","o":13.1,"h":13.19,"l":12.83,"c":12.87,"v":1606300},{"t":"2017-10-17","o":12.82,"h":12.89,"l":12.47,"c":12.52,"v":1578600},{"t":"2017-10-18","o":12.5,"h":12.77,"l":12.33,"c":12.66,"v":1133800},{"t":"2017-10-19","o":12.55,"h":12.62,"l":12.34,"c":12.57,"v":1164000},{"t":"2017-10-20","o":12.65,"h":12.92,"l":12.6,"c":12.89,"v":1098300},{"t":"2017-10-23","o":13.0,"h":13.0,"l":12.72,"c":12.81,"v":1241000},{"t":"2017-10-24","o":12.8,"h":12.99,"l":12.78,"c":12.96,"v":1092700},{"t":"2017-10-25","o":12.97,"h":13.05,"l":12.63,"c":12.77,"v":1160300},{"t":"2017-10-26","o":12.81,"h":12.82,"l":12.18,"c":12.19,"v":1664600},{"t":"2017-10-27","o":12.2,"h":12.36,"l":11.92,"c":12.03,"v":1946200},{"t":"2017-10-30","o":12.0,"h":12.22,"l":11.86,"c":11.94,"v":1476500},{"t":"2017-10-31","o":11.97,"h":12.11,"l":11.97,"c":12.04,"v":1354900},{"t":"2017-11-01","o":12.16,"h":12.3,"l":11.65,"c":11.9,"v":1603400},{"t":"2017-11-02","o":11.89,"h":12.09,"l":11.62,"c":11.98,"v":1965000},{"t":"2017-11-03","o":12.14,"h":12.25,"l":10.55,"c":10.99,"v":4502300},{"t":"2017-11-06","o":11.16,"h":11.64,"l":11.05,"c":11.44,"v":2388900},{"t":"2017-11-07","o":11.48,"h":11.57,"l":11.14,"c":11.18,"v":1909900},{"t":"2017-11-08","o":11.09,"h":11.18,"l":10.63,"c":10.91,"v":2236500},{"t":"2017-11-09","o":10.85,"h":10.98,"l":10.5,"c":10.69,"v":1808700},{"t":"2017-11-10","o":10.64,"h":10.78,"l":10.56,"c":10.61,"v":1314600},{"t":"2017-11-13","o":10.55,"h":10.6,"l":9.83,"c":10.0,"v":4024000},{"t":"2017-11-14","o":9.99,"h":10.26,"l":9.71,"c":10.08,"v":1854200},{"t":"2017-11-15","o":10.05,"h":10.3,"l":9.8,"c":10.2,"v":1959300},{"t":"2017-11-16","o":10.25,"h":10.49,"l":10.18,"c":10.43,"v":2180600},{"t":"2017-11-17","o":10.45,"h":10.5,"l":9.95,"c":9.97,"v":2660600},{"t":"2017-11-20","o":9.95,"h":10.18,"l":9.89,"c":10.12,"v":2507100},{"t":"2017-11-21","o":10.16,"h":10.54,"l":10.16,"c":10.33,"v":1596200},{"t":"2017-11-22","o":10.33,"h":10.37,"l":10.06,"c":10.1,"v":1328700},{"t":"2017-11-24","o":10.12,"h":10.3,"l":10.08,"c":10.22,"v":641800},{"t":"2017-11-27","o":10.22,"h":10.39,"l":10.17,"c":10.3,"v":1128800},{"t":"2017-11-28","o":10.36,"h":10.6,"l":10.26,"c":10.58,"v":1483600},{"t":"2017-11-29","o":10.62,"h":10.86,"l":10.31,"c":10.38,"v":1190900},{"t":"2017-11-30","o":10.43,"h":10.59,"l":10.35,"c":10.43,"v":1482900},{"t":"2017-12-01","o":10.64,"h":10.72,"l":9.93,"c":10.23,"v":1763500},{"t":"2017-12-04","o":10.35,"h":10.49,"l":10.05,"c":10.07,"v":1276100},{"t":"2017-12-05","o":10.03,"h":10.18,"l":9.95,"c":10.03,"v":1609800},{"t":"2017-12-06","o":9.96,"h":10.27,"l":9.96,"c":10.19,"v":981200},{"t":"2017-12-07","o":10.34,"h":10.57,"l":10.27,"c":10.52,"v":1238400},{"t":"2017-12-08","o":10.56,"h":10.56,"l":10.02,"c":10.12,"v":1774100},{"t":"2017-12-11","o":10.25,"h":10.63,"l":10.16,"c":10.27,"v":1924600},{"t":"2017-12-12","o":10.28,"h":10.38,"l":10.23,"c":10.25,"v":873600},{"t":"2017-12-13","o":10.25,"h":10.76,"l":10.21,"c":10.72,"v":1539400},{"t":"2017-12-14","o":10.73,"h":11.1,"l":10.7,"c":10.93,"v":2112600},{"t":"2017-12-15","o":10.99,"h":11.13,"l":10.81,"c":10.99,"v":5468500},{"t":"2017-12-18","o":11.08,"h":11.14,"l":10.86,"c":10.99,"v":1329200},{"t":"2017-12-19","o":11.24,"h":11.4,"l":10.91,"c":11.11,"v":1598900},{"t":"2017-12-20","o":11.12,"h":11.2,"l":10.99,"c":11.08,"v":945300},{"t":"2017-12-21","o":11.07,"h":11.15,"l":10.95,"c":10.99,"v":764500},{"t":"2017-12-22","o":10.95,"h":11.12,"l":10.88,"c":10.93,"v":807700},{"t":"2017-12-26","o":10.87,"h":10.99,"l":10.59,"c":10.67,"v":883100},{"t":"2017-12-27","o":10.66,"h":10.74,"l":10.52,"c":10.66,"v":904000},{"t":"2017-12-28","o":10.65,"h":10.72,"l":10.53,"c":10.63,"v":646200},{"t":"2017-12-29","o":10.67,"h":10.77,"l":10.52,"c":10.59,"v":1287000},{"t":"2018-01-02","o":11.02,"h":11.09,"l":10.77,"c":10.96,"v":1476800},{"t":"2018-01-03","o":11.02,"h":11.15,"l":10.7,"c":10.95,"v":1755600},{"t":"2018-01-04","o":10.98,"h":11.5,"l":10.95,"c":11.42,"v":2671200},{"t":"2018-01-05","o":11.5,"h":11.74,"l":11.42,"c":11.73,"v":2312300},{"t":"2018-01-08","o":11.75,"h":12.0,"l":11.67,"c":11.71,"v":2328900},{"t":"2018-01-09","o":11.71,"h":11.73,"l":11.19,"c":11.29,"v":1516400},{"t":"2018-01-10","o":11.21,"h":11.27,"l":11.03,"c":11.2,"v":1034000},{"t":"2018-01-11","o":11.2,"h":11.42,"l":11.06,"c":11.37,"v":1213400},{"t":"2018-01-12","o":11.45,"h":11.53,"l":11.28,"c":11.33,"v":766400},{"t":"2018-01-16","o":11.35,"h":11.44,"l":10.9,"c":10.99,"v":1248600},{"t":"2018-01-17","o":11.07,"h":11.28,"l":10.97,"c":11.24,"v":1164200},{"t":"2018-01-18","o":11.2,"h":11.31,"l":11.05,"c":11.24,"v":2406800},{"t":"2018-01-19","o":11.28,"h":11.4,"l":11.16,"c":11.3,"v":1113200},{"t":"2018-01-22","o":11.22,"h":11.25,"l":10.9,"c":10.96,"v":1408600},{"t":"2018-01-23","o":10.92,"h":11.24,"l":10.67,"c":11.09,"v":2254500},{"t":"2018-01-24","o":11.06,"h":11.16,"l":10.86,"c":11.01,"v":1706900},{"t":"2018-01-25","o":11.09,"h":11.16,"l":10.96,"c":11.15,"v":978700},{"t":"2018-01-26","o":11.18,"h":11.54,"l":11.02,"c":11.52,"v":2099400},{"t":"2018-01-29","o":11.64,"h":11.69,"l":11.46,"c":11.53,"v":1325200},{"t":"2018-01-30","o":11.37,"h":12.07,"l":11.22,"c":12.0,"v":4199800},{"t":"2018-01-31","o":11.94,"h":11.98,"l":11.15,"c":11.41,"v":4803100},{"t":"2018-02-01","o":11.35,"h":11.59,"l":11.32,"c":11.53,"v":1389800},{"t":"2018-02-02","o":11.49,"h":11.53,"l":11.26,"c":11.35,"v":1765000},{"t":"2018-02-05","o":11.14,"h":11.33,"l":10.5,"c":10.51,"v":2853900},{"t":"2018-02-06","o":10.24,"h":10.76,"l":10.22,"c":10.55,"v":2421900},{"t":"2018-02-07","o":10.56,"h":11.46,"l":10.45,"c":11.32,"v":3238700},{"t":"2018-02-08","o":11.37,"h":11.55,"l":11.08,"c":11.1,"v":2655300},{"t":"2018-02-09","o":11.27,"h":11.48,"l":10.78,"c":11.25,"v":2126100},{"t":"2018-02-12","o":11.3,"h":11.48,"l":11.07,"c":11.35,"v":1584300},{"t":"2018-02-13","o":11.26,"h":11.51,"l":11.07,"c":11.47,"v":1216000},{"t":"2018-02-14","o":11.34,"h":11.87,"l":11.33,"c":11.84,"v":1464100},{"t":"2018-02-15","o":11.9,"h":12.37,"l":11.82,"c":12.29,"v":1938700},{"t":"2018-02-16","o":12.3,"h":12.65,"l":12.27,"c":12.61,"v":2256800},{"t":"2018-02-20","o":12.56,"h":12.92,"l":12.53,"c":12.65,"v":1713000},{"t":"2018-02-21","o":12.65,"h":12.85,"l":12.44,"c":12.52,"v":2107100},{"t":"2018-02-22","o":12.65,"h":12.69,"l":12.12,"c":12.23,"v":1590700},{"t":"2018-02-23","o":12.32,"h":12.39,"l":12.17,"c":12.31,"v":951200},{"t":"2018-02-26","o":12.46,"h":12.7,"l":12.27,"c":12.37,"v":2113100},{"t":"2018-02-27","o":12.38,"h":12.45,"l":11.97,"c":11.98,"v":1441300},{"t":"2018-02-28","o":12.01,"h":12.32,"l":12.0,"c":12.05,"v":1559600},{"t":"2018-03-01","o":11.5,"h":11.81,"l":10.75,"c":11.04,"v":4112800},{"t":"2018-03-02","o":10.95,"h":11.33,"l":10.85,"c":11.24,"v":2471400},{"t":"2018-03-05","o":11.19,"h":11.2,"l":10.79,"c":10.95,"v":2257900},{"t":"2018-03-06","o":10.96,"h":11.11,"l":10.72,"c":11.03,"v":1583200},{"t":"2018-03-07","o":11.04,"h":11.36,"l":10.96,"c":11.32,"v":1459500},{"t":"2018-03-08","o":11.31,"h":11.46,"l":11.15,"c":11.45,"v":1000000},{"t":"2018-03-09","o":11.5,"h":11.56,"l":11.32,"c":11.39,"v":983300},{"t":"2018-03-12","o":11.38,"h":11.59,"l":11.38,"c":11.45,"v":1063600},{"t":"2018-03-13","o":11.53,"h":11.76,"l":11.34,"c":11.4,"v":1256200},{"t":"2018-03-14","o":11.46,"h":11.5,"l":10.98,"c":11.0,"v":1353400},{"t":"2018-03-15","o":11.02,"h":11.02,"l":10.36,"c":10.45,"v":2522000},{"t":"2018-03-16","o":10.44,"h":10.45,"l":9.24,"c":9.28,"v":13030900},{"t":"2018-03-19","o":9.22,"h":9.62,"l":8.9,"c":9.32,"v":4114300},{"t":"2018-03-20","o":9.38,"h":10.15,"l":9.38,"c":9.71,"v":3958300},{"t":"2018-03-21","o":9.8,"h":9.89,"l":9.5,"c":9.69,"v":2140800},{"t":"2018-03-22","o":9.56,"h":9.65,"l":9.3,"c":9.32,"v":1962700},{"t":"2018-03-23","o":9.3,"h":9.31,"l":8.96,"c":9.02,"v":2005700},{"t":"2018-03-26","o":9.13,"h":9.58,"l":9.12,"c":9.54,"v":1640200},{"t":"2018-03-27","o":9.54,"h":9.69,"l":9.37,"c":9.55,"v":2982600},{"t":"2018-03-28","o":9.92,"h":10.57,"l":9.9,"c":10.38,"v":6022700},{"t":"2018-03-29","o":10.36,"h":10.45,"l":10.02,"c":10.29,"v":2005000},{"t":"2018-04-02","o":10.25,"h":10.38,"l":10.03,"c":10.35,"v":2194400},{"t":"2018-04-03","o":10.36,"h":10.41,"l":10.15,"c":10.21,"v":1242400},{"t":"2018-04-04","o":10.11,"h":10.37,"l":10.03,"c":10.35,"v":1043900},{"t":"2018-04-05","o":10.4,"h":10.72,"l":10.39,"c":10.67,"v":1558100},{"t":"2018-04-06","o":10.56,"h":10.86,"l":10.51,"c":10.67,"v":1421100},{"t":"2018-04-09","o":10.73,"h":10.8,"l":10.53,"c":10.54,"v":1072000},{"t":"2018-04-10","o":10.67,"h":10.7,"l":10.42,"c":10.57,"v":1730800},{"t":"2018-04-11","o":10.58,"h":11.06,"l":10.58,"c":10.92,"v":1916900},{"t":"2018-04-12","o":11.01,"h":11.2,"l":10.94,"c":11.11,"v":1324500},{"t":"2018-04-13","o":11.21,"h":11.25,"l":10.83,"c":10.86,"v":1545300},{"t":"2018-04-16","o":10.94,"h":11.08,"l":10.87,"c":10.92,"v":876200},{"t":"2018-04-17","o":10.96,"h":11.02,"l":10.84,"c":10.97,"v":1020000},{"t":"2018-04-18","o":11.5,"h":12.05,"l":11.37,"c":11.54,"v":4322400},{"t":"2018-04-19","o":11.52,"h":11.64,"l":11.2,"c":11.48,"v":1461300},{"t":"2018-04-20","o":11.49,"h":11.51,"l":11.32,"c":11.38,"v":958000},{"t":"2018-04-23","o":11.35,"h":11.45,"l":11.17,"c":11.27,"v":888600},{"t":"2018-04-24","o":11.35,"h":11.48,"l":10.87,"c":11.11,"v":1832200},{"t":"2018-04-25","o":11.08,"h":11.08,"l":10.55,"c":10.89,"v":1293300},{"t":"2018-04-26","o":10.89,"h":11.13,"l":10.75,"c":10.99,"v":822600},{"t":"2018-04-27","o":10.98,"h":11.05,"l":10.41,"c":10.42,"v":1389200},{"t":"2018-04-30","o":10.42,"h":10.5,"l":10.0,"c":10.01,"v":1566900},{"t":"2018-05-01","o":10.0,"h":10.09,"l":9.76,"c":9.99,"v":1587100},{"t":"2018-05-02","o":9.85,"h":10.15,"l":9.85,"c":9.92,"v":1204400},{"t":"2018-05-03","o":9.9,"h":10.05,"l":9.78,"c":10.02,"v":657300},{"t":"2018-05-04","o":9.95,"h":10.21,"l":9.91,"c":10.01,"v":1504500},{"t":"2018-05-07","o":10.02,"h":10.31,"l":10.02,"c":10.29,"v":1138300},{"t":"2018-05-08","o":10.36,"h":10.66,"l":10.31,"c":10.66,"v":1592400},{"t":"2018-05-09","o":10.71,"h":10.83,"l":10.46,"c":10.77,"v":1310500},{"t":"2018-05-10","o":10.74,"h":10.84,"l":10.56,"c":10.61,"v":1080700},{"t":"2018-05-11","o":11.08,"h":11.68,"l":10.81,"c":11.4,"v":3051200},{"t":"2018-05-14","o":11.44,"h":11.56,"l":11.19,"c":11.44,"v":1598600},{"t":"2018-05-15","o":11.38,"h":11.45,"l":11.01,"c":11.24,"v":2058800},{"t":"2018-05-16","o":11.3,"h":11.31,"l":10.71,"c":10.93,"v":3614600},{"t":"2018-05-17","o":10.82,"h":11.12,"l":10.82,"c":10.99,"v":1233300},{"t":"2018-05-18","o":11.01,"h":11.13,"l":10.93,"c":11.13,"v":1025600},{"t":"2018-05-21","o":11.18,"h":11.25,"l":11.05,"c":11.13,"v":3385500},{"t":"2018-05-22","o":11.11,"h":11.11,"l":10.82,"c":10.84,"v":834400},{"t":"2018-05-23","o":10.8,"h":11.05,"l":10.66,"c":10.98,"v":861100},{"t":"2018-05-24","o":11.03,"h":11.15,"l":10.92,"c":11.1,"v":836400},{"t":"2018-05-25","o":11.08,"h":11.15,"l":11.02,"c":11.07,"v":421200},{"t":"2018-05-29","o":11.0,"h":11.12,"l":10.82,"c":10.96,"v":862300},{"t":"2018-05-30","o":11.04,"h":11.28,"l":11.01,"c":11.28,"v":980900},{"t":"2018-05-31","o":11.32,"h":11.59,"l":11.19,"c":11.19,"v":939200},{"t":"2018-06-01","o":11.24,"h":11.33,"l":11.17,"c":11.27,"v":778500},{"t":"2018-06-04","o":11.3,"h":11.38,"l":11.22,"c":11.32,"v":604900},{"t":"2018-06-05","o":11.31,"h":11.39,"l":11.23,"c":11.33,"v":668800},{"t":"2018-06-06","o":11.33,"h":11.52,"l":11.29,"c":11.5,"v":681100},{"t":"2018-06-07","o":11.49,"h":11.53,"l":11.23,"c":11.4,"v":674600},{"t":"2018-06-08","o":11.4,"h":11.75,"l":11.37,"c":11.72,"v":1796000},{"t":"2018-06-11","o":11.67,"h":11.78,"l":11.57,"c":11.73,"v":963800},{"t":"2018-06-12","o":11.73,"h":11.73,"l":11.38,"c":11.43,"v":986400},{"t":"2018-06-13","o":11.46,"h":11.68,"l":11.39,"c":11.61,"v":746300},{"t":"2018-06-14","o":11.66,"h":11.72,"l":11.43,"c":11.51,"v":934300},{"t":"2018-06-15","o":11.45,"h":11.55,"l":11.37,"c":11.53,"v":1827500},{"t":"2018-06-18","o":11.43,"h":11.65,"l":11.41,"c":11.6,"v":700700},{"t":"2018-06-19","o":11.54,"h":11.56,"l":11.3,"c":11.35,"v":1048800},{"t":"2018-06-20","o":11.35,"h":11.45,"l":11.27,"c":11.3,"v":715600},{"t":"2018-06-21","o":11.28,"h":11.34,"l":11.17,"c":11.28,"v":879700},{"t":"2018-06-22","o":11.34,"h":11.48,"l":11.26,"c":11.4,"v":1418200},{"t":"2018-06-25","o":11.3,"h":11.37,"l":11.11,"c":11.25,"v":1434700},{"t":"2018-06-26","o":11.23,"h":11.48,"l":11.15,"c":11.47,"v":1084300},{"t":"2018-06-27","o":11.49,"h":11.53,"l":11.16,"c":11.25,"v":1010900},{"t":"2018-06-28","o":11.2,"h":11.34,"l":11.05,"c":11.29,"v":770000},{"t":"2018-06-29","o":11.35,"h":11.63,"l":11.34,"c":11.51,"v":839900},{"t":"2018-07-02","o":11.39,"h":11.45,"l":11.26,"c":11.36,"v":1219200},{"t":"2018-07-03","o":11.44,"h":11.53,"l":11.26,"c":11.28,"v":742900},{"t":"2018-07-05","o":11.31,"h":11.64,"l":11.27,"c":11.62,"v":1087900},{"t":"2018-07-06","o":11.59,"h":11.98,"l":11.55,"c":11.96,"v":1012500},{"t":"2018-07-09","o":11.98,"h":11.98,"l":11.77,"c":11.93,"v":654200},{"t":"2018-07-10","o":11.97,"h":12.29,"l":11.94,"c":12.23,"v":1186300},{"t":"2018-07-11","o":12.18,"h":12.24,"l":12.1,"c":12.13,"v":739600},{"t":"2018-07-12","o":12.24,"h":12.57,"l":12.17,"c":12.54,"v":870500},{"t":"2018-07-13","o":12.58,"h":12.74,"l":12.5,"c":12.7,"v":577400},{"t":"2018-07-16","o":12.83,"h":13.06,"l":12.82,"c":12.84,"v":1658100},{"t":"2018-07-17","o":12.93,"h":13.16,"l":12.92,"c":13.11,"v":1185500},{"t":"2018-07-18","o":13.15,"h":13.26,"l":13.02,"c":13.1,"v":1072200},{"t":"2018-07-19","o":13.12,"h":13.16,"l":12.96,"c":13.13,"v":686900},{"t":"2018-07-20","o":13.06,"h":13.38,"l":13.0,"c":13.24,"v":867300},{"t":"2018-07-23","o":13.21,"h":13.26,"l":13.03,"c":13.04,"v":847400},{"t":"2018-07-24","o":13.07,"h":13.09,"l":12.37,"c":12.67,"v":1276600},{"t":"2018-07-25","o":12.64,"h":12.82,"l":12.52,"c":12.79,"v":681100},{"t":"2018-07-26","o":12.77,"h":13.2,"l":12.66,"c":13.09,"v":1038900},{"t":"2018-07-27","o":13.15,"h":13.2,"l":12.85,"c":12.93,"v":929200},{"t":"2018-07-30","o":12.95,"h":12.95,"l":12.65,"c":12.67,"v":558100},{"t":"2018-07-31","o":12.72,"h":13.03,"l":12.66,"c":12.92,"v":914700},{"t":"2018-08-01","o":12.97,"h":13.05,"l":12.82,"c":13.03,"v":885000},{"t":"2018-08-02","o":12.99,"h":13.0,"l":12.8,"c":12.92,"v":945200},{"t":"2018-08-03","o":12.98,"h":12.98,"l":12.11,"c":12.4,"v":2212000},{"t":"2018-08-06","o":12.35,"h":12.5,"l":12.27,"c":12.44,"v":959000},{"t":"2018-08-07","o":12.52,"h":12.86,"l":12.46,"c":12.78,"v":983900},{"t":"2018-08-08","o":12.95,"h":13.5,"l":12.89,"c":13.24,"v":2410200},{"t":"2018-08-09","o":13.24,"h":13.44,"l":13.05,"c":13.06,"v":754300},{"t":"2018-08-10","o":13.24,"h":13.24,"l":12.92,"c":13.07,"v":530000},{"t":"2018-08-13","o":13.03,"h":13.16,"l":12.68,"c":12.71,"v":695700},{"t":"2018-08-14","o":12.79,"h":12.94,"l":12.69,"c":12.71,"v":603100},{"t":"2018-08-15","o":12.69,"h":12.8,"l":12.57,"c":12.64,"v":741200},{"t":"2018-08-16","o":12.7,"h":12.86,"l":12.62,"c":12.7,"v":525900},{"t":"2018-08-17","o":12.7,"h":12.93,"l":12.65,"c":12.92,"v":647000},{"t":"2018-08-20","o":12.96,"h":13.19,"l":12.9,"c":12.95,"v":671800},{"t":"2018-08-21","o":12.92,"h":13.19,"l":12.91,"c":13.14,"v":641900},{"t":"2018-08-22","o":13.12,"h":13.38,"l":13.01,"c":13.28,"v":968000},{"t":"2018-08-23","o":13.28,"h":13.7,"l":13.13,"c":13.16,"v":1676800},{"t":"2018-08-24","o":13.19,"h":13.21,"l":12.76,"c":12.83,"v":1200400},{"t":"2018-08-27","o":12.94,"h":13.26,"l":12.85,"c":13.05,"v":849000},{"t":"2018-08-28","o":13.11,"h":13.33,"l":12.95,"c":13.27,"v":1116900},{"t":"2018-08-29","o":13.31,"h":13.41,"l":13.2,"c":13.32,"v":1139100},{"t":"2018-08-30","o":13.3,"h":13.42,"l":13.19,"c":13.22,"v":769300},{"t":"2018-08-31","o":13.22,"h":13.4,"l":13.17,"c":13.36,"v":498800},{"t":"2018-09-04","o":13.4,"h":13.77,"l":13.4,"c":13.55,"v":994200},{"t":"2018-09-05","o":13.57,"h":13.67,"l":13.47,"c":13.53,"v":578700},{"t":"2018-09-06","o":13.59,"h":13.92,"l":13.53,"c":13.9,"v":917200},{"t":"2018-09-07","o":13.9,"h":14.36,"l":13.83,"c":14.26,"v":1572900},{"t":"2018-09-10","o":14.36,"h":14.53,"l":14.22,"c":14.44,"v":1074800},{"t":"2018-09-11","o":14.43,"h":14.68,"l":14.3,"c":14.57,"v":1458400},{"t":"2018-09-12","o":14.63,"h":14.87,"l":14.56,"c":14.71,"v":1217000},{"t":"2018-09-13","o":14.7,"h":14.82,"l":14.12,"c":14.22,"v":1311200},{"t":"2018-09-14","o":14.13,"h":14.38,"l":14.04,"c":14.1,"v":1045500},{"t":"2018-09-17","o":14.14,"h":14.55,"l":13.76,"c":14.48,"v":1760000},{"t":"2018-09-18","o":14.56,"h":14.78,"l":14.21,"c":14.78,"v":1228900},{"t":"2018-09-19","o":14.74,"h":14.75,"l":13.82,"c":13.97,"v":1278700},{"t":"2018-09-20","o":14.01,"h":14.03,"l":13.57,"c":13.82,"v":1488500},{"t":"2018-09-21","o":13.78,"h":14.27,"l":13.75,"c":14.09,"v":4334300},{"t":"2018-09-24","o":14.1,"h":14.35,"l":14.02,"c":14.21,"v":1285600},{"t":"2018-09-25","o":14.23,"h":14.58,"l":14.13,"c":14.47,"v":1127100},{"t":"2018-09-26","o":14.5,"h":14.83,"l":14.33,"c":14.35,"v":790700},{"t":"2018-09-27","o":14.4,"h":14.72,"l":14.31,"c":14.7,"v":1022100},{"t":"2018-09-28","o":14.67,"h":14.94,"l":14.57,"c":14.78,"v":1093600},{"t":"2018-10-01","o":14.9,"h":14.92,"l":14.61,"c":14.89,"v":1154200},{"t":"2018-10-02","o":14.89,"h":14.9,"l":14.41,"c":14.55,"v":1220400},{"t":"2018-10-03","o":14.53,"h":14.59,"l":14.34,"c":14.34,"v":626700},{"t":"2018-10-04","o":14.31,"h":14.34,"l":13.94,"c":14.09,"v":756800},{"t":"2018-10-05","o":14.1,"h":14.25,"l":13.68,"c":13.93,"v":1269500},{"t":"2018-10-08","o":13.95,"h":13.98,"l":13.64,"c":13.94,"v":628500},{"t":"2018-10-09","o":13.89,"h":14.0,"l":13.7,"c":13.84,"v":821400},{"t":"2018-10-10","o":13.8,"h":13.86,"l":13.14,"c":13.18,"v":1347500},{"t":"2018-10-11","o":13.1,"h":13.45,"l":12.96,"c":13.01,"v":1509400},{"t":"2018-10-12","o":13.3,"h":13.34,"l":12.76,"c":12.98,"v":900100},{"t":"2018-10-15","o":13.01,"h":13.63,"l":13.01,"c":13.52,"v":838200},{"t":"2018-10-16","o":13.59,"h":13.96,"l":13.36,"c":13.94,"v":661600},{"t":"2018-10-17","o":13.93,"h":14.0,"l":13.47,"c":13.75,"v":536700},{"t":"2018-10-18","o":13.68,"h":13.72,"l":13.35,"c":13.49,"v":391900},{"t":"2018-10-19","o":13.46,"h":13.64,"l":13.21,"c":13.28,"v":522200},{"t":"2018-10-22","o":13.35,"h":13.42,"l":13.18,"c":13.37,"v":456200},{"t":"2018-10-23","o":13.14,"h":13.61,"l":13.14,"c":13.47,"v":624800},{"t":"2018-10-24","o":13.47,"h":13.51,"l":12.76,"c":12.81,"v":1199200},{"t":"2018-10-25","o":12.81,"h":12.91,"l":12.51,"c":12.62,"v":841300},{"t":"2018-10-26","o":12.5,"h":12.71,"l":12.19,"c":12.58,"v":630100},{"t":"2018-10-29","o":12.74,"h":12.83,"l":11.91,"c":12.11,"v":780700},{"t":"2018-10-30","o":12.03,"h":12.46,"l":12.03,"c":12.43,"v":1148400},{"t":"2018-10-31","o":12.61,"h":12.92,"l":12.42,"c":12.53,"v":650400},{"t":"2018-11-01","o":12.62,"h":12.95,"l":12.62,"c":12.78,"v":826900},{"t":"2018-11-02","o":12.85,"h":13.11,"l":12.79,"c":12.98,"v":914700},{"t":"2018-11-05","o":13.03,"h":13.06,"l":12.61,"c":13.04,"v":939400},{"t":"2018-11-06","o":13.09,"h":13.36,"l":12.93,"c":13.19,"v":1131700},{"t":"2018-11-07","o":13.54,"h":15.0,"l":13.11,"c":14.97,"v":3711400},{"t":"2018-11-08","o":14.93,"h":15.67,"l":14.65,"c":15.55,"v":2496500},{"t":"2018-11-09","o":15.7,"h":16.09,"l":15.48,"c":15.54,"v":2500500},{"t":"2018-11-12","o":15.52,"h":15.54,"l":15.08,"c":15.11,"v":1458600},{"t":"2018-11-13","o":15.01,"h":15.48,"l":14.9,"c":15.1,"v":1444600},{"t":"2018-11-14","o":15.19,"h":15.42,"l":14.96,"c":15.0,"v":830500},{"t":"2018-11-15","o":14.72,"h":15.65,"l":14.72,"c":15.47,"v":1349000},{"t":"2018-11-16","o":15.36,"h":15.54,"l":15.18,"c":15.26,"v":896500},{"t":"2018-11-19","o":15.21,"h":15.21,"l":14.39,"c":14.46,"v":1246100},{"t":"2018-11-20","o":14.26,"h":14.26,"l":13.62,"c":13.65,"v":1645500},{"t":"2018-11-21","o":13.81,"h":13.9,"l":13.51,"c":13.52,"v":1024300},{"t":"2018-11-23","o":13.44,"h":13.85,"l":13.16,"c":13.61,"v":491600},{"t":"2018-11-26","o":13.83,"h":13.83,"l":13.48,"c":13.7,"v":1021700},{"t":"2018-11-27","o":13.57,"h":13.7,"l":13.36,"c":13.45,"v":893000},{"t":"2018-11-28","o":13.57,"h":13.84,"l":13.38,"c":13.68,"v":1075000},{"t":"2018-11-29","o":13.62,"h":13.75,"l":13.31,"c":13.45,"v":752600},{"t":"2018-11-30","o":13.47,"h":13.47,"l":13.1,"c":13.3,"v":1317800},{"t":"2018-12-03","o":13.62,"h":13.69,"l":13.24,"c":13.42,"v":844500},{"t":"2018-12-04","o":13.5,"h":13.9,"l":12.77,"c":12.81,"v":2153300},{"t":"2018-12-06","o":12.54,"h":13.78,"l":12.42,"c":13.74,"v":3009200},{"t":"2018-12-07","o":13.74,"h":14.49,"l":13.6,"c":13.64,"v":1687100},{"t":"2018-12-10","o":14.75,"h":14.96,"l":14.38,"c":14.57,"v":2546600},{"t":"2018-12-11","o":14.77,"h":15.22,"l":14.48,"c":14.65,"v":1177900},{"t":"2018-12-12","o":14.8,"h":15.13,"l":14.67,"c":14.75,"v":1559500},{"t":"2018-12-13","o":14.86,"h":15.02,"l":14.55,"c":14.55,"v":1081700},{"t":"2018-12-14","o":14.45,"h":14.9,"l":14.35,"c":14.64,"v":1169100},{"t":"2018-12-17","o":14.55,"h":14.58,"l":13.76,"c":13.89,"v":1139200},{"t":"2018-12-18","o":13.95,"h":14.5,"l":13.95,"c":14.24,"v":870700},{"t":"2018-12-19","o":14.29,"h":14.35,"l":13.52,"c":13.58,"v":1008600},{"t":"2018-12-20","o":13.5,"h":13.64,"l":12.92,"c":13.19,"v":1071800},{"t":"2018-12-21","o":13.26,"h":13.42,"l":12.81,"c":12.86,"v":1789500},{"t":"2018-12-24","o":12.68,"h":12.76,"l":12.31,"c":12.47,"v":1108500},{"t":"2018-12-26","o":12.55,"h":13.82,"l":12.52,"c":13.8,"v":1594600},{"t":"2018-12-27","o":13.55,"h":13.96,"l":13.39,"c":13.95,"v":1235500},{"t":"2018-12-28","o":14.02,"h":14.25,"l":13.68,"c":13.75,"v":1030400},{"t":"2018-12-31","o":13.82,"h":14.1,"l":13.76,"c":14.09,"v":854000},{"t":"2019-01-02","o":13.83,"h":14.03,"l":13.52,"c":13.87,"v":712800},{"t":"2019-01-03","o":13.76,"h":13.76,"l":13.0,"c":13.03,"v":999400},{"t":"2019-01-04","o":13.25,"h":13.74,"l":13.14,"c":13.7,"v":937900},{"t":"2019-01-07","o":13.7,"h":13.94,"l":13.56,"c":13.89,"v":763200},{"t":"2019-01-08","o":14.04,"h":14.41,"l":14.0,"c":14.39,"v":955700},{"t":"2019-01-09","o":14.43,"h":14.51,"l":14.23,"c":14.4,"v":626800},{"t":"2019-01-10","o":14.31,"h":14.45,"l":14.22,"c":14.44,"v":403200},{"t":"2019-01-11","o":14.34,"h":14.8,"l":14.2,"c":14.79,"v":1064600},{"t":"2019-01-14","o":14.64,"h":14.78,"l":14.4,"c":14.59,"v":584500},{"t":"2019-01-15","o":14.59,"h":14.95,"l":14.45,"c":14.87,"v":804800},{"t":"2019-01-16","o":14.96,"h":14.97,"l":14.35,"c":14.39,"v":681400},{"t":"2019-01-17","o":14.3,"h":14.36,"l":14.11,"c":14.15,"v":1183700},{"t":"2019-01-18","o":14.26,"h":14.64,"l":14.21,"c":14.63,"v":977600},{"t":"2019-01-22","o":14.5,"h":14.54,"l":14.15,"c":14.28,"v":852000},{"t":"2019-01-23","o":14.43,"h":14.66,"l":14.28,"c":14.6,"v":529800},{"t":"2019-01-24","o":14.59,"h":14.91,"l":14.46,"c":14.66,"v":393200},{"t":"2019-01-25","o":14.79,"h":15.02,"l":14.69,"c":14.99,"v":648200},{"t":"2019-01-28","o":14.79,"h":15.04,"l":14.7,"c":14.93,"v":521000},{"t":"2019-01-29","o":14.92,"h":15.42,"l":14.85,"c":15.17,"v":868600},{"t":"2019-01-30","o":15.32,"h":15.32,"l":14.84,"c":14.98,"v":877800},{"t":"2019-01-31","o":15.0,"h":15.59,"l":14.83,"c":15.49,"v":1574500},{"t":"2019-02-01","o":15.75,"h":15.75,"l":15.35,"c":15.4,"v":845400},{"t":"2019-02-04","o":15.36,"h":15.9,"l":15.26,"c":15.88,"v":661200},{"t":"2019-02-05","o":15.59,"h":16.09,"l":15.51,"c":16.03,"v":1033100},{"t":"2019-02-06","o":16.05,"h":16.05,"l":15.84,"c":15.95,"v":782600},{"t":"2019-02-07","o":15.84,"h":15.99,"l":15.51,"c":15.68,"v":699700},{"t":"2019-02-08","o":15.6,"h":16.45,"l":15.55,"c":16.45,"v":2352300},{"t":"2019-02-11","o":16.5,"h":16.98,"l":16.39,"c":16.96,"v":1607700},{"t":"2019-02-12","o":17.25,"h":17.63,"l":17.11,"c":17.19,"v":1822900},{"t":"2019-02-13","o":17.29,"h":17.38,"l":16.89,"c":16.95,"v":1140200},{"t":"2019-02-14","o":16.92,"h":17.15,"l":16.84,"c":16.95,"v":1182000},{"t":"2019-02-15","o":17.01,"h":17.15,"l":16.79,"c":16.95,"v":1180300},{"t":"2019-02-19","o":17.07,"h":17.87,"l":17.0,"c":17.85,"v":1621600},{"t":"2019-02-20","o":17.84,"h":17.86,"l":17.29,"c":17.65,"v":1039500},{"t":"2019-02-21","o":17.65,"h":17.67,"l":17.39,"c":17.62,"v":766600},{"t":"2019-02-22","o":17.65,"h":17.72,"l":17.25,"c":17.58,"v":1008900},{"t":"2019-02-25","o":17.73,"h":17.75,"l":17.47,"c":17.5,"v":942900},{"t":"2019-02-26","o":17.5,"h":17.55,"l":17.01,"c":17.1,"v":1588900},{"t":"2019-02-27","o":17.05,"h":17.25,"l":16.84,"c":17.19,"v":1362900},{"t":"2019-02-28","o":17.19,"h":17.39,"l":16.98,"c":17.19,"v":1923600},{"t":"2019-03-01","o":16.7,"h":17.04,"l":15.84,"c":16.71,"v":1919400},{"t":"2019-03-04","o":16.78,"h":16.94,"l":16.38,"c":16.51,"v":1388400},{"t":"2019-03-05","o":16.48,"h":16.9,"l":16.44,"c":16.85,"v":1351200},{"t":"2019-03-06","o":16.92,"h":17.3,"l":16.54,"c":16.62,"v":1538100},{"t":"2019-03-07","o":16.67,"h":16.67,"l":16.26,"c":16.39,"v":1813900},{"t":"2019-03-08","o":16.23,"h":16.38,"l":16.1,"c":16.28,"v":1008400},{"t":"2019-03-11","o":16.37,"h":16.37,"l":15.85,"c":16.0,"v":1841400},{"t":"2019-03-12","o":15.95,"h":16.1,"l":15.86,"c":15.88,"v":1027500},{"t":"2019-03-13","o":15.99,"h":16.1,"l":15.88,"c":15.92,"v":834400},{"t":"2019-03-14","o":15.9,"h":16.03,"l":15.71,"c":15.84,"v":737900},{"t":"2019-03-15","o":15.79,"h":15.85,"l":15.45,"c":15.46,"v":3117300},{"t":"2019-03-18","o":15.43,"h":15.82,"l":15.41,"c":15.79,"v":960000},{"t":"2019-03-19","o":15.88,"h":16.18,"l":15.82,"c":15.91,"v":1228400},{"t":"2019-03-20","o":15.88,"h":16.3,"l":15.88,"c":16.17,"v":1925300},{"t":"2019-03-21","o":16.16,"h":16.29,"l":16.01,"c":16.14,"v":724700},{"t":"2019-03-22","o":16.06,"h":16.14,"l":15.52,"c":15.63,"v":943200},{"t":"2019-03-25","o":15.61,"h":15.67,"l":15.37,"c":15.62,"v":652700},{"t":"2019-03-26","o":15.73,"h":15.78,"l":15.42,"c":15.6,"v":599300},{"t":"2019-03-27","o":15.58,"h":15.64,"l":15.01,"c":15.1,"v":910900},{"t":"2019-03-28","o":15.06,"h":15.28,"l":14.92,"c":15.25,"v":761900},{"t":"2019-03-29","o":15.33,"h":15.75,"l":15.31,"c":15.63,"v":1229200},{"t":"2019-04-01","o":15.81,"h":15.9,"l":15.61,"c":15.8,"v":1180200},{"t":"2019-04-02","o":15.85,"h":15.93,"l":15.68,"c":15.78,"v":940900},{"t":"2019-04-03","o":15.84,"h":15.92,"l":15.52,"c":15.53,"v":860000},{"t":"2019-04-04","o":15.51,"h":15.57,"l":15.06,"c":15.23,"v":954500},{"t":"2019-04-05","o":15.18,"h":15.43,"l":15.13,"c":15.42,"v":1009700},{"t":"2019-04-08","o":15.34,"h":15.42,"l":15.14,"c":15.36,"v":661400},{"t":"2019-04-09","o":15.25,"h":15.32,"l":15.14,"c":15.16,"v":556200},{"t":"2019-04-10","o":15.17,"h":15.17,"l":14.96,"c":15.08,"v":913400},{"t":"2019-04-11","o":15.11,"h":15.27,"l":15.02,"c":15.21,"v":634900},{"t":"2019-04-12","o":15.33,"h":15.36,"l":15.17,"c":15.28,"v":597800},{"t":"2019-04-15","o":15.27,"h":15.33,"l":15.01,"c":15.13,"v":566100},{"t":"2019-04-16","o":15.21,"h":15.3,"l":15.01,"c":15.08,"v":632600},{"t":"2019-04-17","o":15.12,"h":15.12,"l":14.59,"c":14.7,"v":1048700},{"t":"2019-04-18","o":14.7,"h":14.85,"l":14.51,"c":14.69,"v":714000},{"t":"2019-04-22","o":14.61,"h":14.63,"l":14.48,"c":14.63,"v":537500},{"t":"2019-04-23","o":14.68,"h":15.4,"l":14.65,"c":15.26,"v":2047000},{"t":"2019-04-24","o":15.34,"h":15.46,"l":15.16,"c":15.34,"v":712100},{"t":"2019-04-25","o":15.29,"h":15.42,"l":15.09,"c":15.34,"v":592300},{"t":"2019-04-26","o":15.33,"h":16.02,"l":15.28,"c":15.92,"v":1066000},{"t":"2019-04-29","o":15.99,"h":16.05,"l":15.86,"c":15.91,"v":578300},{"t":"2019-04-30","o":15.82,"h":16.04,"l":15.73,"c":15.88,"v":486100},{"t":"2019-05-01","o":15.87,"h":16.15,"l":15.75,"c":15.78,"v":728100},{"t":"2019-05-02","o":15.76,"h":15.98,"l":15.61,"c":15.94,"v":777400},{"t":"2019-05-03","o":16.0,"h":16.07,"l":15.75,"c":16.03,"v":851000},{"t":"2019-05-06","o":15.74,"h":16.14,"l":15.6,"c":16.08,"v":938700},{"t":"2019-05-07","o":15.96,"h":16.05,"l":15.65,"c":15.75,"v":881500},{"t":"2019-05-08","o":15.75,"h":16.12,"l":15.75,"c":16.01,"v":763700},{"t":"2019-05-09","o":16.55,"h":17.85,"l":16.55,"c":17.81,"v":2698400},{"t":"2019-05-10","o":17.71,"h":19.16,"l":17.51,"c":19.15,"v":2548000},{"t":"2019-05-13","o":18.65,"h":19.23,"l":18.59,"c":19.21,"v":2285700},{"t":"2019-05-14","o":19.25,"h":19.6,"l":18.91,"c":19.43,"v":1715300},{"t":"2019-05-15","o":19.36,"h":20.77,"l":19.25,"c":20.46,"v":3690900},{"t":"2019-05-16","o":20.54,"h":20.92,"l":20.45,"c":20.55,"v":1758800},{"t":"2019-05-17","o":20.38,"h":20.4,"l":19.93,"c":20.09,"v":1109800},{"t":"2019-05-20","o":20.0,"h":20.81,"l":19.8,"c":20.64,"v":1683800},{"t":"2019-05-21","o":20.71,"h":20.8,"l":20.34,"c":20.46,"v":1196200},{"t":"2019-05-22","o":20.43,"h":20.63,"l":20.24,"c":20.43,"v":887100},{"t":"2019-05-23","o":20.31,"h":21.06,"l":20.2,"c":20.83,"v":3000600},{"t":"2019-05-24","o":21.58,"h":22.0,"l":21.03,"c":21.86,"v":3059800},{"t":"2019-05-28","o":22.35,"h":22.59,"l":22.04,"c":22.18,"v":1868500},{"t":"2019-05-29","o":22.01,"h":22.38,"l":21.87,"c":22.13,"v":1159100},{"t":"2019-05-30","o":22.16,"h":22.49,"l":22.15,"c":22.38,"v":715400},{"t":"2019-05-31","o":22.2,"h":22.36,"l":21.99,"c":22.05,"v":887100},{"t":"2019-06-03","o":21.94,"h":22.47,"l":21.56,"c":22.35,"v":1140900},{"t":"2019-06-04","o":22.52,"h":22.85,"l":22.22,"c":22.78,"v":1239700},{"t":"2019-06-05","o":22.42,"h":22.96,"l":22.28,"c":22.6,"v":1181800},{"t":"2019-06-06","o":21.87,"h":22.55,"l":21.85,"c":22.22,"v":1010700},{"t":"2019-06-07","o":22.24,"h":22.46,"l":21.89,"c":22.38,"v":954700},{"t":"2019-06-10","o":22.65,"h":22.65,"l":21.57,"c":21.69,"v":1342300},{"t":"2019-06-11","o":21.74,"h":21.84,"l":20.68,"c":20.99,"v":1739200},{"t":"2019-06-12","o":21.0,"h":21.77,"l":20.76,"c":21.64,"v":2041900},{"t":"2019-06-13","o":21.8,"h":22.09,"l":21.62,"c":21.98,"v":1283900},{"t":"2019-06-14","o":21.84,"h":22.22,"l":21.6,"c":21.69,"v":1073200},{"t":"2019-06-17","o":21.81,"h":21.86,"l":20.95,"c":21.03,"v":1040900},{"t":"2019-06-18","o":21.18,"h":21.98,"l":21.18,"c":21.78,"v":911300},{"t":"2019-06-19","o":21.8,"h":22.11,"l":21.44,"c":22.02,"v":1176000},{"t":"2019-06-20","o":22.31,"h":22.83,"l":22.05,"c":22.78,"v":1807800},{"t":"2019-06-21","o":22.63,"h":22.78,"l":22.05,"c":22.24,"v":2882200},{"t":"2019-06-24","o":22.27,"h":22.8,"l":22.22,"c":22.38,"v":1593600},{"t":"2019-06-25","o":22.54,"h":22.67,"l":21.72,"c":21.85,"v":1436900},{"t":"2019-06-26","o":21.77,"h":22.21,"l":21.45,"c":22.18,"v":1447500},{"t":"2019-06-27","o":22.25,"h":22.34,"l":21.91,"c":22.16,"v":1217300},{"t":"2019-06-28","o":22.22,"h":22.98,"l":22.21,"c":22.89,"v":3536900},{"t":"2019-07-01","o":23.36,"h":23.46,"l":22.69,"c":22.78,"v":1218300},{"t":"2019-07-02","o":22.71,"h":23.87,"l":22.71,"c":23.82,"v":1357900},{"t":"2019-07-03","o":23.85,"h":24.11,"l":23.7,"c":24.01,"v":881700},{"t":"2019-07-05","o":23.82,"h":24.19,"l":23.48,"c":24.09,"v":679900},{"t":"2019-07-08","o":24.07,"h":24.17,"l":23.65,"c":23.77,"v":752300},{"t":"2019-07-09","o":23.62,"h":23.89,"l":23.17,"c":23.85,"v":660300},{"t":"2019-07-10","o":23.88,"h":24.24,"l":23.77,"c":24.11,"v":795300},{"t":"2019-07-11","o":24.1,"h":24.29,"l":23.79,"c":24.01,"v":886800},{"t":"2019-07-12","o":24.05,"h":24.18,"l":23.8,"c":24.06,"v":580000},{"t":"2019-07-15","o":24.09,"h":24.2,"l":23.81,"c":23.99,"v":539300},{"t":"2019-07-16","o":23.92,"h":24.32,"l":23.76,"c":24.15,"v":749900},{"t":"2019-07-17","o":24.16,"h":24.16,"l":23.42,"c":23.64,"v":764100},{"t":"2019-07-18","o":23.54,"h":23.73,"l":23.22,"c":23.67,"v":650700},{"t":"2019-07-19","o":23.64,"h":24.3,"l":23.49,"c":24.07,"v":773900},{"t":"2019-07-22","o":24.17,"h":24.55,"l":24.06,"c":24.38,"v":899900},{"t":"2019-07-23","o":24.56,"h":24.64,"l":23.92,"c":24.17,"v":691400},{"t":"2019-07-24","o":24.03,"h":24.22,"l":23.67,"c":23.77,"v":1316100},{"t":"2019-07-25","o":23.8,"h":24.99,"l":23.7,"c":24.54,"v":1344300},{"t":"2019-07-26","o":24.95,"h":24.96,"l":24.2,"c":24.48,"v":802400},{"t":"2019-07-29","o":24.55,"h":24.65,"l":23.95,"c":24.09,"v":996600},{"t":"2019-07-30","o":23.93,"h":24.64,"l":23.85,"c":24.63,"v":944700},{"t":"2019-07-31","o":24.72,"h":25.08,"l":24.28,"c":24.65,"v":1359800},{"t":"2019-08-01","o":23.07,"h":23.09,"l":20.44,"c":21.21,"v":4420200},{"t":"2019-08-02","o":21.21,"h":21.65,"l":21.0,"c":21.12,"v":1802500},{"t":"2019-08-05","o":20.5,"h":20.53,"l":18.93,"c":19.55,"v":3386000},{"t":"2019-08-06","o":19.54,"h":19.8,"l":19.15,"c":19.36,"v":1351900},{"t":"2019-08-07","o":18.99,"h":19.44,"l":18.8,"c":19.09,"v":2018600},{"t":"2019-08-08","o":19.11,"h":19.73,"l":19.05,"c":19.54,"v":1989300},{"t":"2019-08-09","o":19.62,"h":19.66,"l":18.89,"c":18.94,"v":1146200},{"t":"2019-08-12","o":18.78,"h":18.88,"l":17.92,"c":17.98,"v":1904600},{"t":"2019-08-13","o":17.96,"h":18.22,"l":17.75,"c":17.84,"v":1956000},{"t":"2019-08-14","o":17.65,"h":18.26,"l":17.4,"c":18.14,"v":1757100},{"t":"2019-08-15","o":18.17,"h":18.21,"l":17.81,"c":18.1,"v":909500},{"t":"2019-08-16","o":19.2,"h":19.5,"l":18.83,"c":19.1,"v":2808100},{"t":"2019-08-19","o":19.29,"h":19.5,"l":18.96,"c":19.19,"v":1253200},{"t":"2019-08-20","o":19.16,"h":19.25,"l":18.61,"c":18.63,"v":862700},{"t":"2019-08-21","o":18.72,"h":19.39,"l":18.71,"c":19.08,"v":1057000},{"t":"2019-08-22","o":19.03,"h":19.36,"l":18.87,"c":19.15,"v":824400},{"t":"2019-08-23","o":19.01,"h":19.46,"l":18.97,"c":19.27,"v":1455300},{"t":"2019-08-26","o":19.47,"h":19.48,"l":19.11,"c":19.31,"v":766700},{"t":"2019-08-27","o":19.35,"h":19.57,"l":19.19,"c":19.4,"v":1260700},{"t":"2019-08-28","o":19.49,"h":19.86,"l":19.33,"c":19.78,"v":1247600},{"t":"2019-08-29","o":19.91,"h":20.0,"l":19.54,"c":19.94,"v":1104400},{"t":"2019-08-30","o":20.01,"h":20.1,"l":19.81,"c":19.97,"v":1293200},{"t":"2019-09-03","o":19.78,"h":19.91,"l":19.31,"c":19.49,"v":1253800},{"t":"2019-09-04","o":19.65,"h":19.9,"l":19.48,"c":19.68,"v":841800},{"t":"2019-09-05","o":19.8,"h":19.94,"l":18.94,"c":19.13,"v":3155000},{"t":"2019-09-06","o":19.3,"h":19.3,"l":18.75,"c":18.78,"v":1120000},{"t":"2019-09-09","o":18.79,"h":19.3,"l":18.58,"c":18.9,"v":1058500},{"t":"2019-09-10","o":18.85,"h":18.89,"l":18.12,"c":18.83,"v":948800},{"t":"2019-09-11","o":18.76,"h":19.58,"l":18.41,"c":19.56,"v":1420300},{"t":"2019-09-12","o":19.76,"h":20.04,"l":19.25,"c":20.0,"v":1352500},{"t":"2019-09-13","o":20.12,"h":20.45,"l":19.82,"c":20.44,"v":1701200},{"t":"2019-09-16","o":20.53,"h":21.9,"l":20.52,"c":21.55,"v":3932900},{"t":"2019-09-17","o":21.55,"h":21.74,"l":20.61,"c":20.87,"v":1569500},{"t":"2019-09-18","o":20.8,"h":21.24,"l":20.61,"c":21.05,"v":1588100},{"t":"2019-09-19","o":21.06,"h":21.35,"l":20.57,"c":20.66,"v":1322200},{"t":"2019-09-20","o":20.66,"h":20.97,"l":20.53,"c":20.58,"v":3007800},{"t":"2019-09-23","o":19.61,"h":19.89,"l":17.95,"c":19.03,"v":4702400},{"t":"2019-09-24","o":19.16,"h":19.24,"l":18.34,"c":18.56,"v":1901900},{"t":"2019-09-25","o":18.52,"h":18.64,"l":18.2,"c":18.5,"v":1384900},{"t":"2019-09-26","o":18.49,"h":18.6,"l":18.14,"c":18.27,"v":940900},{"t":"2019-09-27","o":18.29,"h":18.43,"l":18.18,"c":18.37,"v":1060200},{"t":"2019-09-30","o":18.28,"h":18.72,"l":18.28,"c":18.6,"v":1065200},{"t":"2019-10-01","o":18.71,"h":18.74,"l":17.1,"c":17.1,"v":2060700},{"t":"2019-10-02","o":17.31,"h":17.88,"l":16.83,"c":17.75,"v":1376300},{"t":"2019-10-03","o":17.76,"h":18.17,"l":17.47,"c":18.12,"v":1035600},{"t":"2019-10-04","o":18.06,"h":18.33,"l":17.94,"c":18.27,"v":895500},{"t":"2019-10-07","o":18.22,"h":18.52,"l":18.15,"c":18.35,"v":599500},{"t":"2019-10-08","o":18.2,"h":18.5,"l":17.89,"c":18.42,"v":741400},{"t":"2019-10-09","o":18.57,"h":18.66,"l":18.36,"c":18.51,"v":540200},{"t":"2019-10-10","o":18.62,"h":19.15,"l":18.54,"c":18.95,"v":722200},{"t":"2019-10-11","o":19.16,"h":19.17,"l":18.65,"c":18.82,"v":692800},{"t":"2019-10-14","o":18.73,"h":18.79,"l":18.4,"c":18.62,"v":735000},{"t":"2019-10-15","o":18.69,"h":19.01,"l":18.56,"c":18.98,"v":539900},{"t":"2019-10-16","o":19.0,"h":19.62,"l":18.9,"c":19.48,"v":818900},{"t":"2019-10-17","o":19.46,"h":19.68,"l":19.06,"c":19.08,"v":557700},{"t":"2019-10-18","o":18.97,"h":19.19,"l":18.86,"c":19.16,"v":454000},{"t":"2019-10-21","o":19.22,"h":19.45,"l":19.12,"c":19.36,"v":660600},{"t":"2019-10-22","o":19.33,"h":19.37,"l":19.04,"c":19.07,"v":543700},{"t":"2019-10-23","o":19.05,"h":19.19,"l":18.89,"c":19.12,"v":487200},{"t":"2019-10-24","o":19.12,"h":19.75,"l":18.9,"c":19.69,"v":562900},{"t":"2019-10-25","o":19.58,"h":19.71,"l":19.27,"c":19.29,"v":591200},{"t":"2019-10-28","o":19.46,"h":19.59,"l":19.18,"c":19.33,"v":717500},{"t":"2019-10-29","o":19.26,"h":19.68,"l":19.2,"c":19.34,"v":911600},{"t":"2019-10-30","o":19.43,"h":19.6,"l":18.86,"c":18.95,"v":901800},{"t":"2019-10-31","o":18.97,"h":19.14,"l":18.79,"c":18.88,"v":642000},{"t":"2019-11-01","o":19.01,"h":19.46,"l":19.01,"c":19.41,"v":652700},{"t":"2019-11-04","o":19.6,"h":19.63,"l":17.46,"c":17.63,"v":1602300},{"t":"2019-11-05","o":17.95,"h":18.11,"l":17.33,"c":17.95,"v":1565300},{"t":"2019-11-06","o":19.5,"h":19.5,"l":18.36,"c":18.56,"v":1896300},{"t":"2019-11-07","o":18.6,"h":19.8,"l":18.51,"c":19.75,"v":1611500},{"t":"2019-11-08","o":19.69,"h":19.9,"l":19.35,"c":19.78,"v":1910300},{"t":"2019-11-11","o":19.74,"h":19.74,"l":19.41,"c":19.54,"v":1155000},{"t":"2019-11-12","o":19.4,"h":19.63,"l":19.2,"c":19.35,"v":1672600},{"t":"2019-11-13","o":19.23,"h":19.78,"l":19.02,"c":19.72,"v":628700},{"t":"2019-11-14","o":19.7,"h":19.9,"l":19.48,"c":19.63,"v":504300},{"t":"2019-11-15","o":19.66,"h":19.98,"l":19.58,"c":19.95,"v":443900},{"t":"2019-11-18","o":19.91,"h":19.91,"l":19.47,"c":19.6,"v":777800},{"t":"2019-11-19","o":19.66,"h":19.75,"l":19.41,"c":19.45,"v":383700},{"t":"2019-11-20","o":19.31,"h":19.7,"l":19.24,"c":19.45,"v":631200},{"t":"2019-11-21","o":19.36,"h":19.36,"l":18.31,"c":18.44,"v":1144500},{"t":"2019-11-22","o":18.52,"h":18.74,"l":18.31,"c":18.67,"v":440500},{"t":"2019-11-25","o":18.72,"h":19.02,"l":17.78,"c":17.79,"v":1303600},{"t":"2019-11-26","o":17.88,"h":18.18,"l":17.82,"c":17.9,"v":861600},{"t":"2019-11-27","o":18.01,"h":18.07,"l":17.81,"c":18.02,"v":638100},{"t":"2019-11-29","o":18.01,"h":18.09,"l":17.9,"c":18.06,"v":326500},{"t":"2019-12-02","o":18.08,"h":18.09,"l":17.66,"c":17.7,"v":556300},{"t":"2019-12-03","o":17.51,"h":17.51,"l":17.1,"c":17.2,"v":1002100},{"t":"2019-12-04","o":17.49,"h":17.56,"l":17.07,"c":17.16,"v":1187900},{"t":"2019-12-05","o":17.21,"h":17.48,"l":17.15,"c":17.19,"v":575700},{"t":"2019-12-06","o":17.34,"h":17.52,"l":17.26,"c":17.4,"v":1072300},{"t":"2019-12-09","o":17.43,"h":17.66,"l":17.27,"c":17.4,"v":928700},{"t":"2019-12-10","o":17.43,"h":17.58,"l":17.24,"c":17.52,"v":782800},{"t":"2019-12-11","o":17.49,"h":18.23,"l":17.46,"c":18.19,"v":917600},{"t":"2019-12-12","o":18.2,"h":18.52,"l":18.17,"c":18.44,"v":984700},{"t":"2019-12-13","o":18.3,"h":18.43,"l":18.04,"c":18.35,"v":747600},{"t":"2019-12-16","o":18.36,"h":18.39,"l":18.01,"c":18.05,"v":1009100},{"t":"2019-12-17","o":17.99,"h":18.3,"l":17.82,"c":18.26,"v":540300},{"t":"2019-12-18","o":18.15,"h":18.25,"l":17.98,"c":18.18,"v":842300},{"t":"2019-12-19","o":18.18,"h":18.29,"l":17.83,"c":18.24,"v":802900},{"t":"2019-12-20","o":18.28,"h":18.5,"l":18.12,"c":18.14,"v":1306100},{"t":"2019-12-23","o":18.31,"h":18.61,"l":18.17,"c":18.4,"v":611400},{"t":"2019-12-24","o":18.46,"h":18.46,"l":17.98,"c":18.14,"v":391100},{"t":"2019-12-26","o":18.1,"h":18.15,"l":17.83,"c":17.89,"v":535200},{"t":"2019-12-27","o":17.98,"h":18.02,"l":17.75,"c":17.77,"v":791800},{"t":"2019-12-30","o":18.24,"h":18.24,"l":17.51,"c":17.92,"v":733200},{"t":"2019-12-31","o":17.9,"h":18.12,"l":17.71,"c":18.01,"v":610800},{"t":"2020-01-02","o":18.06,"h":18.44,"l":18.02,"c":18.42,"v":776300},{"t":"2020-01-03","o":18.99,"h":20.45,"l":18.81,"c":20.42,"v":2756500},{"t":"2020-01-06","o":21.3,"h":21.39,"l":20.02,"c":20.2,"v":2692900},{"t":"2020-01-07","o":20.2,"h":20.58,"l":19.93,"c":20.26,"v":1375700},{"t":"2020-01-08","o":20.35,"h":20.83,"l":19.79,"c":19.9,"v":1572900},{"t":"2020-01-09","o":19.92,"h":20.18,"l":19.57,"c":20.08,"v":809400},{"t":"2020-01-10","o":20.04,"h":20.15,"l":19.65,"c":19.72,"v":887500},{"t":"2020-01-13","o":19.71,"h":20.05,"l":19.67,"c":19.72,"v":877800},{"t":"2020-01-14","o":19.71,"h":19.77,"l":19.23,"c":19.64,"v":1481000},{"t":"2020-01-15","o":19.54,"h":19.69,"l":19.19,"c":19.23,"v":718600},{"t":"2020-01-16","o":19.53,"h":19.77,"l":19.4,"c":19.5,"v":800900},{"t":"2020-01-17","o":19.62,"h":19.93,"l":19.42,"c":19.74,"v":974200},{"t":"2020-01-21","o":19.72,"h":19.85,"l":18.26,"c":18.8,"v":1457000},{"t":"2020-01-22","o":18.78,"h":19.04,"l":18.78,"c":18.91,"v":815000},{"t":"2020-01-23","o":18.83,"h":19.1,"l":18.71,"c":18.97,"v":763200},{"t":"2020-01-24","o":19.01,"h":19.16,"l":18.67,"c":18.83,"v":755000},{"t":"2020-01-27","o":18.44,"h":19.07,"l":18.34,"c":18.81,"v":1785500},{"t":"2020-01-28","o":18.92,"h":19.15,"l":18.66,"c":19.0,"v":492300},{"t":"2020-01-29","o":19.17,"h":19.2,"l":18.71,"c":18.8,"v":631000},{"t":"2020-01-30","o":18.64,"h":18.83,"l":18.4,"c":18.8,"v":504400},{"t":"2020-01-31","o":18.73,"h":18.74,"l":18.27,"c":18.34,"v":602900},{"t":"2020-02-03","o":18.35,"h":18.52,"l":18.08,"c":18.14,"v":535800},{"t":"2020-02-04","o":18.34,"h":18.89,"l":18.29,"c":18.83,"v":591400},{"t":"2020-02-05","o":18.98,"h":19.08,"l":18.68,"c":19.08,"v":685900},{"t":"2020-02-06","o":19.08,"h":19.64,"l":19.07,"c":19.63,"v":719600},{"t":"2020-02-07","o":19.58,"h":19.8,"l":18.77,"c":19.38,"v":818900},{"t":"2020-02-10","o":19.27,"h":19.72,"l":19.1,"c":19.72,"v":397500},{"t":"2020-02-11","o":19.8,"h":20.04,"l":19.61,"c":20.03,"v":514800},{"t":"2020-02-12","o":20.15,"h":20.44,"l":19.92,"c":20.36,"v":569600},{"t":"2020-02-13","o":20.28,"h":21.03,"l":20.25,"c":20.71,"v":903200},{"t":"2020-02-14","o":20.75,"h":20.75,"l":19.9,"c":20.42,"v":619500},{"t":"2020-02-18","o":20.52,"h":20.63,"l":20.1,"c":20.37,"v":798000},{"t":"2020-02-19","o":20.4,"h":21.29,"l":20.27,"c":20.81,"v":1228100},{"t":"2020-02-20","o":20.73,"h":21.0,"l":20.44,"c":20.88,"v":646500},{"t":"2020-02-21","o":20.78,"h":20.86,"l":20.21,"c":20.25,"v":727800},{"t":"2020-02-24","o":19.43,"h":19.59,"l":19.02,"c":19.31,"v":1420800},{"t":"2020-02-25","o":17.46,"h":18.32,"l":14.74,"c":15.0,"v":5674900},{"t":"2020-02-26","o":15.61,"h":16.47,"l":15.47,"c":16.19,"v":2543500},{"t":"2020-02-27","o":15.55,"h":16.44,"l":15.21,"c":15.75,"v":1539200},{"t":"2020-02-28","o":15.05,"h":16.4,"l":15.0,"c":16.26,"v":1595900},{"t":"2020-03-02","o":16.57,"h":16.59,"l":15.61,"c":16.2,"v":1182400},{"t":"2020-03-03","o":16.33,"h":17.13,"l":15.9,"c":16.15,"v":1168500},{"t":"2020-03-04","o":16.39,"h":16.77,"l":16.1,"c":16.71,"v":838900},{"t":"2020-03-05","o":16.33,"h":16.5,"l":15.79,"c":16.1,"v":742600},{"t":"2020-03-06","o":15.5,"h":15.91,"l":15.21,"c":15.73,"v":868600},{"t":"2020-03-09","o":15.0,"h":15.43,"l":14.46,"c":15.3,"v":1439900},{"t":"2020-03-10","o":15.99,"h":16.01,"l":15.28,"c":15.87,"v":1086800},{"t":"2020-03-11","o":15.84,"h":16.2,"l":15.14,"c":15.62,"v":1405900},{"t":"2020-03-12","o":14.56,"h":14.75,"l":12.41,"c":12.44,"v":2559700},{"t":"2020-03-13","o":13.51,"h":13.88,"l":11.0,"c":13.15,"v":2692100},{"t":"2020-03-16","o":11.71,"h":11.89,"l":5.0,"c":11.05,"v":2566200},{"t":"2020-03-17","o":11.51,"h":11.89,"l":10.24,"c":11.49,"v":2221700},{"t":"2020-03-18","o":10.71,"h":11.5,"l":10.6,"c":11.32,"v":1917000},{"t":"2020-03-19","o":11.17,"h":11.35,"l":10.15,"c":10.95,"v":2024500},{"t":"2020-03-20","o":11.02,"h":11.15,"l":10.02,"c":10.2,"v":1873300},{"t":"2020-03-23","o":10.17,"h":10.65,"l":9.59,"c":10.55,"v":1461900},{"t":"2020-03-24","o":11.0,"h":12.37,"l":11.0,"c":12.3,"v":1932200},{"t":"2020-03-25","o":12.41,"h":13.79,"l":11.8,"c":13.04,"v":2166700},{"t":"2020-03-26","o":13.29,"h":14.87,"l":13.28,"c":14.56,"v":1577500},{"t":"2020-03-27","o":13.92,"h":14.69,"l":13.54,"c":14.47,"v":1073600},{"t":"2020-03-30","o":14.37,"h":14.5,"l":13.59,"c":14.4,"v":953800},{"t":"2020-03-31","o":14.28,"h":14.47,"l":13.52,"c":13.84,"v":1022700},{"t":"2020-04-01","o":13.17,"h":13.65,"l":12.84,"c":13.44,"v":1374900},{"t":"2020-04-02","o":13.29,"h":13.92,"l":12.78,"c":13.26,"v":937800},{"t":"2020-04-03","o":13.26,"h":13.67,"l":13.01,"c":13.6,"v":902500},{"t":"2020-04-06","o":14.1,"h":14.46,"l":13.74,"c":14.14,"v":1233900},{"t":"2020-04-07","o":14.75,"h":15.09,"l":13.4,"c":13.5,"v":1151000},{"t":"2020-04-08","o":13.68,"h":14.38,"l":13.34,"c":14.16,"v":1788500},{"t":"2020-04-09","o":14.49,"h":15.25,"l":14.45,"c":14.65,"v":1385000},{"t":"2020-04-13","o":14.57,"h":14.66,"l":13.61,"c":13.98,"v":1002900},{"t":"2020-04-14","o":14.25,"h":14.99,"l":14.12,"c":14.48,"v":926400},{"t":"2020-04-15","o":14.0,"h":14.36,"l":13.68,"c":14.0,"v":570300},{"t":"2020-04-16","o":14.1,"h":14.15,"l":13.71,"c":13.96,"v":896800},{"t":"2020-04-17","o":14.47,"h":15.0,"l":14.44,"c":14.96,"v":919800},{"t":"2020-04-20","o":14.63,"h":14.81,"l":14.14,"c":14.31,"v":909800},{"t":"2020-04-21","o":13.9,"h":14.19,"l":13.7,"c":13.93,"v":477900},{"t":"2020-04-22","o":14.23,"h":14.47,"l":13.85,"c":14.36,"v":530600},{"t":"2020-04-23","o":14.54,"h":14.6,"l":14.22,"c":14.29,"v":506100},{"t":"2020-04-24","o":14.37,"h":14.41,"l":13.98,"c":14.24,"v":532500},{"t":"2020-04-27","o":14.49,"h":14.92,"l":14.35,"c":14.79,"v":576700},{"t":"2020-04-28","o":15.12,"h":15.34,"l":14.71,"c":15.08,"v":1106600},{"t":"2020-04-29","o":15.51,"h":16.49,"l":15.34,"c":16.13,"v":1274400},{"t":"2020-04-30","o":15.85,"h":15.88,"l":14.95,"c":15.02,"v":864000},{"t":"2020-05-01","o":14.66,"h":14.89,"l":14.31,"c":14.76,"v":863400},{"t":"2020-05-04","o":14.63,"h":14.63,"l":14.26,"c":14.58,"v":861800},{"t":"2020-05-05","o":14.8,"h":15.25,"l":14.8,"c":14.92,"v":471000},{"t":"2020-05-06","o":14.98,"h":15.41,"l":14.75,"c":14.86,"v":711700},{"t":"2020-05-07","o":15.08,"h":15.33,"l":14.76,"c":14.96,"v":825900},{"t":"2020-05-08","o":16.26,"h":17.35,"l":16.21,"c":17.26,"v":1803900},{"t":"2020-05-11","o":16.97,"h":17.2,"l":16.58,"c":16.9,"v":1220100},{"t":"2020-05-12","o":16.84,"h":16.94,"l":16.13,"c":16.14,"v":764100},{"t":"2020-05-13","o":16.21,"h":16.21,"l":15.35,"c":15.76,"v":899200},{"t":"2020-05-14","o":15.35,"h":15.6,"l":14.74,"c":15.52,"v":1080900},{"t":"2020-05-15","o":15.07,"h":15.87,"l":15.07,"c":15.64,"v":774100},{"t":"2020-05-18","o":16.24,"h":17.01,"l":16.24,"c":16.92,"v":798300},{"t":"2020-05-19","o":16.76,"h":17.13,"l":16.35,"c":16.35,"v":494400},{"t":"2020-05-20","o":16.73,"h":17.01,"l":16.5,"c":16.58,"v":581600},{"t":"2020-05-21","o":16.58,"h":16.72,"l":16.23,"c":16.56,"v":426600},{"t":"2020-05-22","o":16.65,"h":16.68,"l":16.34,"c":16.52,"v":330900},{"t":"2020-05-26","o":17.16,"h":17.42,"l":16.98,"c":17.24,"v":591100},{"t":"2020-05-27","o":17.59,"h":18.26,"l":17.25,"c":18.18,"v":720100},{"t":"2020-05-28","o":18.5,"h":18.69,"l":18.01,"c":18.12,"v":883600},{"t":"2020-05-29","o":18.01,"h":18.68,"l":17.86,"c":18.55,"v":1035300},{"t":"2020-06-01","o":18.78,"h":19.19,"l":18.61,"c":18.82,"v":896400},{"t":"2020-06-02","o":18.99,"h":18.99,"l":18.24,"c":18.27,"v":823000},{"t":"2020-06-03","o":18.52,"h":19.26,"l":18.52,"c":19.19,"v":950800},{"t":"2020-06-04","o":18.98,"h":19.3,"l":18.71,"c":18.94,"v":787400},{"t":"2020-06-05","o":19.5,"h":19.78,"l":18.98,"c":19.04,"v":824200},{"t":"2020-06-08","o":19.43,"h":20.11,"l":19.2,"c":19.45,"v":1337100},{"t":"2020-06-09","o":19.25,"h":19.92,"l":19.05,"c":19.19,"v":992600},{"t":"2020-06-10","o":19.21,"h":19.21,"l":18.26,"c":18.28,"v":718600},{"t":"2020-06-11","o":17.54,"h":17.96,"l":16.5,"c":16.56,"v":1050800},{"t":"2020-06-12","o":17.47,"h":17.68,"l":16.26,"c":16.97,"v":918200},{"t":"2020-06-15","o":16.35,"h":17.8,"l":16.25,"c":17.59,"v":1240400},{"t":"2020-06-16","o":18.42,"h":18.52,"l":17.37,"c":17.59,"v":894200},{"t":"2020-06-17","o":17.93,"h":18.15,"l":17.31,"c":17.41,"v":623200},{"t":"2020-06-18","o":16.26,"h":17.08,"l":16.06,"c":16.82,"v":1371200},{"t":"2020-06-19","o":17.2,"h":17.25,"l":16.07,"c":16.2,"v":8152700},{"t":"2020-06-22","o":16.2,"h":16.78,"l":15.9,"c":16.68,"v":2041200},{"t":"2020-06-23","o":16.93,"h":16.93,"l":16.14,"c":16.33,"v":1487300},{"t":"2020-06-24","o":16.15,"h":16.25,"l":15.8,"c":15.82,"v":1986700},{"t":"2020-06-25","o":15.69,"h":16.43,"l":15.4,"c":16.42,"v":1576400},{"t":"2020-06-26","o":16.25,"h":16.37,"l":14.87,"c":14.96,"v":4492500},{"t":"2020-06-29","o":15.21,"h":15.52,"l":15.13,"c":15.49,"v":984600},{"t":"2020-06-30","o":15.46,"h":15.74,"l":15.17,"c":15.63,"v":1293600},{"t":"2020-07-01","o":15.49,"h":15.78,"l":15.14,"c":15.33,"v":983600},{"t":"2020-07-02","o":15.74,"h":15.88,"l":15.36,"c":15.44,"v":1191500},{"t":"2020-07-06","o":15.8,"h":15.82,"l":15.26,"c":15.51,"v":941000},{"t":"2020-07-07","o":15.32,"h":15.49,"l":14.93,"c":14.97,"v":1235000},{"t":"2020-07-08","o":15.0,"h":15.41,"l":14.86,"c":15.05,"v":1868300},{"t":"2020-07-09","o":15.01,"h":15.05,"l":14.4,"c":14.64,"v":1561200},{"t":"2020-07-10","o":14.63,"h":15.05,"l":14.48,"c":15.01,"v":1026700},{"t":"2020-07-13","o":15.18,"h":15.59,"l":14.76,"c":15.16,"v":1491300},{"t":"2020-07-14","o":15.1,"h":15.44,"l":14.95,"c":15.43,"v":1290700},{"t":"2020-07-15","o":15.7,"h":16.14,"l":15.61,"c":15.94,"v":1027300},{"t":"2020-07-16","o":15.69,"h":15.99,"l":15.54,"c":15.87,"v":652200},{"t":"2020-07-17","o":15.9,"h":16.12,"l":15.74,"c":15.96,"v":721700},{"t":"2020-07-20","o":15.96,"h":16.1,"l":15.77,"c":15.91,"v":614400},{"t":"2020-07-21","o":16.23,"h":16.27,"l":15.94,"c":16.04,"v":700800},{"t":"2020-07-22","o":15.94,"h":18.1,"l":15.94,"c":17.85,"v":4685800},{"t":"2020-07-23","o":17.91,"h":18.84,"l":17.3,"c":17.81,"v":4302400},{"t":"2020-07-24","o":18.65,"h":20.58,"l":18.37,"c":19.4,"v":6467200},{"t":"2020-07-27","o":19.47,"h":19.56,"l":18.26,"c":18.45,"v":2043600},{"t":"2020-07-28","o":18.31,"h":18.77,"l":18.27,"c":18.38,"v":2065900},{"t":"2020-07-29","o":18.46,"h":18.77,"l":18.07,"c":18.35,"v":1049800},{"t":"2020-07-30","o":17.92,"h":18.5,"l":17.71,"c":18.27,"v":813400},{"t":"2020-07-31","o":18.21,"h":18.21,"l":17.4,"c":18.01,"v":1094400},{"t":"2020-08-03","o":18.11,"h":18.37,"l":17.52,"c":18.3,"v":1338400},{"t":"2020-08-04","o":18.35,"h":18.84,"l":18.17,"c":18.63,"v":1310100},{"t":"2020-08-05","o":19.47,"h":20.0,"l":18.68,"c":19.35,"v":1701800},{"t":"2020-08-06","o":19.29,"h":19.36,"l":18.66,"c":18.91,"v":1081400},{"t":"2020-08-07","o":18.82,"h":19.41,"l":18.78,"c":19.36,"v":1055500},{"t":"2020-08-10","o":19.42,"h":19.64,"l":19.05,"c":19.29,"v":865400},{"t":"2020-08-11","o":19.43,"h":19.69,"l":19.08,"c":19.29,"v":1240300},{"t":"2020-08-12","o":19.48,"h":19.53,"l":19.07,"c":19.29,"v":924900},{"t":"2020-08-13","o":19.11,"h":19.51,"l":19.05,"c":19.24,"v":601600},{"t":"2020-08-14","o":19.39,"h":20.24,"l":19.29,"c":19.89,"v":2224500},{"t":"2020-08-17","o":19.95,"h":19.97,"l":19.05,"c":19.59,"v":870000},{"t":"2020-08-18","o":19.53,"h":19.72,"l":19.34,"c":19.43,"v":682000},{"t":"2020-08-19","o":19.51,"h":19.61,"l":19.3,"c":19.44,"v":596100},{"t":"2020-08-20","o":19.13,"h":19.4,"l":18.84,"c":18.92,"v":802000},{"t":"2020-08-21","o":18.82,"h":19.21,"l":18.59,"c":18.94,"v":654500},{"t":"2020-08-24","o":19.02,"h":19.39,"l":18.76,"c":19.35,"v":756400},{"t":"2020-08-25","o":19.5,"h":19.58,"l":19.18,"c":19.49,"v":699700},{"t":"2020-08-26","o":19.48,"h":19.5,"l":19.23,"c":19.26,"v":486200},{"t":"2020-08-27","o":19.21,"h":19.79,"l":19.16,"c":19.61,"v":748200},{"t":"2020-08-28","o":19.78,"h":19.84,"l":19.56,"c":19.71,"v":636000},{"t":"2020-08-31","o":19.68,"h":19.8,"l":19.4,"c":19.55,"v":1136800},{"t":"2020-09-01","o":19.46,"h":19.93,"l":19.23,"c":19.7,"v":587600},{"t":"2020-09-02","o":19.73,"h":20.0,"l":19.58,"c":19.91,"v":612800},{"t":"2020-09-03","o":20.0,"h":20.15,"l":19.3,"c":19.52,"v":847100},{"t":"2020-09-04","o":19.68,"h":19.83,"l":18.84,"c":19.26,"v":1060000},{"t":"2020-09-08","o":19.09,"h":19.52,"l":18.86,"c":19.23,"v":1390300},{"t":"2020-09-09","o":19.62,"h":19.71,"l":19.31,"c":19.55,"v":803100},{"t":"2020-09-10","o":19.62,"h":19.9,"l":19.35,"c":19.47,"v":1285400},{"t":"2020-09-11","o":19.64,"h":19.79,"l":19.37,"c":19.64,"v":824700},{"t":"2020-09-14","o":19.85,"h":20.88,"l":19.73,"c":20.68,"v":1347900},{"t":"2020-09-15","o":20.72,"h":21.15,"l":20.23,"c":20.96,"v":1181600},{"t":"2020-09-16","o":21.15,"h":22.26,"l":20.93,"c":21.61,"v":2065500},{"t":"2020-09-17","o":21.33,"h":21.6,"l":21.07,"c":21.53,"v":1293300},{"t":"2020-09-18","o":21.69,"h":21.74,"l":20.91,"c":20.98,"v":3355700},{"t":"2020-09-21","o":20.37,"h":20.54,"l":19.55,"c":19.76,"v":1300300},{"t":"2020-09-22","o":19.17,"h":19.46,"l":17.76,"c":18.87,"v":3892000},{"t":"2020-09-23","o":19.05,"h":19.42,"l":18.44,"c":18.51,"v":1056800},{"t":"2020-09-24","o":18.42,"h":18.65,"l":18.04,"c":18.43,"v":858900},{"t":"2020-09-25","o":19.34,"h":19.41,"l":18.93,"c":19.03,"v":1564300},{"t":"2020-09-28","o":19.3,"h":19.7,"l":19.15,"c":19.35,"v":1057300},{"t":"2020-09-29","o":19.35,"h":19.57,"l":19.09,"c":19.46,"v":667000},{"t":"2020-09-30","o":19.57,"h":19.77,"l":19.0,"c":19.28,"v":952400},{"t":"2020-10-01","o":19.39,"h":19.58,"l":19.14,"c":19.4,"v":633800},{"t":"2020-10-02","o":19.02,"h":19.69,"l":18.95,"c":19.62,"v":494000},{"t":"2020-10-05","o":19.86,"h":20.16,"l":19.68,"c":20.02,"v":709300},{"t":"2020-10-06","o":20.24,"h":20.47,"l":19.69,"c":19.7,"v":618000},{"t":"2020-10-07","o":20.09,"h":20.87,"l":20.08,"c":20.43,"v":1004300},{"t":"2020-10-08","o":20.73,"h":21.11,"l":20.48,"c":21.01,"v":636100},{"t":"2020-10-09","o":21.25,"h":21.59,"l":20.8,"c":20.89,"v":777100},{"t":"2020-10-12","o":20.82,"h":21.4,"l":20.57,"c":21.28,"v":596200},{"t":"2020-10-13","o":20.98,"h":21.21,"l":20.77,"c":20.96,"v":682600},{"t":"2020-10-14","o":21.01,"h":21.41,"l":20.94,"c":21.01,"v":572800},{"t":"2020-10-15","o":20.71,"h":21.17,"l":20.61,"c":21.1,"v":462400},{"t":"2020-10-16","o":21.08,"h":21.27,"l":20.77,"c":20.79,"v":696300},{"t":"2020-10-19","o":20.78,"h":21.27,"l":20.56,"c":20.64,"v":636900},{"t":"2020-10-20","o":20.99,"h":21.13,"l":20.53,"c":20.66,"v":510700},{"t":"2020-10-21","o":20.66,"h":20.79,"l":20.33,"c":20.58,"v":443100},{"t":"2020-10-22","o":20.68,"h":21.58,"l":20.68,"c":21.47,"v":836800},{"t":"2020-10-23","o":21.68,"h":21.74,"l":21.31,"c":21.6,"v":557400},{"t":"2020-10-26","o":21.11,"h":21.25,"l":20.39,"c":20.78,"v":772800},{"t":"2020-10-27","o":20.69,"h":21.09,"l":20.49,"c":20.67,"v":786500},{"t":"2020-10-28","o":20.26,"h":20.54,"l":19.19,"c":19.24,"v":1158800},{"t":"2020-10-29","o":19.2,"h":19.84,"l":19.06,"c":19.38,"v":1115100},{"t":"2020-10-30","o":19.5,"h":20.06,"l":18.22,"c":18.89,"v":1591100},{"t":"2020-11-02","o":19.14,"h":19.78,"l":18.88,"c":19.5,"v":821300},{"t":"2020-11-03","o":19.97,"h":20.33,"l":19.65,"c":20.16,"v":1048100},{"t":"2020-11-04","o":20.16,"h":21.02,"l":20.07,"c":20.3,"v":787200},{"t":"2020-11-05","o":20.46,"h":20.67,"l":19.99,"c":20.04,"v":627200},{"t":"2020-11-06","o":20.04,"h":20.2,"l":19.22,"c":19.53,"v":548600},{"t":"2020-11-09","o":19.98,"h":20.73,"l":18.48,"c":18.51,"v":1529600},{"t":"2020-11-10","o":18.85,"h":19.33,"l":18.76,"c":19.29,"v":1253900},{"t":"2020-11-11","o":19.34,"h":19.48,"l":18.75,"c":19.45,"v":1003000},{"t":"2020-11-12","o":19.18,"h":19.5,"l":19.07,"c":19.42,"v":973500},{"t":"2020-11-13","o":19.6,"h":20.27,"l":19.6,"c":20.09,"v":1202600},{"t":"2020-11-16","o":20.55,"h":20.87,"l":20.27,"c":20.77,"v":734200},{"t":"2020-11-17","o":20.6,"h":20.92,"l":20.51,"c":20.85,"v":625800},{"t":"2020-11-18","o":20.88,"h":21.1,"l":20.39,"c":20.4,"v":709300},{"t":"2020-11-19","o":20.26,"h":20.68,"l":20.04,"c":20.66,"v":643300},{"t":"2020-11-20","o":20.37,"h":20.64,"l":20.03,"c":20.13,"v":609400},{"t":"2020-11-23","o":20.24,"h":20.85,"l":20.13,"c":20.81,"v":773200},{"t":"2020-11-24","o":21.15,"h":21.58,"l":20.94,"c":21.56,"v":947900},{"t":"2020-11-25","o":21.53,"h":21.8,"l":21.27,"c":21.56,"v":674400},{"t":"2020-11-27","o":21.52,"h":21.52,"l":21.21,"c":21.41,"v":354200},{"t":"2020-11-30","o":21.3,"h":21.42,"l":20.76,"c":21.17,"v":648800},{"t":"2020-12-01","o":21.4,"h":21.72,"l":21.26,"c":21.48,"v":551500},{"t":"2020-12-02","o":21.54,"h":21.94,"l":21.3,"c":21.67,"v":641800},{"t":"2020-12-03","o":21.73,"h":22.44,"l":21.61,"c":22.3,"v":619700},{"t":"2020-12-04","o":22.35,"h":23.16,"l":22.35,"c":23.1,"v":931500},{"t":"2020-12-07","o":23.0,"h":23.52,"l":22.75,"c":23.47,"v":930200},{"t":"2020-12-08","o":23.61,"h":24.48,"l":23.52,"c":24.24,"v":1738700},{"t":"2020-12-09","o":24.6,"h":24.6,"l":23.48,"c":23.72,"v":1100600},{"t":"2020-12-10","o":23.57,"h":23.86,"l":23.29,"c":23.58,"v":703000},{"t":"2020-12-11","o":23.46,"h":24.02,"l":23.36,"c":23.85,"v":543100},{"t":"2020-12-14","o":24.0,"h":24.04,"l":23.47,"c":23.51,"v":837000},{"t":"2020-12-15","o":23.73,"h":24.58,"l":23.43,"c":24.43,"v":881700},{"t":"2020-12-16","o":24.65,"h":24.78,"l":23.49,"c":23.53,"v":1024000},{"t":"2020-12-17","o":23.53,"h":25.17,"l":23.3,"c":25.09,"v":1568200},{"t":"2020-12-18","o":25.36,"h":26.68,"l":25.24,"c":25.76,"v":2741100},{"t":"2020-12-21","o":25.6,"h":26.9,"l":25.15,"c":26.22,"v":1217100},{"t":"2020-12-22","o":26.33,"h":26.66,"l":25.92,"c":26.08,"v":1051300},{"t":"2020-12-23","o":26.16,"h":26.48,"l":26.03,"c":26.25,"v":1027600},{"t":"2020-12-24","o":26.29,"h":26.6,"l":26.12,"c":26.4,"v":414300},{"t":"2020-12-28","o":26.6,"h":28.12,"l":26.5,"c":27.85,"v":1528200},{"t":"2020-12-29","o":28.07,"h":28.18,"l":26.82,"c":27.47,"v":857000},{"t":"2020-12-30","o":27.62,"h":28.53,"l":27.55,"c":27.77,"v":1074300},{"t":"2020-12-31","o":27.64,"h":27.64,"l":27.09,"c":27.43,"v":760500},{"t":"2021-01-04","o":27.2,"h":27.72,"l":25.83,"c":26.37,"v":1352200},{"t":"2021-01-05","o":28.52,"h":28.98,"l":26.87,"c":26.91,"v":2081900},{"t":"2021-01-06","o":26.33,"h":27.1,"l":25.84,"c":26.69,"v":2187200},{"t":"2021-01-07","o":26.39,"h":27.01,"l":25.89,"c":26.95,"v":1321200},{"t":"2021-01-08","o":27.02,"h":27.39,"l":26.18,"c":26.57,"v":1095400},{"t":"2021-01-11","o":25.84,"h":26.7,"l":25.71,"c":26.36,"v":794900},{"t":"2021-01-12","o":26.6,"h":28.25,"l":26.41,"c":28.08,"v":1641200},{"t":"2021-01-13","o":28.35,"h":28.67,"l":27.64,"c":27.76,"v":1591200},{"t":"2021-01-14","o":28.2,"h":31.54,"l":28.01,"c":30.4,"v":3288400},{"t":"2021-01-15","o":30.21,"h":30.39,"l":29.25,"c":29.55,"v":1612900},{"t":"2021-01-19","o":30.0,"h":30.83,"l":29.85,"c":30.0,"v":1978600},{"t":"2021-01-20","o":30.18,"h":30.62,"l":29.16,"c":29.36,"v":1500700},{"t":"2021-01-21","o":29.1,"h":29.96,"l":28.72,"c":29.43,"v":1216100},{"t":"2021-01-22","o":29.61,"h":30.43,"l":29.32,"c":29.95,"v":1675800},{"t":"2021-01-25","o":30.61,"h":31.03,"l":29.81,"c":29.97,"v":1263300},{"t":"2021-01-26","o":30.25,"h":30.25,"l":29.05,"c":29.16,"v":745600},{"t":"2021-01-27","o":28.42,"h":29.32,"l":27.39,"c":27.91,"v":1548500},{"t":"2021-01-28","o":28.49,"h":28.68,"l":27.76,"c":27.84,"v":1121000},{"t":"2021-01-29","o":27.79,"h":27.81,"l":26.53,"c":26.54,"v":1365400},{"t":"2021-02-01","o":26.82,"h":27.08,"l":26.14,"c":27.01,"v":1014000},{"t":"2021-02-02","o":27.71,"h":28.06,"l":27.16,"c":27.92,"v":936000},{"t":"2021-02-03","o":27.94,"h":28.78,"l":27.87,"c":28.63,"v":689400},{"t":"2021-02-04","o":29.04,"h":29.63,"l":28.52,"c":29.33,"v":916100},{"t":"2021-02-05","o":29.75,"h":29.89,"l":28.6,"c":29.29,"v":1023700},{"t":"2021-02-08","o":31.33,"h":31.34,"l":29.9,"c":30.38,"v":1579500},{"t":"2021-02-09","o":31.05,"h":32.87,"l":30.42,"c":32.77,"v":2717400},{"t":"2021-02-10","o":33.11,"h":33.26,"l":31.47,"c":32.3,"v":1366300},{"t":"2021-02-11","o":32.17,"h":33.19,"l":32.07,"c":32.62,"v":964400},{"t":"2021-02-12","o":32.02,"h":32.99,"l":32.02,"c":32.89,"v":719200},{"t":"2021-02-16","o":33.93,"h":34.11,"l":32.9,"c":32.97,"v":1515800},{"t":"2021-02-17","o":32.58,"h":33.35,"l":31.78,"c":33.24,"v":898600},{"t":"2021-02-18","o":31.37,"h":31.61,"l":29.78,"c":29.92,"v":2210800},{"t":"2021-02-19","o":30.14,"h":31.36,"l":30.11,"c":30.25,"v":1279900},{"t":"2021-02-22","o":30.0,"h":31.02,"l":29.56,"c":30.5,"v":1300500},{"t":"2021-02-23","o":29.19,"h":29.27,"l":27.81,"c":29.0,"v":1605200},{"t":"2021-02-24","o":28.99,"h":30.4,"l":28.73,"c":30.06,"v":855200},{"t":"2021-02-25","o":29.53,"h":30.04,"l":28.51,"c":28.51,"v":1478600},{"t":"2021-02-26","o":27.01,"h":28.31,"l":26.23,"c":27.5,"v":2655700},{"t":"2021-03-01","o":27.74,"h":28.16,"l":27.5,"c":27.58,"v":1221700},{"t":"2021-03-02","o":27.66,"h":27.75,"l":27.04,"c":27.05,"v":982700},{"t":"2021-03-03","o":27.05,"h":27.69,"l":26.67,"c":26.7,"v":869500},{"t":"2021-03-04","o":26.15,"h":26.6,"l":24.54,"c":25.09,"v":1823400},{"t":"2021-03-05","o":25.28,"h":25.39,"l":22.31,"c":24.03,"v":3312600},{"t":"2021-03-08","o":24.21,"h":24.63,"l":22.7,"c":23.16,"v":1945200},{"t":"2021-03-09","o":24.09,"h":25.25,"l":23.68,"c":24.74,"v":1436500},{"t":"2021-03-10","o":25.39,"h":26.16,"l":25.15,"c":25.54,"v":1199300},{"t":"2021-03-11","o":26.0,"h":27.03,"l":26.0,"c":26.95,"v":1166900},{"t":"2021-03-12","o":26.65,"h":26.92,"l":26.18,"c":26.52,"v":824200},{"t":"2021-03-15","o":26.45,"h":27.33,"l":26.39,"c":27.08,"v":861200},{"t":"2021-03-16","o":27.43,"h":27.43,"l":26.19,"c":26.48,"v":794600},{"t":"2021-03-17","o":26.26,"h":27.52,"l":25.75,"c":27.08,"v":1413600},{"t":"2021-03-18","o":26.86,"h":27.25,"l":25.74,"c":25.79,"v":1659800},{"t":"2021-03-19","o":25.75,"h":26.13,"l":25.23,"c":25.78,"v":2560300},{"t":"2021-03-22","o":25.68,"h":26.09,"l":25.24,"c":25.48,"v":1093100},{"t":"2021-03-23","o":25.12,"h":25.67,"l":25.0,"c":25.12,"v":1457200},{"t":"2021-03-24","o":25.39,"h":26.08,"l":24.7,"c":24.73,"v":1192300},{"t":"2021-03-25","o":24.5,"h":25.4,"l":23.75,"c":25.31,"v":1767500},{"t":"2021-03-26","o":25.45,"h":26.05,"l":25.08,"c":26.02,"v":1187100},{"t":"2021-03-29","o":25.82,"h":28.3,"l":25.69,"c":27.43,"v":2916500},{"t":"2021-03-30","o":28.8,"h":29.6,"l":27.65,"c":27.92,"v":4785400},{"t":"2021-03-31","o":28.48,"h":28.68,"l":27.28,"c":27.28,"v":2324700},{"t":"2021-04-01","o":28.0,"h":28.7,"l":27.69,"c":28.29,"v":1488200},{"t":"2021-04-05","o":29.0,"h":29.5,"l":27.73,"c":28.47,"v":1180100},{"t":"2021-04-06","o":28.44,"h":29.25,"l":28.4,"c":28.64,"v":1030900},{"t":"2021-04-07","o":28.65,"h":28.81,"l":27.65,"c":27.97,"v":1427600},{"t":"2021-04-08","o":28.02,"h":28.66,"l":27.96,"c":28.33,"v":1385200},{"t":"2021-04-09","o":28.32,"h":28.49,"l":27.81,"c":28.12,"v":615000},{"t":"2021-04-12","o":28.18,"h":28.31,"l":27.55,"c":28.19,"v":901700},{"t":"2021-04-13","o":28.05,"h":28.35,"l":27.51,"c":27.96,"v":761600},{"t":"2021-04-14","o":27.96,"h":28.67,"l":27.84,"c":28.2,"v":784300},{"t":"2021-04-15","o":28.25,"h":28.61,"l":27.31,"c":28.15,"v":2752900},{"t":"2021-04-16","o":28.14,"h":28.15,"l":26.92,"c":27.35,"v":1191700},{"t":"2021-04-19","o":27.15,"h":27.27,"l":26.62,"c":27.02,"v":872700},{"t":"2021-04-20","o":26.76,"h":26.85,"l":25.56,"c":25.88,"v":1185200},{"t":"2021-04-21","o":25.63,"h":26.5,"l":25.52,"c":26.48,"v":582600},{"t":"2021-04-22","o":26.7,"h":26.98,"l":26.15,"c":26.45,"v":582600},{"t":"2021-04-23","o":26.51,"h":27.13,"l":26.48,"c":27.03,"v":538000},{"t":"2021-04-26","o":27.08,"h":27.4,"l":26.88,"c":27.16,"v":510000},{"t":"2021-04-27","o":27.35,"h":27.45,"l":26.91,"c":27.1,"v":599100},{"t":"2021-04-28","o":26.99,"h":27.38,"l":26.81,"c":27.25,"v":474900},{"t":"2021-04-29","o":27.49,"h":27.59,"l":26.76,"c":26.84,"v":792800},{"t":"2021-04-30","o":26.5,"h":26.88,"l":26.27,"c":26.74,"v":676100},{"t":"2021-05-03","o":26.84,"h":27.0,"l":26.37,"c":26.5,"v":806800},{"t":"2021-05-04","o":26.39,"h":26.44,"l":25.32,"c":25.86,"v":896100},{"t":"2021-05-05","o":25.72,"h":25.86,"l":24.55,"c":25.2,"v":1650300},{"t":"2021-05-06","o":25.15,"h":26.77,"l":24.74,"c":26.75,"v":1150400},{"t":"2021-05-07","o":26.5,"h":27.34,"l":26.34,"c":27.11,"v":759600},{"t":"2021-05-10","o":26.99,"h":27.28,"l":25.73,"c":25.73,"v":736800},{"t":"2021-05-11","o":24.75,"h":25.54,"l":24.36,"c":25.21,"v":1963700},{"t":"2021-05-12","o":25.17,"h":25.2,"l":24.31,"c":24.35,"v":1041500},{"t":"2021-05-13","o":24.44,"h":25.18,"l":24.33,"c":24.53,"v":1076700},{"t":"2021-05-14","o":24.72,"h":25.1,"l":24.34,"c":25.0,"v":960400},{"t":"2021-05-17","o":24.7,"h":25.0,"l":24.48,"c":24.75,"v":1128400},{"t":"2021-05-18","o":24.91,"h":24.97,"l":24.17,"c":24.18,"v":802400},{"t":"2021-05-19","o":23.68,"h":23.93,"l":23.28,"c":23.75,"v":859000},{"t":"2021-05-20","o":23.76,"h":24.25,"l":23.75,"c":23.97,"v":857100},{"t":"2021-05-21","o":24.3,"h":24.34,"l":23.82,"c":23.89,"v":678100},{"t":"2021-05-24","o":24.04,"h":24.63,"l":23.89,"c":24.47,"v":671500},{"t":"2021-05-25","o":24.54,"h":24.9,"l":24.34,"c":24.62,"v":796400},{"t":"2021-05-26","o":24.8,"h":25.23,"l":24.52,"c":25.14,"v":809900},{"t":"2021-05-27","o":25.45,"h":25.52,"l":25.01,"c":25.09,"v":674700},{"t":"2021-05-28","o":25.09,"h":25.33,"l":24.93,"c":25.01,"v":602400},{"t":"2021-06-01","o":25.13,"h":25.28,"l":24.76,"c":25.26,"v":930200},{"t":"2021-06-02","o":25.31,"h":25.45,"l":24.95,"c":25.42,"v":808900},{"t":"2021-06-03","o":25.25,"h":25.65,"l":24.74,"c":25.63,"v":689900},{"t":"2021-06-04","o":25.72,"h":26.15,"l":25.72,"c":25.97,"v":532500},{"t":"2021-06-07","o":25.88,"h":26.33,"l":25.81,"c":26.31,"v":679600},{"t":"2021-06-08","o":26.4,"h":26.92,"l":26.38,"c":26.76,"v":590400},{"t":"2021-06-09","o":26.83,"h":26.87,"l":26.35,"c":26.5,"v":704900},{"t":"2021-06-10","o":26.5,"h":26.65,"l":25.92,"c":26.22,"v":563600},{"t":"2021-06-11","o":26.32,"h":26.4,"l":26.07,"c":26.2,"v":369400},{"t":"2021-06-14","o":26.18,"h":26.35,"l":25.95,"c":26.31,"v":482200},{"t":"2021-06-15","o":26.45,"h":26.58,"l":26.19,"c":26.24,"v":553500},{"t":"2021-06-16","o":26.16,"h":26.54,"l":26.01,"c":26.24,"v":608300},{"t":"2021-06-17","o":26.3,"h":26.64,"l":26.22,"c":26.53,"v":747200},{"t":"2021-06-18","o":26.43,"h":27.09,"l":26.2,"c":26.36,"v":1222400},{"t":"2021-06-21","o":26.45,"h":26.53,"l":26.06,"c":26.47,"v":565700},{"t":"2021-06-22","o":26.3,"h":26.58,"l":25.74,"c":26.5,"v":464800},{"t":"2021-06-23","o":26.5,"h":26.98,"l":26.26,"c":26.88,"v":606500},{"t":"2021-06-24","o":26.85,"h":27.45,"l":26.79,"c":27.44,"v":565900},{"t":"2021-06-25","o":27.59,"h":27.77,"l":27.27,"c":27.61,"v":4425600},{"t":"2021-06-28","o":27.81,"h":27.82,"l":26.82,"c":27.31,"v":1014600},{"t":"2021-06-29","o":28.0,"h":30.29,"l":27.61,"c":29.6,"v":10790600},{"t":"2021-06-30","o":29.47,"h":29.87,"l":28.29,"c":28.49,"v":2748000},{"t":"2021-07-01","o":28.63,"h":29.08,"l":28.1,"c":28.65,"v":1370800},{"t":"2021-07-02","o":28.63,"h":28.63,"l":27.55,"c":28.07,"v":1202400},{"t":"2021-07-06","o":27.92,"h":28.28,"l":27.54,"c":28.24,"v":1024700},{"t":"2021-07-07","o":28.24,"h":28.85,"l":27.92,"c":28.5,"v":1073700},{"t":"2021-07-08","o":27.77,"h":28.07,"l":26.93,"c":27.76,"v":1160700},{"t":"2021-07-09","o":28.0,"h":28.24,"l":27.7,"c":28.2,"v":606100},{"t":"2021-07-12","o":28.2,"h":28.2,"l":27.35,"c":27.82,"v":533800},{"t":"2021-07-13","o":27.65,"h":27.65,"l":27.05,"c":27.23,"v":658400},{"t":"2021-07-14","o":27.39,"h":27.49,"l":26.28,"c":26.56,"v":908200},{"t":"2021-07-15","o":26.44,"h":26.54,"l":25.86,"c":26.12,"v":782200},{"t":"2021-07-16","o":26.45,"h":26.45,"l":25.72,"c":25.78,"v":629500},{"t":"2021-07-19","o":25.08,"h":25.5,"l":24.94,"c":25.46,"v":764200},{"t":"2021-07-20","o":25.62,"h":26.5,"l":25.42,"c":26.32,"v":966000},{"t":"2021-07-21","o":26.34,"h":27.01,"l":26.3,"c":26.92,"v":609100},{"t":"2021-07-22","o":26.93,"h":26.93,"l":26.42,"c":26.63,"v":533000},{"t":"2021-07-23","o":26.8,"h":26.87,"l":26.44,"c":26.84,"v":404000},{"t":"2021-07-26","o":27.12,"h":27.77,"l":27.08,"c":27.3,"v":767800},{"t":"2021-07-27","o":27.14,"h":27.18,"l":26.49,"c":26.99,"v":580000},{"t":"2021-07-28","o":27.39,"h":27.62,"l":27.09,"c":27.28,"v":517500},{"t":"2021-07-29","o":27.42,"h":27.67,"l":27.3,"c":27.43,"v":365700},{"t":"2021-07-30","o":27.3,"h":27.49,"l":27.03,"c":27.2,"v":499900},{"t":"2021-08-02","o":27.25,"h":27.64,"l":26.98,"c":27.02,"v":446200},{"t":"2021-08-03","o":27.07,"h":27.11,"l":25.9,"c":27.11,"v":851900},{"t":"2021-08-04","o":25.62,"h":26.16,"l":23.16,"c":23.83,"v":3977400},{"t":"2021-08-05","o":24.13,"h":24.8,"l":24.1,"c":24.6,"v":1073000},{"t":"2021-08-06","o":24.93,"h":25.2,"l":24.61,"c":24.78,"v":787500},{"t":"2021-08-09","o":24.78,"h":25.23,"l":24.4,"c":24.92,"v":683900},{"t":"2021-08-10","o":25.0,"h":25.27,"l":24.42,"c":24.59,"v":1133400},{"t":"2021-08-11","o":24.71,"h":25.18,"l":24.57,"c":25.14,"v":918900},{"t":"2021-08-12","o":25.22,"h":25.47,"l":24.77,"c":24.84,"v":530900},{"t":"2021-08-13","o":24.93,"h":24.93,"l":21.68,"c":22.26,"v":3797600},{"t":"2021-08-16","o":22.25,"h":22.37,"l":21.75,"c":21.92,"v":1683400},{"t":"2021-08-17","o":21.9,"h":22.98,"l":21.75,"c":22.74,"v":2074800},{"t":"2021-08-18","o":22.68,"h":22.74,"l":21.83,"c":21.86,"v":865600},{"t":"2021-08-19","o":21.68,"h":21.79,"l":21.22,"c":21.39,"v":758200},{"t":"2021-08-20","o":21.32,"h":22.02,"l":21.25,"c":21.97,"v":731000},{"t":"2021-08-23","o":22.34,"h":22.66,"l":22.03,"c":22.57,"v":832000},{"t":"2021-08-24","o":22.74,"h":23.14,"l":22.62,"c":23.07,"v":1198700},{"t":"2021-08-25","o":23.2,"h":24.02,"l":23.05,"c":23.8,"v":1246400},{"t":"2021-08-26","o":23.56,"h":24.47,"l":23.52,"c":24.16,"v":1290400},{"t":"2021-08-27","o":24.25,"h":24.75,"l":24.03,"c":24.72,"v":813100},{"t":"2021-08-30","o":24.95,"h":25.01,"l":24.45,"c":24.68,"v":912200},{"t":"2021-08-31","o":24.72,"h":25.12,"l":24.67,"c":24.72,"v":771300},{"t":"2021-09-01","o":24.83,"h":24.87,"l":24.5,"c":24.54,"v":550000},{"t":"2021-09-02","o":24.6,"h":24.92,"l":24.24,"c":24.33,"v":748600},{"t":"2021-09-03","o":24.27,"h":24.44,"l":23.9,"c":24.32,"v":536600},{"t":"2021-09-07","o":24.26,"h":24.57,"l":24.03,"c":24.06,"v":579400},{"t":"2021-09-08","o":24.11,"h":24.11,"l":23.61,"c":23.67,"v":531300},{"t":"2021-09-09","o":23.52,"h":23.72,"l":23.35,"c":23.36,"v":447200},{"t":"2021-09-10","o":23.48,"h":23.48,"l":22.66,"c":22.7,"v":930700},{"t":"2021-09-13","o":23.31,"h":23.71,"l":22.42,"c":23.64,"v":2857600},{"t":"2021-09-14","o":23.67,"h":23.71,"l":22.03,"c":22.08,"v":1167600},{"t":"2021-09-15","o":22.09,"h":22.66,"l":21.92,"c":22.57,"v":693200},{"t":"2021-09-16","o":22.64,"h":22.91,"l":22.43,"c":22.46,"v":695200},{"t":"2021-09-17","o":22.47,"h":22.71,"l":22.32,"c":22.61,"v":1452700},{"t":"2021-09-20","o":22.13,"h":22.81,"l":21.95,"c":22.5,"v":1122600},{"t":"2021-09-21","o":22.6,"h":22.73,"l":22.12,"c":22.33,"v":544900},{"t":"2021-09-22","o":22.59,"h":22.85,"l":22.35,"c":22.52,"v":583800},{"t":"2021-09-23","o":22.65,"h":23.32,"l":22.65,"c":23.11,"v":730500},{"t":"2021-09-24","o":22.98,"h":23.24,"l":22.74,"c":22.76,"v":639900},{"t":"2021-09-27","o":22.94,"h":23.67,"l":22.93,"c":23.26,"v":706700},{"t":"2021-09-28","o":23.25,"h":23.25,"l":22.34,"c":22.43,"v":915800},{"t":"2021-09-29","o":22.55,"h":22.91,"l":22.47,"c":22.64,"v":1095900},{"t":"2021-09-30","o":22.69,"h":22.79,"l":22.24,"c":22.31,"v":549800},{"t":"2021-10-01","o":22.55,"h":22.76,"l":22.06,"c":22.57,"v":506900},{"t":"2021-10-04","o":22.53,"h":22.53,"l":21.85,"c":22.09,"v":529400},{"t":"2021-10-05","o":22.09,"h":22.42,"l":21.83,"c":22.18,"v":463300},{"t":"2021-10-06","o":22.11,"h":22.11,"l":21.6,"c":21.98,"v":534100},{"t":"2021-10-07","o":22.24,"h":22.51,"l":22.04,"c":22.2,"v":1057700},{"t":"2021-10-08","o":22.24,"h":22.45,"l":22.06,"c":22.23,"v":648400},{"t":"2021-10-11","o":22.26,"h":22.72,"l":22.21,"c":22.41,"v":536500},{"t":"2021-10-12","o":22.32,"h":22.61,"l":22.12,"c":22.34,"v":745200},{"t":"2021-10-13","o":22.38,"h":22.39,"l":21.85,"c":22.18,"v":729800},{"t":"2021-10-14","o":22.45,"h":23.03,"l":22.37,"c":22.74,"v":641600},{"t":"2021-10-15","o":23.02,"h":23.05,"l":22.45,"c":22.48,"v":567500},{"t":"2021-10-18","o":22.24,"h":22.57,"l":21.93,"c":22.24,"v":483700},{"t":"2021-10-19","o":22.47,"h":22.84,"l":22.13,"c":22.79,"v":612400},{"t":"2021-10-20","o":22.81,"h":23.03,"l":22.56,"c":22.75,"v":504900},{"t":"2021-10-21","o":22.72,"h":22.73,"l":22.46,"c":22.7,"v":428200},{"t":"2021-10-22","o":23.0,"h":23.28,"l":22.45,"c":22.48,"v":714000},{"t":"2021-10-25","o":22.19,"h":22.65,"l":21.87,"c":22.36,"v":703900},{"t":"2021-10-26","o":22.4,"h":22.68,"l":22.18,"c":22.4,"v":848900},{"t":"2021-10-27","o":22.5,"h":22.5,"l":21.46,"c":21.48,"v":804800},{"t":"2021-10-28","o":21.52,"h":21.89,"l":21.42,"c":21.65,"v":659600},{"t":"2021-10-29","o":21.65,"h":21.81,"l":21.12,"c":21.39,"v":728500},{"t":"2021-11-01","o":21.53,"h":22.71,"l":21.52,"c":22.58,"v":1017000},{"t":"2021-11-02","o":22.64,"h":22.69,"l":22.27,"c":22.69,"v":703800},{"t":"2021-11-03","o":22.66,"h":23.51,"l":22.4,"c":23.28,"v":1383600},{"t":"2021-11-04","o":22.1,"h":22.19,"l":21.21,"c":21.44,"v":2321100},{"t":"2021-11-05","o":21.83,"h":22.55,"l":21.77,"c":22.37,"v":1561600},{"t":"2021-11-08","o":22.38,"h":22.59,"l":22.17,"c":22.45,"v":873800},{"t":"2021-11-09","o":22.45,"h":22.47,"l":22.01,"c":22.17,"v":1096100},{"t":"2021-11-10","o":22.01,"h":22.33,"l":21.59,"c":21.63,"v":712900},{"t":"2021-11-11","o":21.64,"h":21.87,"l":21.48,"c":21.68,"v":543400},{"t":"2021-11-12","o":21.82,"h":21.98,"l":21.72,"c":21.74,"v":366200},{"t":"2021-11-15","o":21.94,"h":21.97,"l":21.65,"c":21.82,"v":470700},{"t":"2021-11-16","o":21.7,"h":21.75,"l":21.32,"c":21.46,"v":557800},{"t":"2021-11-17","o":21.4,"h":21.57,"l":21.03,"c":21.25,"v":921800},{"t":"2021-11-18","o":21.23,"h":21.4,"l":20.5,"c":20.8,"v":735300},{"t":"2021-11-19","o":20.51,"h":20.68,"l":20.0,"c":20.22,"v":1198300},{"t":"2021-11-22","o":20.34,"h":20.5,"l":19.87,"c":20.23,"v":650500},{"t":"2021-11-23","o":20.25,"h":20.53,"l":19.9,"c":20.36,"v":855300},{"t":"2021-11-24","o":20.37,"h":20.86,"l":20.08,"c":20.71,"v":514000},{"t":"2021-11-26","o":19.88,"h":20.29,"l":19.34,"c":20.09,"v":1025600},{"t":"2021-11-29","o":20.42,"h":20.49,"l":19.7,"c":19.97,"v":988100},{"t":"2021-11-30","o":19.78,"h":19.92,"l":19.4,"c":19.71,"v":937000},{"t":"2021-12-01","o":20.18,"h":20.65,"l":19.84,"c":19.99,"v":1269200},{"t":"2021-12-02","o":20.06,"h":20.69,"l":20.06,"c":20.69,"v":1179200},{"t":"2021-12-03","o":20.77,"h":20.89,"l":19.92,"c":20.29,"v":1219600},{"t":"2021-12-06","o":20.51,"h":20.98,"l":20.12,"c":20.73,"v":1097700},{"t":"2021-12-07","o":21.0,"h":21.06,"l":20.26,"c":20.33,"v":1437200},{"t":"2021-12-08","o":20.33,"h":20.75,"l":20.26,"c":20.4,"v":638500},{"t":"2021-12-09","o":20.08,"h":20.38,"l":19.92,"c":19.93,"v":684200},{"t":"2021-12-10","o":19.98,"h":20.02,"l":19.37,"c":19.44,"v":755700},{"t":"2021-12-13","o":19.3,"h":19.72,"l":19.2,"c":19.47,"v":1067500},{"t":"2021-12-14","o":19.4,"h":19.98,"l":19.28,"c":19.44,"v":857000},{"t":"2021-12-15","o":19.45,"h":19.56,"l":18.83,"c":19.55,"v":850500},{"t":"2021-12-16","o":19.81,"h":19.86,"l":19.1,"c":19.13,"v":714100},{"t":"2021-12-17","o":19.16,"h":19.8,"l":18.9,"c":19.65,"v":1411100},{"t":"2021-12-20","o":19.15,"h":19.42,"l":18.86,"c":19.07,"v":722400},{"t":"2021-12-21","o":19.25,"h":19.91,"l":19.13,"c":19.71,"v":777300},{"t":"2021-12-22","o":19.7,"h":19.73,"l":19.49,"c":19.61,"v":355200},{"t":"2021-12-23","o":19.68,"h":19.96,"l":19.62,"c":19.84,"v":573100},{"t":"2021-12-27","o":19.78,"h":19.82,"l":19.54,"c":19.66,"v":648800},{"t":"2021-12-28","o":19.86,"h":20.15,"l":19.54,"c":19.57,"v":666400},{"t":"2021-12-29","o":19.53,"h":19.61,"l":19.22,"c":19.28,"v":818700},{"t":"2021-12-30","o":19.17,"h":19.67,"l":19.17,"c":19.3,"v":846900},{"t":"2021-12-31","o":19.37,"h":19.62,"l":19.31,"c":19.4,"v":567100},{"t":"2022-01-03","o":19.43,"h":19.87,"l":19.31,"c":19.65,"v":973600},{"t":"2022-01-04","o":19.76,"h":20.0,"l":19.57,"c":19.98,"v":544400},{"t":"2022-01-05","o":19.98,"h":20.0,"l":18.9,"c":18.91,"v":633400},{"t":"2022-01-06","o":19.0,"h":19.1,"l":18.41,"c":18.62,"v":725600},{"t":"2022-01-07","o":18.53,"h":18.93,"l":18.41,"c":18.51,"v":1160700},{"t":"2022-01-10","o":18.4,"h":18.54,"l":17.92,"c":18.21,"v":1098900},{"t":"2022-01-11","o":18.16,"h":18.51,"l":18.02,"c":18.35,"v":737500},{"t":"2022-01-12","o":17.54,"h":17.61,"l":16.78,"c":16.93,"v":2246900},{"t":"2022-01-13","o":17.11,"h":17.87,"l":17.04,"c":17.29,"v":1989900},{"t":"2022-01-14","o":17.23,"h":17.28,"l":16.55,"c":16.87,"v":873200},{"t":"2022-01-18","o":16.75,"h":16.85,"l":16.58,"c":16.72,"v":1180200},{"t":"2022-01-19","o":16.75,"h":17.17,"l":16.64,"c":16.87,"v":796400},{"t":"2022-01-20","o":16.94,"h":17.58,"l":16.91,"c":17.09,"v":1389200},{"t":"2022-01-21","o":17.14,"h":17.53,"l":16.95,"c":16.97,"v":1444800},{"t":"2022-01-24","o":16.62,"h":17.03,"l":16.31,"c":17.0,"v":1670200},{"t":"2022-01-25","o":16.8,"h":17.06,"l":16.58,"c":16.86,"v":913300},{"t":"2022-01-26","o":17.11,"h":17.46,"l":16.66,"c":16.75,"v":897800},{"t":"2022-01-27","o":16.86,"h":16.87,"l":16.07,"c":16.19,"v":763500},{"t":"2022-01-28","o":16.18,"h":16.33,"l":15.71,"c":16.33,"v":899300},{"t":"2022-01-31","o":16.34,"h":16.77,"l":16.29,"c":16.76,"v":1425500},{"t":"2022-02-01","o":16.94,"h":17.06,"l":16.57,"c":17.03,"v":687800},{"t":"2022-02-02","o":16.82,"h":16.97,"l":16.58,"c":16.8,"v":668100},{"t":"2022-02-03","o":16.57,"h":16.78,"l":16.27,"c":16.3,"v":593300},{"t":"2022-02-04","o":16.35,"h":16.65,"l":16.09,"c":16.48,"v":708100},{"t":"2022-02-07","o":16.49,"h":16.89,"l":16.47,"c":16.7,"v":514600},{"t":"2022-02-08","o":16.75,"h":17.1,"l":16.62,"c":17.05,"v":474700},{"t":"2022-02-09","o":17.29,"h":17.39,"l":17.17,"c":17.29,"v":660400},{"t":"2022-02-10","o":16.93,"h":17.49,"l":16.81,"c":16.85,"v":687800},{"t":"2022-02-11","o":16.92,"h":17.3,"l":16.79,"c":17.09,"v":1182700},{"t":"2022-02-14","o":17.1,"h":17.47,"l":16.87,"c":16.98,"v":926800},{"t":"2022-02-15","o":17.24,"h":17.33,"l":17.02,"c":17.08,"v":980000},{"t":"2022-02-16","o":17.08,"h":17.42,"l":16.93,"c":17.28,"v":775100},{"t":"2022-02-17","o":17.09,"h":17.25,"l":16.95,"c":16.96,"v":542600},{"t":"2022-02-18","o":16.91,"h":17.01,"l":16.46,"c":16.46,"v":918200},{"t":"2022-02-22","o":16.49,"h":16.72,"l":16.16,"c":16.31,"v":1051500},{"t":"2022-02-23","o":16.61,"h":16.78,"l":15.01,"c":15.04,"v":1611500},{"t":"2022-02-24","o":15.07,"h":18.33,"l":14.93,"c":18.31,"v":4121000},{"t":"2022-02-25","o":18.31,"h":18.7,"l":17.8,"c":18.68,"v":2164400},{"t":"2022-02-28","o":19.51,"h":21.06,"l":19.23,"c":20.92,"v":3619000},{"t":"2022-03-01","o":21.06,"h":21.95,"l":19.99,"c":20.01,"v":3535400},{"t":"2022-03-02","o":20.0,"h":20.1,"l":18.94,"c":19.35,"v":2227100},{"t":"2022-03-03","o":19.37,"h":19.48,"l":18.69,"c":18.95,"v":1709200},{"t":"2022-03-04","o":19.05,"h":20.27,"l":18.86,"c":20.0,"v":2773900},{"t":"2022-03-07","o":20.1,"h":20.98,"l":20.06,"c":20.73,"v":3162400},{"t":"2022-03-08","o":20.65,"h":21.6,"l":20.23,"c":20.37,"v":2361900},{"t":"2022-03-09","o":20.22,"h":20.22,"l":19.17,"c":19.39,"v":1226800},{"t":"2022-03-10","o":19.4,"h":19.95,"l":19.31,"c":19.65,"v":899100},{"t":"2022-03-11","o":19.59,"h":19.75,"l":18.7,"c":18.72,"v":1091700},{"t":"2022-03-14","o":18.49,"h":18.62,"l":17.76,"c":18.13,"v":1268400},{"t":"2022-03-15","o":18.14,"h":18.57,"l":18.05,"c":18.56,"v":659300},{"t":"2022-03-16","o":18.58,"h":18.7,"l":17.76,"c":18.27,"v":1320500},{"t":"2022-03-17","o":18.27,"h":18.98,"l":18.04,"c":18.87,"v":2047000},{"t":"2022-03-18","o":19.09,"h":20.26,"l":19.06,"c":20.01,"v":1703200},{"t":"2022-03-21","o":19.78,"h":20.16,"l":19.36,"c":19.65,"v":844700},{"t":"2022-03-22","o":19.71,"h":20.3,"l":19.55,"c":20.07,"v":665800},{"t":"2022-03-23","o":20.03,"h":20.04,"l":19.46,"c":19.8,"v":732500},{"t":"2022-03-24","o":20.24,"h":21.0,"l":20.2,"c":20.97,"v":1305400},{"t":"2022-03-25","o":20.91,"h":21.18,"l":20.6,"c":20.96,"v":1183700},{"t":"2022-03-28","o":20.82,"h":21.04,"l":20.36,"c":20.67,"v":1064400},{"t":"2022-03-29","o":20.15,"h":21.13,"l":20.09,"c":20.78,"v":1255600},{"t":"2022-03-30","o":20.77,"h":20.89,"l":20.34,"c":20.48,"v":746400},{"t":"2022-03-31","o":20.59,"h":20.62,"l":20.18,"c":20.48,"v":593600},{"t":"2022-04-01","o":20.48,"h":20.85,"l":20.17,"c":20.7,"v":951900},{"t":"2022-04-04","o":20.79,"h":21.98,"l":20.65,"c":21.88,"v":2144100},{"t":"2022-04-05","o":21.8,"h":22.26,"l":21.07,"c":21.14,"v":1563800},{"t":"2022-04-06","o":21.07,"h":21.27,"l":20.37,"c":20.7,"v":963800},{"t":"2022-04-07","o":21.01,"h":21.04,"l":20.15,"c":20.45,"v":697800},{"t":"2022-04-08","o":20.41,"h":20.65,"l":19.33,"c":19.41,"v":1000000},{"t":"2022-04-11","o":19.14,"h":19.66,"l":18.86,"c":19.33,"v":629600},{"t":"2022-04-12","o":19.51,"h":19.92,"l":19.12,"c":19.26,"v":744700},{"t":"2022-04-13","o":19.39,"h":19.65,"l":19.23,"c":19.26,"v":562700},{"t":"2022-04-14","o":19.38,"h":19.53,"l":18.96,"c":19.19,"v":652200},{"t":"2022-04-18","o":19.13,"h":19.2,"l":18.52,"c":18.86,"v":682900},{"t":"2022-04-19","o":18.84,"h":19.36,"l":18.84,"c":19.18,"v":716600},{"t":"2022-04-20","o":19.21,"h":19.27,"l":18.39,"c":18.42,"v":439300},{"t":"2022-04-21","o":18.51,"h":18.61,"l":16.85,"c":16.94,"v":954500},{"t":"2022-04-22","o":16.92,"h":17.11,"l":16.52,"c":16.59,"v":838100},{"t":"2022-04-25","o":16.28,"h":16.77,"l":16.12,"c":16.74,"v":560400},{"t":"2022-04-26","o":16.65,"h":16.85,"l":16.02,"c":16.04,"v":760100},{"t":"2022-04-27","o":15.98,"h":16.23,"l":15.36,"c":15.48,"v":973900},{"t":"2022-04-28","o":15.66,"h":15.88,"l":15.08,"c":15.66,"v":505700},{"t":"2022-04-29","o":15.66,"h":15.78,"l":15.07,"c":15.17,"v":627700},{"t":"2022-05-02","o":15.18,"h":15.44,"l":14.91,"c":15.4,"v":704400},{"t":"2022-05-03","o":15.31,"h":15.97,"l":15.31,"c":15.74,"v":571200},{"t":"2022-05-04","o":15.8,"h":16.38,"l":15.56,"c":16.28,"v":522800},{"t":"2022-05-05","o":16.07,"h":16.07,"l":15.06,"c":15.43,"v":645700},{"t":"2022-05-06","o":15.28,"h":15.28,"l":13.72,"c":14.01,"v":1211700},{"t":"2022-05-09","o":13.57,"h":13.61,"l":12.72,"c":12.99,"v":1982200},{"t":"2022-05-10","o":13.15,"h":13.77,"l":12.65,"c":13.45,"v":1693900},{"t":"2022-05-11","o":13.49,"h":13.96,"l":12.83,"c":12.87,"v":1240300},{"t":"2022-05-12","o":13.19,"h":13.59,"l":12.63,"c":13.02,"v":1222500},{"t":"2022-05-13","o":13.4,"h":13.59,"l":13.02,"c":13.16,"v":1179300},{"t":"2022-05-16","o":13.08,"h":13.32,"l":12.54,"c":12.58,"v":732000},{"t":"2022-05-17","o":13.11,"h":14.23,"l":13.11,"c":14.03,"v":2839000},{"t":"2022-05-18","o":13.82,"h":14.34,"l":13.44,"c":13.5,"v":1233000},{"t":"2022-05-19","o":13.4,"h":14.63,"l":13.26,"c":14.34,"v":2461400},{"t":"2022-05-20","o":14.49,"h":14.9,"l":13.5,"c":13.9,"v":1372000},{"t":"2022-05-23","o":14.0,"h":14.13,"l":13.52,"c":13.6,"v":703600},{"t":"2022-05-24","o":13.47,"h":13.67,"l":13.12,"c":13.61,"v":1047600},{"t":"2022-05-25","o":13.47,"h":13.86,"l":13.45,"c":13.63,"v":829800},{"t":"2022-05-26","o":14.63,"h":14.78,"l":14.27,"c":14.28,"v":1440300},{"t":"2022-05-27","o":14.29,"h":14.81,"l":14.29,"c":14.77,"v":981500},{"t":"2022-05-31","o":14.57,"h":14.96,"l":14.29,"c":14.42,"v":651000},{"t":"2022-06-01","o":14.45,"h":14.69,"l":14.19,"c":14.45,"v":598200},{"t":"2022-06-02","o":14.43,"h":15.23,"l":14.42,"c":15.21,"v":624100},{"t":"2022-06-03","o":14.98,"h":15.01,"l":14.6,"c":14.74,"v":446900},{"t":"2022-06-06","o":14.94,"h":15.07,"l":14.57,"c":14.66,"v":610600},{"t":"2022-06-07","o":14.5,"h":15.29,"l":14.31,"c":15.21,"v":730200},{"t":"2022-06-08","o":15.1,"h":15.32,"l":14.89,"c":14.98,"v":467900},{"t":"2022-06-09","o":14.76,"h":14.95,"l":14.61,"c":14.68,"v":453200},{"t":"2022-06-10","o":14.41,"h":14.61,"l":14.14,"c":14.21,"v":505300},{"t":"2022-06-13","o":13.86,"h":14.18,"l":13.51,"c":14.05,"v":1091700},{"t":"2022-06-14","o":13.99,"h":14.11,"l":13.26,"c":13.63,"v":1089000},{"t":"2022-06-15","o":13.9,"h":14.37,"l":13.86,"c":14.2,"v":1034300},{"t":"2022-06-16","o":13.95,"h":14.16,"l":13.48,"c":13.65,"v":855200},{"t":"2022-06-17","o":13.83,"h":13.99,"l":13.3,"c":13.56,"v":2326800},{"t":"2022-06-21","o":13.69,"h":14.13,"l":13.41,"c":13.91,"v":893600},{"t":"2022-06-22","o":13.64,"h":14.06,"l":13.52,"c":13.54,"v":559400},{"t":"2022-06-23","o":13.64,"h":14.02,"l":13.49,"c":13.98,"v":656800},{"t":"2022-06-24","o":14.09,"h":14.44,"l":14.0,"c":14.21,"v":1763200},{"t":"2022-06-27","o":14.16,"h":14.36,"l":13.91,"c":14.21,"v":416700},{"t":"2022-06-28","o":14.39,"h":14.53,"l":13.97,"c":14.03,"v":537500},{"t":"2022-06-29","o":14.13,"h":14.14,"l":13.41,"c":13.73,"v":675700},{"t":"2022-06-30","o":13.54,"h":13.99,"l":13.32,"c":13.88,"v":566400},{"t":"2022-07-01","o":13.75,"h":14.13,"l":13.63,"c":13.93,"v":726700},{"t":"2022-07-05","o":13.8,"h":13.85,"l":13.01,"c":13.74,"v":666300},{"t":"2022-07-06","o":13.66,"h":13.84,"l":13.39,"c":13.65,"v":425400},{"t":"2022-07-07","o":13.66,"h":13.99,"l":13.66,"c":13.97,"v":491300},{"t":"2022-07-08","o":13.89,"h":14.05,"l":13.6,"c":13.81,"v":416300},{"t":"2022-07-11","o":13.78,"h":13.79,"l":13.11,"c":13.24,"v":648600},{"t":"2022-07-12","o":13.16,"h":13.53,"l":13.05,"c":13.09,"v":760300},{"t":"2022-07-13","o":12.87,"h":13.09,"l":12.72,"c":12.74,"v":593700},{"t":"2022-07-14","o":12.58,"h":12.73,"l":12.32,"c":12.7,"v":644000},{"t":"2022-07-15","o":12.98,"h":13.06,"l":12.61,"c":13.05,"v":616600},{"t":"2022-07-18","o":13.4,"h":13.49,"l":12.97,"c":13.0,"v":781700},{"t":"2022-07-19","o":13.2,"h":13.76,"l":13.15,"c":13.68,"v":1276300},{"t":"2022-07-20","o":13.8,"h":14.49,"l":13.63,"c":14.28,"v":1251700},{"t":"2022-07-21","o":14.27,"h":14.59,"l":14.05,"c":14.58,"v":860800},{"t":"2022-07-22","o":14.64,"h":14.8,"l":14.27,"c":14.31,"v":1126100},{"t":"2022-07-25","o":14.23,"h":14.62,"l":14.06,"c":14.28,"v":1152800},{"t":"2022-07-26","o":14.28,"h":14.43,"l":13.85,"c":13.91,"v":767200},{"t":"2022-07-27","o":14.04,"h":14.11,"l":13.7,"c":13.96,"v":813000},{"t":"2022-07-28","o":14.11,"h":14.2,"l":13.79,"c":14.12,"v":678900},{"t":"2022-07-29","o":14.12,"h":14.52,"l":14.05,"c":14.39,"v":719200},{"t":"2022-08-01","o":14.38,"h":15.12,"l":14.3,"c":15.06,"v":809100},{"t":"2022-08-02","o":15.05,"h":15.8,"l":15.05,"c":15.29,"v":740900},{"t":"2022-08-03","o":15.48,"h":15.56,"l":14.85,"c":15.27,"v":1341200},{"t":"2022-08-04","o":15.41,"h":15.41,"l":14.81,"c":15.05,"v":836300},{"t":"2022-08-05","o":15.0,"h":15.24,"l":14.62,"c":14.89,"v":1018200},{"t":"2022-08-08","o":14.9,"h":15.09,"l":14.78,"c":15.0,"v":863400},{"t":"2022-08-09","o":14.86,"h":14.89,"l":14.4,"c":14.52,"v":580700},{"t":"2022-08-10","o":14.79,"h":15.26,"l":14.75,"c":15.1,"v":588600},{"t":"2022-08-11","o":15.34,"h":15.44,"l":15.1,"c":15.12,"v":843800},{"t":"2022-08-12","o":15.15,"h":15.61,"l":15.09,"c":15.58,"v":686900},{"t":"2022-08-15","o":15.45,"h":16.02,"l":15.45,"c":16.01,"v":648200},{"t":"2022-08-16","o":15.87,"h":16.23,"l":15.87,"c":15.95,"v":704500},{"t":"2022-08-17","o":15.69,"h":15.71,"l":15.29,"c":15.29,"v":622500},{"t":"2022-08-18","o":15.25,"h":15.41,"l":15.07,"c":15.39,"v":475600},{"t":"2022-08-19","o":15.18,"h":15.18,"l":14.69,"c":14.75,"v":486200},{"t":"2022-08-22","o":14.51,"h":14.58,"l":14.1,"c":14.17,"v":506100},{"t":"2022-08-23","o":14.13,"h":14.33,"l":13.88,"c":14.04,"v":456000},{"t":"2022-08-24","o":14.11,"h":14.44,"l":13.98,"c":14.0,"v":759300},{"t":"2022-08-25","o":14.08,"h":14.18,"l":13.39,"c":14.13,"v":1568900},{"t":"2022-08-26","o":14.17,"h":14.19,"l":13.21,"c":13.3,"v":1169100},{"t":"2022-08-29","o":13.13,"h":13.18,"l":12.86,"c":12.91,"v":804500},{"t":"2022-08-30","o":13.0,"h":13.1,"l":12.61,"c":12.75,"v":753600},{"t":"2022-08-31","o":12.78,"h":12.87,"l":12.53,"c":12.54,"v":605600},{"t":"2022-09-01","o":12.42,"h":12.42,"l":11.74,"c":12.29,"v":1347500},{"t":"2022-09-02","o":12.41,"h":12.48,"l":12.0,"c":12.12,"v":719300},{"t":"2022-09-06","o":12.1,"h":12.1,"l":11.81,"c":11.88,"v":612200},{"t":"2022-09-07","o":11.76,"h":12.13,"l":11.73,"c":12.04,"v":1227100},{"t":"2022-09-08","o":11.96,"h":12.16,"l":11.83,"c":12.1,"v":654100},{"t":"2022-09-09","o":12.15,"h":12.67,"l":12.13,"c":12.61,"v":591800},{"t":"2022-09-12","o":12.65,"h":12.8,"l":12.48,"c":12.79,"v":731200},{"t":"2022-09-13","o":12.41,"h":12.41,"l":12.04,"c":12.1,"v":683500},{"t":"2022-09-14","o":12.06,"h":12.28,"l":11.83,"c":12.22,"v":700100},{"t":"2022-09-15","o":12.17,"h":12.3,"l":11.98,"c":12.06,"v":680500},{"t":"2022-09-16","o":11.83,"h":12.24,"l":11.69,"c":12.13,"v":2281800},{"t":"2022-09-19","o":12.09,"h":12.39,"l":11.85,"c":12.08,"v":667400},{"t":"2022-09-20","o":11.91,"h":11.97,"l":11.76,"c":11.9,"v":521300},{"t":"2022-09-21","o":12.1,"h":12.45,"l":12.0,"c":12.07,"v":735700},{"t":"2022-09-22","o":12.02,"h":12.17,"l":11.73,"c":12.11,"v":719100},{"t":"2022-09-23","o":11.87,"h":11.87,"l":11.14,"c":11.25,"v":995500},{"t":"2022-09-26","o":11.12,"h":11.31,"l":10.76,"c":10.77,"v":723800},{"t":"2022-09-27","o":10.85,"h":10.99,"l":10.44,"c":10.5,"v":595700},{"t":"2022-09-28","o":10.51,"h":10.97,"l":10.2,"c":10.91,"v":750100},{"t":"2022-09-29","o":10.73,"h":10.76,"l":10.2,"c":10.39,"v":707400},{"t":"2022-09-30","o":10.39,"h":10.52,"l":10.13,"c":10.16,"v":759000},{"t":"2022-10-03","o":10.29,"h":10.59,"l":10.2,"c":10.44,"v":929600},{"t":"2022-10-04","o":10.71,"h":10.88,"l":10.68,"c":10.81,"v":1067400},{"t":"2022-10-05","o":10.63,"h":10.71,"l":10.3,"c":10.57,"v":1108900},{"t":"2022-10-06","o":10.48,"h":10.55,"l":10.15,"c":10.18,"v":701000},{"t":"2022-10-07","o":10.03,"h":10.06,"l":9.84,"c":9.98,"v":624800},{"t":"2022-10-10","o":10.04,"h":10.21,"l":9.82,"c":9.83,"v":813800},{"t":"2022-10-11","o":9.78,"h":9.94,"l":9.48,"c":9.63,"v":808000},{"t":"2022-10-12","o":9.57,"h":9.57,"l":9.23,"c":9.31,"v":817500},{"t":"2022-10-13","o":9.08,"h":9.81,"l":9.06,"c":9.75,"v":1050600},{"t":"2022-10-14","o":9.83,"h":9.93,"l":9.23,"c":9.36,"v":781100},{"t":"2022-10-17","o":9.67,"h":10.08,"l":9.63,"c":9.98,"v":1007700},{"t":"2022-10-18","o":10.24,"h":10.4,"l":10.02,"c":10.12,"v":965000},{"t":"2022-10-19","o":9.96,"h":10.25,"l":9.86,"c":10.04,"v":872700},{"t":"2022-10-20","o":10.08,"h":10.26,"l":10.0,"c":10.06,"v":572200},{"t":"2022-10-21","o":10.09,"h":10.31,"l":9.94,"c":10.23,"v":715300},{"t":"2022-10-24","o":10.35,"h":10.57,"l":10.22,"c":10.42,"v":700900},{"t":"2022-10-25","o":10.46,"h":10.83,"l":10.32,"c":10.47,"v":1197600},{"t":"2022-10-26","o":10.55,"h":10.78,"l":10.45,"c":10.49,"v":897600},{"t":"2022-10-27","o":10.6,"h":10.91,"l":10.6,"c":10.72,"v":561500},{"t":"2022-10-28","o":10.75,"h":11.14,"l":10.51,"c":11.09,"v":820100},{"t":"2022-10-31","o":11.01,"h":11.21,"l":10.93,"c":11.08,"v":670700},{"t":"2022-11-01","o":11.29,"h":11.42,"l":11.19,"c":11.32,"v":724400},{"t":"2022-11-02","o":11.31,"h":11.33,"l":10.78,"c":10.78,"v":657300},{"t":"2022-11-03","o":10.61,"h":10.91,"l":10.53,"c":10.8,"v":873800},{"t":"2022-11-04","o":9.91,"h":10.79,"l":9.63,"c":10.79,"v":1632200},{"t":"2022-11-07","o":10.83,"h":11.17,"l":10.83,"c":10.99,"v":1194600},{"t":"2022-11-08","o":10.94,"h":11.27,"l":10.67,"c":10.8,"v":717000},{"t":"2022-11-09","o":10.73,"h":10.73,"l":10.1,"c":10.15,"v":782700},{"t":"2022-11-10","o":10.66,"h":11.14,"l":10.66,"c":11.02,"v":880400},{"t":"2022-11-11","o":10.93,"h":11.09,"l":10.84,"c":10.97,"v":675200},{"t":"2022-11-14","o":10.94,"h":11.0,"l":10.23,"c":10.24,"v":1003300},{"t":"2022-11-15","o":10.5,"h":10.86,"l":10.42,"c":10.75,"v":1180000},{"t":"2022-11-16","o":10.66,"h":10.7,"l":10.11,"c":10.15,"v":1097700},{"t":"2022-11-17","o":9.91,"h":9.98,"l":9.49,"c":9.57,"v":1152700},{"t":"2022-11-18","o":9.78,"h":9.83,"l":9.35,"c":9.44,"v":956100},{"t":"2022-11-21","o":9.38,"h":9.47,"l":9.25,"c":9.44,"v":745900},{"t":"2022-11-22","o":9.49,"h":9.49,"l":9.23,"c":9.26,"v":627900},{"t":"2022-11-23","o":9.21,"h":9.49,"l":9.21,"c":9.32,"v":576400},{"t":"2022-11-25","o":9.3,"h":9.44,"l":9.21,"c":9.35,"v":283600},{"t":"2022-11-28","o":9.25,"h":9.36,"l":9.09,"c":9.12,"v":850400},{"t":"2022-11-29","o":9.13,"h":9.4,"l":9.1,"c":9.15,"v":595800},{"t":"2022-11-30","o":9.23,"h":9.6,"l":9.0,"c":9.52,"v":1711200},{"t":"2022-12-01","o":9.56,"h":9.89,"l":9.54,"c":9.72,"v":681700},{"t":"2022-12-02","o":9.53,"h":9.96,"l":9.5,"c":9.9,"v":668700},{"t":"2022-12-05","o":9.83,"h":9.88,"l":9.49,"c":9.51,"v":856400},{"t":"2022-12-06","o":9.48,"h":9.55,"l":9.25,"c":9.32,"v":654800},{"t":"2022-12-07","o":9.3,"h":9.36,"l":9.07,"c":9.22,"v":623500},{"t":"2022-12-08","o":9.3,"h":9.44,"l":9.19,"c":9.29,"v":517900},{"t":"2022-12-09","o":9.25,"h":9.31,"l":9.02,"c":9.06,"v":845300},{"t":"2022-12-12","o":9.12,"h":9.27,"l":8.97,"c":9.26,"v":697300},{"t":"2022-12-13","o":9.68,"h":9.75,"l":9.28,"c":9.39,"v":936300},{"t":"2022-12-14","o":9.5,"h":9.67,"l":9.4,"c":9.52,"v":766500},{"t":"2022-12-15","o":9.26,"h":9.38,"l":9.1,"c":9.19,"v":1311800},{"t":"2022-12-16","o":9.05,"h":9.24,"l":9.02,"c":9.21,"v":1912900},{"t":"2022-12-19","o":9.22,"h":9.34,"l":9.05,"c":9.32,"v":1319400},{"t":"2022-12-20","o":9.28,"h":9.59,"l":9.24,"c":9.52,"v":1393800},{"t":"2022-12-21","o":9.6,"h":9.65,"l":9.39,"c":9.44,"v":691900},{"t":"2022-12-22","o":9.32,"h":9.44,"l":8.9,"c":9.2,"v":1275200},{"t":"2022-12-23","o":9.2,"h":9.51,"l":9.18,"c":9.44,"v":654700},{"t":"2022-12-27","o":9.38,"h":9.59,"l":9.27,"c":9.49,"v":894300},{"t":"2022-12-28","o":9.46,"h":9.73,"l":9.37,"c":9.65,"v":945900},{"t":"2022-12-29","o":9.72,"h":10.11,"l":9.67,"c":10.07,"v":861600},{"t":"2022-12-30","o":9.94,"h":10.36,"l":9.72,"c":10.32,"v":992000},{"t":"2023-01-03","o":10.29,"h":10.5,"l":9.87,"c":10.03,"v":1100800},{"t":"2023-01-04","o":10.06,"h":10.37,"l":10.06,"c":10.21,"v":745600},{"t":"2023-01-05","o":10.15,"h":10.35,"l":9.99,"c":10.28,"v":500100},{"t":"2023-01-06","o":10.36,"h":10.61,"l":10.3,"c":10.55,"v":751400},{"t":"2023-01-09","o":10.63,"h":10.75,"l":10.24,"c":10.34,"v":890200},{"t":"2023-01-10","o":10.32,"h":10.94,"l":10.31,"c":10.9,"v":816500},{"t":"2023-01-11","o":10.95,"h":11.02,"l":10.77,"c":10.82,"v":780500},{"t":"2023-01-12","o":10.97,"h":11.08,"l":10.68,"c":11.07,"v":723100},{"t":"2023-01-13","o":10.91,"h":10.93,"l":10.77,"c":10.85,"v":585300},{"t":"2023-01-17","o":10.91,"h":11.23,"l":10.89,"c":10.97,"v":776900},{"t":"2023-01-18","o":11.0,"h":11.04,"l":10.67,"c":10.67,"v":641700},{"t":"2023-01-19","o":10.53,"h":10.61,"l":10.38,"c":10.48,"v":576400},{"t":"2023-01-20","o":10.59,"h":10.61,"l":10.35,"c":10.6,"v":568200},{"t":"2023-01-23","o":10.59,"h":10.78,"l":10.52,"c":10.72,"v":531300},{"t":"2023-01-24","o":10.7,"h":10.9,"l":10.66,"c":10.78,"v":509600},{"t":"2023-01-25","o":10.71,"h":10.93,"l":10.51,"c":10.89,"v":422100},{"t":"2023-01-26","o":11.07,"h":11.2,"l":10.8,"c":10.99,"v":595800},{"t":"2023-01-27","o":10.98,"h":11.34,"l":10.95,"c":11.25,"v":489300},{"t":"2023-01-30","o":11.21,"h":11.38,"l":11.16,"c":11.17,"v":415000},{"t":"2023-01-31","o":11.2,"h":11.45,"l":11.17,"c":11.45,"v":683700},{"t":"2023-02-01","o":11.48,"h":12.07,"l":11.47,"c":11.98,"v":1110100},{"t":"2023-02-02","o":12.17,"h":12.48,"l":12.08,"c":12.32,"v":877000},{"t":"2023-02-03","o":12.2,"h":12.41,"l":12.02,"c":12.05,"v":686700},{"t":"2023-02-06","o":12.01,"h":12.22,"l":11.72,"c":11.8,"v":601900},{"t":"2023-02-07","o":11.77,"h":12.0,"l":11.53,"c":11.9,"v":501800},{"t":"2023-02-08","o":11.81,"h":11.83,"l":11.39,"c":11.44,"v":420900},{"t":"2023-02-09","o":11.59,"h":11.76,"l":11.04,"c":11.14,"v":528700},{"t":"2023-02-10","o":11.03,"h":11.22,"l":11.0,"c":11.15,"v":439200},{"t":"2023-02-13","o":11.24,"h":11.51,"l":11.2,"c":11.49,"v":438700},{"t":"2023-02-14","o":11.45,"h":11.56,"l":11.28,"c":11.53,"v":455100},{"t":"2023-02-15","o":11.41,"h":11.89,"l":11.41,"c":11.87,"v":369100},{"t":"2023-02-16","o":11.67,"h":11.84,"l":11.56,"c":11.58,"v":456000},{"t":"2023-02-17","o":11.6,"h":11.63,"l":11.39,"c":11.59,"v":524300},{"t":"2023-02-21","o":11.5,"h":11.64,"l":11.17,"c":11.33,"v":671000},{"t":"2023-02-22","o":11.32,"h":11.55,"l":11.19,"c":11.38,"v":670500},{"t":"2023-02-23","o":11.55,"h":11.73,"l":11.19,"c":11.47,"v":685700},{"t":"2023-02-24","o":12.57,"h":13.66,"l":12.4,"c":12.98,"v":2696700},{"t":"2023-02-27","o":13.1,"h":13.12,"l":12.61,"c":12.64,"v":1046200},{"t":"2023-02-28","o":12.62,"h":12.83,"l":12.57,"c":12.65,"v":998800},{"t":"2023-03-01","o":12.61,"h":12.73,"l":12.47,"c":12.69,"v":777800},{"t":"2023-03-02","o":12.58,"h":13.02,"l":12.5,"c":13.01,"v":701600},{"t":"2023-03-03","o":12.99,"h":13.17,"l":12.88,"c":13.09,"v":726900},{"t":"2023-03-06","o":13.18,"h":13.63,"l":13.03,"c":13.16,"v":1192700},{"t":"2023-03-07","o":13.22,"h":13.42,"l":13.06,"c":13.25,"v":810600},{"t":"2023-03-08","o":13.27,"h":13.31,"l":12.89,"c":13.04,"v":823100},{"t":"2023-03-09","o":13.09,"h":13.3,"l":12.88,"c":12.88,"v":609700},{"t":"2023-03-10","o":12.79,"h":12.92,"l":12.45,"c":12.89,"v":1051000},{"t":"2023-03-13","o":12.54,"h":12.83,"l":12.31,"c":12.63,"v":1191300},{"t":"2023-03-14","o":13.0,"h":13.26,"l":12.82,"c":13.14,"v":1110100},{"t":"2023-03-15","o":12.8,"h":12.87,"l":12.32,"c":12.82,"v":1091900},{"t":"2023-03-16","o":12.6,"h":13.09,"l":12.56,"c":13.0,"v":803300},{"t":"2023-03-17","o":12.91,"h":12.95,"l":12.5,"c":12.54,"v":2427800},{"t":"2023-03-20","o":12.7,"h":12.95,"l":12.58,"c":12.82,"v":1455100},{"t":"2023-03-21","o":13.02,"h":13.34,"l":13.0,"c":13.21,"v":843100},{"t":"2023-03-22","o":13.22,"h":13.48,"l":13.07,"c":13.08,"v":943100},{"t":"2023-03-23","o":13.26,"h":13.31,"l":12.89,"c":13.14,"v":705900},{"t":"2023-03-24","o":13.01,"h":13.3,"l":12.96,"c":13.29,"v":793400},{"t":"2023-03-27","o":13.38,"h":13.42,"l":13.11,"c":13.35,"v":607400},{"t":"2023-03-28","o":13.27,"h":13.32,"l":12.84,"c":12.84,"v":757300},{"t":"2023-03-29","o":12.99,"h":13.3,"l":12.88,"c":13.29,"v":843800},{"t":"2023-03-30","o":13.41,"h":13.6,"l":13.31,"c":13.34,"v":575300},{"t":"2023-03-31","o":13.41,"h":13.49,"l":13.31,"c":13.48,"v":717600},{"t":"2023-04-03","o":13.44,"h":13.52,"l":13.09,"c":13.22,"v":859100},{"t":"2023-04-04","o":13.33,"h":13.63,"l":13.24,"c":13.29,"v":798200},{"t":"2023-04-05","o":13.17,"h":13.32,"l":12.75,"c":12.9,"v":934800},{"t":"2023-04-06","o":12.9,"h":13.0,"l":12.55,"c":12.89,"v":668000},{"t":"2023-04-10","o":12.82,"h":12.99,"l":12.8,"c":12.88,"v":762500},{"t":"2023-04-11","o":12.92,"h":13.05,"l":12.87,"c":12.89,"v":472700},{"t":"2023-04-12","o":13.07,"h":13.19,"l":12.98,"c":13.03,"v":653200},{"t":"2023-04-13","o":13.15,"h":13.22,"l":13.02,"c":13.09,"v":485300},{"t":"2023-04-14","o":13.08,"h":13.15,"l":12.7,"c":12.86,"v":592400},{"t":"2023-04-17","o":12.89,"h":13.04,"l":12.82,"c":12.98,"v":469800},{"t":"2023-04-18","o":13.08,"h":13.09,"l":12.62,"c":12.78,"v":440000},{"t":"2023-04-19","o":12.69,"h":12.99,"l":12.65,"c":12.96,"v":702100},{"t":"2023-04-20","o":12.87,"h":12.96,"l":12.66,"c":12.84,"v":511100},{"t":"2023-04-21","o":12.84,"h":12.87,"l":12.6,"c":12.76,"v":357300},{"t":"2023-04-24","o":12.79,"h":12.87,"l":12.74,"c":12.79,"v":466400},{"t":"2023-04-25","o":12.62,"h":12.83,"l":12.56,"c":12.81,"v":644000},{"t":"2023-04-26","o":12.8,"h":12.8,"l":12.49,"c":12.58,"v":506300},{"t":"2023-04-27","o":12.62,"h":12.79,"l":12.59,"c":12.74,"v":499700},{"t":"2023-04-28","o":12.76,"h":12.93,"l":12.69,"c":12.9,"v":495000},{"t":"2023-05-01","o":12.91,"h":13.28,"l":12.87,"c":13.09,"v":617800},{"t":"2023-05-02","o":12.99,"h":13.13,"l":12.79,"c":13.1,"v":876800},{"t":"2023-05-03","o":13.1,"h":13.42,"l":12.79,"c":13.0,"v":1127000},{"t":"2023-05-04","o":12.5,"h":14.16,"l":12.12,"c":13.98,"v":1957800},{"t":"2023-05-05","o":14.22,"h":14.25,"l":13.37,"c":13.57,"v":1254600},{"t":"2023-05-08","o":13.64,"h":13.69,"l":13.11,"c":13.21,"v":790700},{"t":"2023-05-09","o":13.19,"h":13.6,"l":13.1,"c":13.59,"v":749200},{"t":"2023-05-10","o":13.82,"h":13.84,"l":13.36,"c":13.55,"v":676400},{"t":"2023-05-11","o":13.44,"h":13.44,"l":13.26,"c":13.39,"v":532800},{"t":"2023-05-12","o":13.42,"h":13.52,"l":13.24,"c":13.39,"v":444500},{"t":"2023-05-15","o":13.43,"h":13.7,"l":13.4,"c":13.57,"v":477700},{"t":"2023-05-16","o":13.59,"h":13.79,"l":13.46,"c":13.65,"v":692600},{"t":"2023-05-17","o":13.78,"h":14.22,"l":13.76,"c":14.13,"v":819000},{"t":"2023-05-18","o":14.19,"h":14.19,"l":13.91,"c":14.16,"v":729900},{"t":"2023-05-19","o":14.24,"h":14.29,"l":13.76,"c":13.78,"v":760200},{"t":"2023-05-22","o":13.82,"h":14.09,"l":13.82,"c":14.07,"v":706500},{"t":"2023-05-23","o":13.94,"h":14.26,"l":13.83,"c":13.83,"v":683400},{"t":"2023-05-24","o":13.68,"h":13.83,"l":13.35,"c":13.44,"v":754200},{"t":"2023-05-25","o":13.42,"h":13.42,"l":12.91,"c":13.1,"v":720300},{"t":"2023-05-26","o":13.08,"h":13.33,"l":13.02,"c":13.28,"v":742700},{"t":"2023-05-30","o":13.33,"h":13.39,"l":13.05,"c":13.18,"v":691600},{"t":"2023-05-31","o":13.13,"h":13.25,"l":12.88,"c":13.14,"v":791800},{"t":"2023-06-01","o":13.13,"h":13.66,"l":13.12,"c":13.6,"v":491700},{"t":"2023-06-02","o":13.77,"h":14.12,"l":13.65,"c":13.87,"v":954300},{"t":"2023-06-05","o":13.96,"h":13.99,"l":13.55,"c":13.61,"v":860300},{"t":"2023-06-06","o":13.63,"h":14.16,"l":13.63,"c":14.11,"v":581200},{"t":"2023-06-07","o":14.16,"h":14.5,"l":14.08,"c":14.43,"v":767200},{"t":"2023-06-08","o":14.37,"h":14.42,"l":14.09,"c":14.34,"v":565300},{"t":"2023-06-09","o":14.37,"h":14.42,"l":14.13,"c":14.25,"v":423100},{"t":"2023-06-12","o":14.24,"h":14.46,"l":14.15,"c":14.35,"v":609800},{"t":"2023-06-13","o":14.38,"h":14.41,"l":13.93,"c":14.0,"v":666800},{"t":"2023-06-14","o":14.0,"h":14.03,"l":13.72,"c":13.91,"v":833500},{"t":"2023-06-15","o":13.86,"h":13.9,"l":13.76,"c":13.87,"v":588400},{"t":"2023-06-16","o":14.0,"h":14.0,"l":13.65,"c":13.72,"v":1498900},{"t":"2023-06-20","o":13.71,"h":13.83,"l":13.56,"c":13.74,"v":422400},{"t":"2023-06-21","o":13.69,"h":15.65,"l":13.67,"c":15.49,"v":3119100},{"t":"2023-06-22","o":15.37,"h":15.46,"l":14.5,"c":14.55,"v":1644500},{"t":"2023-06-23","o":14.46,"h":14.61,"l":13.81,"c":13.87,"v":1320800},{"t":"2023-06-26","o":13.8,"h":14.06,"l":13.6,"c":13.99,"v":699600},{"t":"2023-06-27","o":13.99,"h":14.41,"l":13.93,"c":14.37,"v":477800},{"t":"2023-06-28","o":14.37,"h":14.52,"l":14.3,"c":14.43,"v":517900},{"t":"2023-06-29","o":14.48,"h":14.76,"l":14.48,"c":14.63,"v":568100},{"t":"2023-06-30","o":14.72,"h":14.78,"l":14.26,"c":14.34,"v":668000},{"t":"2023-07-03","o":14.17,"h":14.24,"l":14.02,"c":14.15,"v":464000},{"t":"2023-07-05","o":14.08,"h":14.16,"l":13.98,"c":14.03,"v":489200},{"t":"2023-07-06","o":13.91,"h":13.96,"l":13.46,"c":13.61,"v":549100},{"t":"2023-07-07","o":13.6,"h":13.75,"l":13.42,"c":13.44,"v":453200},{"t":"2023-07-10","o":13.42,"h":13.64,"l":13.34,"c":13.64,"v":1201100},{"t":"2023-07-11","o":13.77,"h":13.77,"l":13.5,"c":13.6,"v":525300},{"t":"2023-07-12","o":13.75,"h":13.86,"l":13.49,"c":13.56,"v":943300},{"t":"2023-07-13","o":13.57,"h":13.63,"l":13.2,"c":13.37,"v":2124900},{"t":"2023-07-14","o":13.34,"h":13.5,"l":13.13,"c":13.18,"v":912600},{"t":"2023-07-17","o":13.14,"h":13.47,"l":13.14,"c":13.33,"v":712200},{"t":"2023-07-18","o":13.4,"h":13.78,"l":13.38,"c":13.47,"v":583300},{"t":"2023-07-19","o":13.54,"h":13.66,"l":13.17,"c":13.35,"v":642100},{"t":"2023-07-20","o":13.48,"h":14.39,"l":13.42,"c":14.38,"v":1308700},{"t":"2023-07-21","o":14.38,"h":15.0,"l":14.33,"c":14.36,"v":1020800},{"t":"2023-07-24","o":14.33,"h":14.58,"l":14.21,"c":14.57,"v":680000},{"t":"2023-07-25","o":14.54,"h":14.62,"l":14.34,"c":14.59,"v":1136100},{"t":"2023-07-26","o":14.59,"h":14.85,"l":14.54,"c":14.6,"v":509500},{"t":"2023-07-27","o":14.55,"h":14.77,"l":14.4,"c":14.6,"v":1363200},{"t":"2023-07-28","o":14.61,"h":14.76,"l":14.46,"c":14.7,"v":518900},{"t":"2023-07-31","o":14.72,"h":15.27,"l":14.68,"c":15.09,"v":1202900},{"t":"2023-08-01","o":15.0,"h":15.09,"l":14.66,"c":15.06,"v":950800},{"t":"2023-08-02","o":14.9,"h":14.91,"l":14.54,"c":14.69,"v":700100},{"t":"2023-08-03","o":14.57,"h":14.81,"l":14.34,"c":14.43,"v":848200},{"t":"2023-08-04","o":15.35,"h":16.94,"l":15.34,"c":16.6,"v":3915200},{"t":"2023-08-07","o":16.65,"h":16.71,"l":15.75,"c":16.7,"v":1989200},{"t":"2023-08-08","o":16.58,"h":17.27,"l":16.13,"c":17.18,"v":1541400},{"t":"2023-08-09","o":17.26,"h":17.31,"l":16.13,"c":16.33,"v":1063500},{"t":"2023-08-10","o":16.45,"h":16.88,"l":16.36,"c":16.65,"v":1064100},{"t":"2023-08-11","o":16.5,"h":16.56,"l":16.2,"c":16.38,"v":567800},{"t":"2023-08-14","o":16.25,"h":16.37,"l":16.02,"c":16.05,"v":1112200},{"t":"2023-08-15","o":15.96,"h":16.03,"l":15.27,"c":15.3,"v":1217700},{"t":"2023-08-16","o":15.24,"h":15.66,"l":15.2,"c":15.26,"v":652700},{"t":"2023-08-17","o":15.25,"h":15.59,"l":15.2,"c":15.3,"v":903900},{"t":"2023-08-18","o":15.11,"h":15.37,"l":15.01,"c":15.17,"v":545300},{"t":"2023-08-21","o":15.15,"h":15.44,"l":15.02,"c":15.25,"v":525700},{"t":"2023-08-22","o":15.33,"h":15.41,"l":15.04,"c":15.25,"v":446200},{"t":"2023-08-23","o":15.29,"h":15.78,"l":15.21,"c":15.72,"v":641600},{"t":"2023-08-24","o":15.6,"h":15.63,"l":15.0,"c":15.01,"v":543700},{"t":"2023-08-25","o":15.15,"h":15.41,"l":15.06,"c":15.25,"v":594200},{"t":"2023-08-28","o":15.33,"h":15.76,"l":15.26,"c":15.68,"v":721400},{"t":"2023-08-29","o":15.68,"h":15.8,"l":15.56,"c":15.64,"v":647300},{"t":"2023-08-30","o":15.71,"h":16.01,"l":15.64,"c":15.65,"v":673100},{"t":"2023-08-31","o":15.75,"h":16.38,"l":15.53,"c":16.09,"v":1972500},{"t":"2023-09-01","o":16.24,"h":16.63,"l":16.01,"c":16.21,"v":720000},{"t":"2023-09-05","o":16.21,"h":16.21,"l":15.49,"c":15.52,"v":697900},{"t":"2023-09-06","o":15.61,"h":15.92,"l":15.44,"c":15.53,"v":797300},{"t":"2023-09-07","o":15.46,"h":15.5,"l":14.86,"c":15.08,"v":748700},{"t":"2023-09-08","o":15.07,"h":15.12,"l":14.67,"c":14.7,"v":483200},{"t":"2023-09-11","o":14.77,"h":14.94,"l":14.68,"c":14.75,"v":620500},{"t":"2023-09-12","o":14.64,"h":14.85,"l":14.56,"c":14.62,"v":420500},{"t":"2023-09-13","o":14.58,"h":14.83,"l":14.58,"c":14.62,"v":506500},{"t":"2023-09-14","o":14.7,"h":14.94,"l":14.67,"c":14.72,"v":563300},{"t":"2023-09-15","o":14.76,"h":14.83,"l":14.47,"c":14.6,"v":1315000},{"t":"2023-09-18","o":14.6,"h":15.13,"l":14.48,"c":14.87,"v":553200},{"t":"2023-09-19","o":14.85,"h":14.96,"l":14.54,"c":14.63,"v":609600},{"t":"2023-09-20","o":14.75,"h":15.11,"l":14.62,"c":14.85,"v":596800},{"t":"2023-09-21","o":14.65,"h":14.68,"l":14.2,"c":14.37,"v":736000},{"t":"2023-09-22","o":14.34,"h":14.53,"l":14.26,"c":14.35,"v":777000},{"t":"2023-09-25","o":14.23,"h":14.47,"l":13.98,"c":14.38,"v":709100},{"t":"2023-09-26","o":14.21,"h":14.65,"l":14.16,"c":14.52,"v":880600},{"t":"2023-09-27","o":14.55,"h":15.0,"l":14.55,"c":14.91,"v":916500},{"t":"2023-09-28","o":14.87,"h":15.04,"l":14.79,"c":14.91,"v":714100},{"t":"2023-09-29","o":15.0,"h":15.17,"l":14.96,"c":15.02,"v":588600},{"t":"2023-10-02","o":14.98,"h":15.2,"l":14.95,"c":15.07,"v":645900},{"t":"2023-10-03","o":15.0,"h":15.12,"l":14.74,"c":14.78,"v":681400},{"t":"2023-10-04","o":14.79,"h":14.9,"l":14.33,"c":14.82,"v":824000},{"t":"2023-10-05","o":14.68,"h":15.01,"l":14.58,"c":14.87,"v":729900},{"t":"2023-10-06","o":14.82,"h":15.24,"l":14.7,"c":15.13,"v":677900},{"t":"2023-10-09","o":15.72,"h":16.92,"l":15.63,"c":16.81,"v":2323500},{"t":"2023-10-10","o":17.13,"h":17.5,"l":16.73,"c":17.26,"v":2571800},{"t":"2023-10-11","o":17.42,"h":17.73,"l":16.83,"c":17.03,"v":1831500},{"t":"2023-10-12","o":17.05,"h":17.08,"l":16.38,"c":16.5,"v":1238800},{"t":"2023-10-13","o":16.65,"h":16.98,"l":16.52,"c":16.95,"v":1097900},{"t":"2023-10-16","o":17.15,"h":17.42,"l":16.61,"c":17.39,"v":1676100},{"t":"2023-10-17","o":17.33,"h":17.85,"l":17.23,"c":17.6,"v":1601400},{"t":"2023-10-18","o":17.61,"h":18.04,"l":17.42,"c":17.47,"v":1344200},{"t":"2023-10-19","o":17.63,"h":17.63,"l":16.89,"c":17.0,"v":1187200},{"t":"2023-10-20","o":17.0,"h":17.28,"l":16.78,"c":17.14,"v":1233300},{"t":"2023-10-23","o":17.05,"h":17.58,"l":16.92,"c":17.17,"v":1349800},{"t":"2023-10-24","o":17.37,"h":17.45,"l":16.98,"c":17.17,"v":1340000},{"t":"2023-10-25","o":17.2,"h":17.53,"l":17.1,"c":17.21,"v":1262400},{"t":"2023-10-26","o":17.18,"h":17.47,"l":16.95,"c":17.22,"v":943600},{"t":"2023-10-27","o":17.35,"h":17.45,"l":16.75,"c":16.96,"v":987000},{"t":"2023-10-30","o":16.99,"h":17.25,"l":16.53,"c":16.81,"v":946300},{"t":"2023-10-31","o":16.89,"h":17.24,"l":16.81,"c":17.05,"v":1256100},{"t":"2023-11-01","o":17.17,"h":17.3,"l":16.97,"c":17.22,"v":951800},{"t":"2023-11-02","o":17.47,"h":17.95,"l":17.4,"c":17.95,"v":1733700},{"t":"2023-11-03","o":17.9,"h":17.99,"l":16.36,"c":17.25,"v":2795000},{"t":"2023-11-06","o":17.49,"h":17.63,"l":17.0,"c":17.56,"v":1010400},{"t":"2023-11-07","o":17.69,"h":17.87,"l":17.18,"c":17.79,"v":1156100},{"t":"2023-11-08","o":17.87,"h":17.88,"l":17.15,"c":17.38,"v":1078400},{"t":"2023-11-09","o":17.59,"h":17.59,"l":17.01,"c":17.16,"v":660700},{"t":"2023-11-10","o":17.17,"h":17.55,"l":17.04,"c":17.48,"v":660200},{"t":"2023-11-13","o":17.42,"h":18.37,"l":17.42,"c":18.11,"v":1396500},{"t":"2023-11-14","o":19.0,"h":19.02,"l":18.08,"c":18.57,"v":1796400},{"t":"2023-11-15","o":18.65,"h":18.86,"l":18.34,"c":18.65,"v":1286100},{"t":"2023-11-16","o":18.54,"h":18.6,"l":18.21,"c":18.53,"v":793600},{"t":"2023-11-17","o":18.58,"h":18.95,"l":18.51,"c":18.68,"v":791400},{"t":"2023-11-20","o":18.65,"h":19.33,"l":18.62,"c":19.18,"v":1162100},{"t":"2023-11-21","o":19.16,"h":19.2,"l":18.63,"c":18.77,"v":1075900},{"t":"2023-11-22","o":18.72,"h":19.09,"l":18.67,"c":19.05,"v":728300},{"t":"2023-11-24","o":19.17,"h":19.5,"l":19.13,"c":19.46,"v":498800},{"t":"2023-11-27","o":19.5,"h":19.54,"l":19.3,"c":19.52,"v":1135100},{"t":"2023-11-28","o":19.59,"h":19.72,"l":19.38,"c":19.38,"v":1059400},{"t":"2023-11-29","o":19.33,"h":19.5,"l":18.57,"c":18.65,"v":1561100},{"t":"2023-11-30","o":18.65,"h":19.18,"l":18.63,"c":19.05,"v":1253000},{"t":"2023-12-01","o":19.07,"h":19.54,"l":18.76,"c":19.53,"v":1073900},{"t":"2023-12-04","o":19.49,"h":20.24,"l":19.49,"c":20.22,"v":1383300},{"t":"2023-12-05","o":20.17,"h":20.3,"l":20.0,"c":20.05,"v":935900},{"t":"2023-12-06","o":20.04,"h":20.38,"l":19.99,"c":20.04,"v":796900},{"t":"2023-12-07","o":20.01,"h":20.17,"l":19.64,"c":20.16,"v":866200},{"t":"2023-12-08","o":20.14,"h":20.47,"l":20.08,"c":20.39,"v":582900},{"t":"2023-12-11","o":20.49,"h":20.55,"l":19.99,"c":20.3,"v":1164600},{"t":"2023-12-12","o":20.31,"h":20.93,"l":20.25,"c":20.83,"v":1043300},{"t":"2023-12-13","o":20.83,"h":21.24,"l":20.49,"c":21.16,"v":1269300},{"t":"2023-12-14","o":21.3,"h":21.42,"l":20.11,"c":20.35,"v":1876100},{"t":"2023-12-15","o":20.55,"h":20.7,"l":20.13,"c":20.36,"v":3532200},{"t":"2023-12-18","o":20.34,"h":20.52,"l":20.06,"c":20.28,"v":844800},{"t":"2023-12-19","o":20.28,"h":20.63,"l":20.28,"c":20.57,"v":927800},{"t":"2023-12-20","o":20.48,"h":20.67,"l":20.0,"c":20.01,"v":878700},{"t":"2023-12-21","o":20.28,"h":20.52,"l":20.04,"c":20.24,"v":760200},{"t":"2023-12-22","o":20.29,"h":20.56,"l":20.26,"c":20.29,"v":736600},{"t":"2023-12-26","o":20.42,"h":20.61,"l":20.21,"c":20.55,"v":471100},{"t":"2023-12-27","o":20.53,"h":20.83,"l":20.45,"c":20.61,"v":634900},{"t":"2023-12-28","o":20.5,"h":20.82,"l":20.44,"c":20.59,"v":575900},{"t":"2023-12-29","o":20.57,"h":20.57,"l":20.22,"c":20.29,"v":750700},{"t":"2024-01-02","o":20.29,"h":20.43,"l":19.54,"c":19.76,"v":946000},{"t":"2024-01-03","o":19.62,"h":19.74,"l":18.45,"c":18.5,"v":1800200},{"t":"2024-01-04","o":18.7,"h":18.86,"l":18.34,"c":18.53,"v":706800},{"t":"2024-01-05","o":18.53,"h":18.64,"l":18.27,"c":18.3,"v":772400},{"t":"2024-01-08","o":18.17,"h":18.52,"l":17.87,"c":18.51,"v":720300},{"t":"2024-01-09","o":18.29,"h":18.4,"l":18.03,"c":18.13,"v":835500},{"t":"2024-01-10","o":18.31,"h":18.68,"l":18.21,"c":18.58,"v":916400},{"t":"2024-01-11","o":18.55,"h":18.55,"l":18.11,"c":18.41,"v":713100},{"t":"2024-01-12","o":18.65,"h":18.97,"l":18.49,"c":18.96,"v":597600},{"t":"2024-01-16","o":19.29,"h":19.35,"l":18.48,"c":18.66,"v":691800},{"t":"2024-01-17","o":18.34,"h":18.58,"l":18.26,"c":18.36,"v":540400},{"t":"2024-01-18","o":18.42,"h":18.64,"l":18.36,"c":18.51,"v":612000},{"t":"2024-01-19","o":18.45,"h":18.45,"l":18.09,"c":18.35,"v":669400},{"t":"2024-01-22","o":18.53,"h":18.77,"l":18.5,"c":18.59,"v":881000},{"t":"2024-01-23","o":18.68,"h":18.82,"l":18.04,"c":18.06,"v":894700},{"t":"2024-01-24","o":18.22,"h":18.27,"l":17.34,"c":17.39,"v":1339800},{"t":"2024-01-25","o":17.47,"h":17.61,"l":17.14,"c":17.46,"v":810200},{"t":"2024-01-26","o":17.5,"h":17.68,"l":17.07,"c":17.2,"v":749100},{"t":"2024-01-29","o":17.26,"h":17.69,"l":17.2,"c":17.63,"v":796000},{"t":"2024-01-30","o":17.53,"h":17.6,"l":17.13,"c":17.28,"v":603800},{"t":"2024-01-31","o":17.39,"h":17.48,"l":16.93,"c":16.93,"v":1062400},{"t":"2024-02-01","o":17.08,"h":17.24,"l":16.71,"c":17.24,"v":855900},{"t":"2024-02-02","o":17.13,"h":17.23,"l":16.83,"c":17.04,"v":779500},{"t":"2024-02-05","o":16.87,"h":17.57,"l":16.76,"c":17.44,"v":979600},{"t":"2024-02-06","o":17.44,"h":17.73,"l":17.3,"c":17.73,"v":966500},{"t":"2024-02-07","o":17.74,"h":17.86,"l":17.64,"c":17.67,"v":726300},{"t":"2024-02-08","o":17.6,"h":17.82,"l":17.44,"c":17.74,"v":672700},{"t":"2024-02-09","o":18.0,"h":18.37,"l":17.82,"c":18.26,"v":807100},{"t":"2024-02-12","o":18.5,"h":18.62,"l":18.2,"c":18.38,"v":911400},{"t":"2024-02-13","o":17.96,"h":18.32,"l":17.65,"c":17.8,"v":1311100},{"t":"2024-02-14","o":19.66,"h":21.6,"l":19.46,"c":20.82,"v":4243300},{"t":"2024-02-15","o":21.09,"h":21.09,"l":20.45,"c":20.7,"v":1516800},{"t":"2024-02-16","o":20.6,"h":20.99,"l":20.28,"c":20.77,"v":1459200},{"t":"2024-02-20","o":20.55,"h":20.9,"l":20.22,"c":20.5,"v":1093200},{"t":"2024-02-21","o":20.46,"h":20.68,"l":20.05,"c":20.18,"v":665600},{"t":"2024-02-22","o":19.02,"h":19.42,"l":18.51,"c":18.78,"v":3279800},{"t":"2024-02-23","o":17.89,"h":18.32,"l":17.77,"c":18.05,"v":9548400},{"t":"2024-02-26","o":18.22,"h":18.63,"l":18.02,"c":18.56,"v":4791700},{"t":"2024-02-27","o":18.72,"h":18.87,"l":18.49,"c":18.68,"v":4947300},{"t":"2024-02-28","o":18.59,"h":18.68,"l":18.26,"c":18.34,"v":1576500},{"t":"2024-02-29","o":18.42,"h":18.62,"l":17.98,"c":18.24,"v":2100000},{"t":"2024-03-01","o":18.3,"h":18.3,"l":17.97,"c":18.03,"v":1448600},{"t":"2024-03-04","o":18.05,"h":18.4,"l":17.88,"c":18.0,"v":1435500},{"t":"2024-03-05","o":18.0,"h":18.3,"l":17.77,"c":17.82,"v":1387700},{"t":"2024-03-06","o":18.06,"h":18.43,"l":17.87,"c":18.17,"v":1147100},{"t":"2024-03-07","o":18.28,"h":18.77,"l":18.21,"c":18.63,"v":1246000},{"t":"2024-03-08","o":18.78,"h":18.8,"l":18.39,"c":18.49,"v":973100},{"t":"2024-03-11","o":18.57,"h":18.61,"l":18.07,"c":18.14,"v":821000},{"t":"2024-03-12","o":18.07,"h":18.16,"l":17.88,"c":17.93,"v":834400},{"t":"2024-03-13","o":17.94,"h":18.09,"l":17.48,"c":17.54,"v":990300},{"t":"2024-03-14","o":17.6,"h":17.66,"l":17.2,"c":17.38,"v":1063900},{"t":"2024-03-15","o":17.34,"h":17.6,"l":17.07,"c":17.1,"v":2938700},{"t":"2024-03-18","o":17.1,"h":17.25,"l":16.78,"c":17.0,"v":1002900},{"t":"2024-03-19","o":16.97,"h":17.26,"l":16.96,"c":17.14,"v":726600},{"t":"2024-03-20","o":17.03,"h":17.71,"l":17.03,"c":17.51,"v":1098000},{"t":"2024-03-21","o":17.64,"h":17.88,"l":17.45,"c":17.77,"v":1060200},{"t":"2024-03-22","o":17.77,"h":17.77,"l":17.23,"c":17.5,"v":809400},{"t":"2024-03-25","o":17.66,"h":18.08,"l":17.56,"c":17.79,"v":893500},{"t":"2024-03-26","o":17.8,"h":17.92,"l":17.62,"c":17.79,"v":708800},{"t":"2024-03-27","o":18.0,"h":18.14,"l":17.84,"c":18.13,"v":915900},{"t":"2024-03-28","o":18.16,"h":18.47,"l":18.16,"c":18.38,"v":1288200},{"t":"2024-04-01","o":18.56,"h":18.89,"l":18.35,"c":18.36,"v":1126600},{"t":"2024-04-02","o":18.24,"h":18.34,"l":18.0,"c":18.05,"v":961700},{"t":"2024-04-03","o":18.04,"h":18.18,"l":17.76,"c":18.1,"v":799200},{"t":"2024-04-04","o":18.37,"h":18.6,"l":17.6,"c":17.64,"v":866300},{"t":"2024-04-05","o":17.6,"h":17.93,"l":17.56,"c":17.8,"v":854600},{"t":"2024-04-08","o":17.9,"h":18.85,"l":17.85,"c":18.51,"v":1412600},{"t":"2024-04-09","o":18.32,"h":18.49,"l":18.15,"c":18.33,"v":1085000},{"t":"2024-04-10","o":17.79,"h":18.4,"l":17.49,"c":18.1,"v":1399200},{"t":"2024-04-11","o":18.13,"h":18.42,"l":17.7,"c":18.23,"v":1237300},{"t":"2024-04-12","o":18.26,"h":18.83,"l":17.97,"c":18.21,"v":1579800},{"t":"2024-04-15","o":18.27,"h":18.42,"l":17.64,"c":17.74,"v":1455300},{"t":"2024-04-16","o":17.58,"h":17.83,"l":17.29,"c":17.63,"v":1271900},{"t":"2024-04-17","o":17.8,"h":17.9,"l":17.38,"c":17.75,"v":707800},{"t":"2024-04-18","o":17.78,"h":18.03,"l":17.56,"c":17.61,"v":722200},{"t":"2024-04-19","o":17.51,"h":18.39,"l":17.51,"c":18.02,"v":1217900},{"t":"2024-04-22","o":17.99,"h":18.03,"l":17.62,"c":17.83,"v":816100},{"t":"2024-04-23","o":17.79,"h":18.12,"l":17.7,"c":17.84,"v":886500},{"t":"2024-04-24","o":17.71,"h":17.89,"l":17.5,"c":17.77,"v":1140200},{"t":"2024-04-25","o":17.72,"h":17.72,"l":17.05,"c":17.28,"v":1020300},{"t":"2024-04-26","o":18.8,"h":19.23,"l":18.24,"c":18.86,"v":2875000},{"t":"2024-04-29","o":19.0,"h":19.14,"l":18.6,"c":18.66,"v":1039200},{"t":"2024-04-30","o":18.53,"h":18.7,"l":17.8,"c":17.82,"v":1494000},{"t":"2024-05-01","o":17.82,"h":18.45,"l":17.82,"c":18.19,"v":893400},{"t":"2024-05-02","o":18.31,"h":18.41,"l":17.76,"c":18.09,"v":985000},{"t":"2024-05-03","o":18.43,"h":18.56,"l":17.99,"c":18.54,"v":1017100},{"t":"2024-05-06","o":18.65,"h":19.05,"l":18.65,"c":19.01,"v":919400},{"t":"2024-05-07","o":18.95,"h":19.3,"l":18.67,"c":18.76,"v":1306600},{"t":"2024-05-08","o":19.11,"h":20.05,"l":18.56,"c":19.84,"v":2354400},{"t":"2024-05-09","o":19.7,"h":19.87,"l":19.35,"c":19.73,"v":1345100},{"t":"2024-05-10","o":19.75,"h":19.88,"l":19.52,"c":19.85,"v":1329500},{"t":"2024-05-13","o":19.9,"h":19.99,"l":19.49,"c":19.52,"v":951400},{"t":"2024-05-14","o":19.8,"h":20.08,"l":19.72,"c":20.06,"v":991300},{"t":"2024-05-15","o":20.23,"h":20.52,"l":20.13,"c":20.31,"v":1246600},{"t":"2024-05-16","o":20.25,"h":20.71,"l":20.24,"c":20.59,"v":1234300},{"t":"2024-05-17","o":20.65,"h":21.07,"l":20.61,"c":21.03,"v":1036500},{"t":"2024-05-20","o":21.1,"h":21.71,"l":20.97,"c":21.64,"v":1284300},{"t":"2024-05-21","o":21.55,"h":22.04,"l":21.47,"c":21.7,"v":1105100},{"t":"2024-05-22","o":21.64,"h":21.68,"l":21.17,"c":21.41,"v":939700},{"t":"2024-05-23","o":21.43,"h":21.65,"l":21.09,"c":21.2,"v":992400},{"t":"2024-05-24","o":21.24,"h":21.57,"l":21.18,"c":21.54,"v":806600},{"t":"2024-05-28","o":21.78,"h":22.78,"l":21.61,"c":21.8,"v":1398900},{"t":"2024-05-29","o":21.59,"h":21.76,"l":21.33,"c":21.43,"v":794000},{"t":"2024-05-30","o":21.55,"h":21.74,"l":21.42,"c":21.62,"v":797400},{"t":"2024-05-31","o":21.63,"h":21.85,"l":21.42,"c":21.74,"v":898200},{"t":"2024-06-03","o":21.91,"h":22.08,"l":21.54,"c":21.77,"v":854400},{"t":"2024-06-04","o":21.66,"h":21.66,"l":21.06,"c":21.1,"v":963100},{"t":"2024-06-05","o":21.1,"h":21.37,"l":20.92,"c":21.3,"v":620700},{"t":"2024-06-06","o":21.12,"h":21.21,"l":20.78,"c":20.8,"v":562200},{"t":"2024-06-07","o":20.63,"h":20.74,"l":20.31,"c":20.38,"v":754000},{"t":"2024-06-10","o":20.37,"h":20.74,"l":20.3,"c":20.46,"v":587100},{"t":"2024-06-11","o":20.3,"h":20.35,"l":20.07,"c":20.24,"v":711800},{"t":"2024-06-12","o":20.73,"h":20.78,"l":20.36,"c":20.46,"v":576500},{"t":"2024-06-13","o":20.46,"h":20.47,"l":19.86,"c":20.09,"v":833700},{"t":"2024-06-14","o":19.8,"h":19.83,"l":19.36,"c":19.8,"v":670500},{"t":"2024-06-17","o":19.6,"h":19.84,"l":19.23,"c":19.75,"v":1108300},{"t":"2024-06-18","o":19.77,"h":20.23,"l":19.56,"c":20.2,"v":1025000},{"t":"2024-06-20","o":20.17,"h":20.31,"l":20.06,"c":20.16,"v":935700},{"t":"2024-06-21","o":20.12,"h":20.68,"l":19.91,"c":20.65,"v":3928700},{"t":"2024-06-24","o":20.63,"h":21.46,"l":20.46,"c":20.48,"v":1294400},{"t":"2024-06-25","o":20.26,"h":20.36,"l":19.95,"c":20.16,"v":847300},{"t":"2024-06-26","o":19.93,"h":19.93,"l":19.58,"c":19.81,"v":902200},{"t":"2024-06-27","o":19.79,"h":20.05,"l":19.67,"c":19.97,"v":574700},{"t":"2024-06-28","o":20.16,"h":20.49,"l":19.78,"c":20.01,"v":4160500},{"t":"2024-07-01","o":19.98,"h":20.1,"l":19.54,"c":19.74,"v":920000},{"t":"2024-07-02","o":19.71,"h":20.36,"l":19.67,"c":20.33,"v":955100},{"t":"2024-07-03","o":20.33,"h":20.61,"l":20.23,"c":20.48,"v":448100},{"t":"2024-07-05","o":20.35,"h":20.66,"l":20.15,"c":20.62,"v":568000},{"t":"2024-07-08","o":20.81,"h":21.28,"l":20.75,"c":20.78,"v":642100},{"t":"2024-07-09","o":20.75,"h":20.97,"l":20.4,"c":20.43,"v":827400},{"t":"2024-07-10","o":20.5,"h":20.64,"l":20.37,"c":20.64,"v":695600},{"t":"2024-07-11","o":21.1,"h":21.25,"l":20.82,"c":21.1,"v":782700},{"t":"2024-07-12","o":21.32,"h":21.42,"l":20.98,"c":21.01,"v":670700},{"t":"2024-07-15","o":21.23,"h":21.54,"l":21.13,"c":21.47,"v":815800},{"t":"2024-07-16","o":21.67,"h":22.11,"l":21.62,"c":22.07,"v":1022000},{"t":"2024-07-17","o":21.89,"h":22.29,"l":21.52,"c":21.72,"v":993400},{"t":"2024-07-18","o":21.56,"h":21.97,"l":21.21,"c":21.3,"v":643600},{"t":"2024-07-19","o":21.4,"h":21.4,"l":20.83,"c":20.97,"v":615200},{"t":"2024-07-22","o":21.12,"h":21.52,"l":20.81,"c":21.4,"v":632100},{"t":"2024-07-23","o":21.46,"h":22.57,"l":21.46,"c":22.54,"v":1116900},{"t":"2024-07-24","o":22.38,"h":22.69,"l":21.79,"c":21.8,"v":1145400},{"t":"2024-07-25","o":21.9,"h":22.84,"l":21.86,"c":22.25,"v":1101700},{"t":"2024-07-26","o":22.7,"h":22.84,"l":22.45,"c":22.66,"v":681100},{"t":"2024-07-29","o":22.7,"h":22.84,"l":22.44,"c":22.57,"v":733600},{"t":"2024-07-30","o":22.66,"h":22.87,"l":22.16,"c":22.39,"v":1067100},{"t":"2024-07-31","o":22.66,"h":22.96,"l":22.26,"c":22.54,"v":751300},{"t":"2024-08-01","o":22.54,"h":22.89,"l":21.57,"c":22.03,"v":789300},{"t":"2024-08-02","o":21.15,"h":21.23,"l":20.49,"c":20.98,"v":837500},{"t":"2024-08-05","o":19.75,"h":20.46,"l":19.5,"c":20.25,"v":849400},{"t":"2024-08-06","o":20.14,"h":20.78,"l":20.01,"c":20.36,"v":650100},{"t":"2024-08-07","o":20.56,"h":20.82,"l":20.02,"c":20.07,"v":826700},{"t":"2024-08-08","o":19.06,"h":20.18,"l":17.91,"c":19.75,"v":1986400},{"t":"2024-08-09","o":19.9,"h":20.2,"l":19.65,"c":19.73,"v":1020400},{"t":"2024-08-12","o":19.97,"h":20.05,"l":19.36,"c":19.62,"v":876200},{"t":"2024-08-13","o":19.84,"h":19.9,"l":19.56,"c":19.84,"v":687900},{"t":"2024-08-14","o":19.95,"h":20.31,"l":19.69,"c":19.84,"v":1592500},{"t":"2024-08-15","o":20.21,"h":20.33,"l":19.95,"c":20.24,"v":706500},{"t":"2024-08-16","o":20.4,"h":21.6,"l":20.37,"c":21.16,"v":1555200},{"t":"2024-08-19","o":21.16,"h":21.5,"l":21.0,"c":21.38,"v":870900},{"t":"2024-08-20","o":21.37,"h":21.38,"l":20.58,"c":20.79,"v":723000},{"t":"2024-08-21","o":20.94,"h":21.02,"l":20.7,"c":20.95,"v":463900},{"t":"2024-08-22","o":21.29,"h":21.7,"l":21.2,"c":21.65,"v":810200},{"t":"2024-08-23","o":21.76,"h":22.99,"l":21.76,"c":22.77,"v":1563800},{"t":"2024-08-26","o":22.95,"h":23.18,"l":22.26,"c":22.58,"v":1130000},{"t":"2024-08-27","o":22.51,"h":22.6,"l":22.21,"c":22.3,"v":703000},{"t":"2024-08-28","o":22.3,"h":22.91,"l":22.3,"c":22.52,"v":737000},{"t":"2024-08-29","o":22.62,"h":23.23,"l":22.5,"c":22.58,"v":1185900},{"t":"2024-08-30","o":22.73,"h":23.01,"l":22.41,"c":22.94,"v":738300},{"t":"2024-09-03","o":22.69,"h":22.8,"l":21.9,"c":21.93,"v":922000},{"t":"2024-09-04","o":21.99,"h":22.64,"l":21.89,"c":22.07,"v":839700},{"t":"2024-09-05","o":22.18,"h":22.22,"l":21.75,"c":21.84,"v":536300},{"t":"2024-09-06","o":21.71,"h":21.89,"l":20.98,"c":21.09,"v":886400},{"t":"2024-09-09","o":21.2,"h":21.6,"l":21.07,"c":21.36,"v":803100},{"t":"2024-09-10","o":21.49,"h":21.49,"l":20.9,"c":21.22,"v":594000},{"t":"2024-09-11","o":21.05,"h":21.57,"l":20.83,"c":21.53,"v":583200},{"t":"2024-09-12","o":21.53,"h":22.05,"l":21.4,"c":21.98,"v":524400},{"t":"2024-09-13","o":22.2,"h":22.57,"l":22.1,"c":22.49,"v":774500},{"t":"2024-09-16","o":22.5,"h":22.5,"l":21.78,"c":22.15,"v":930400},{"t":"2024-09-17","o":22.39,"h":22.63,"l":22.17,"c":22.43,"v":1061400},{"t":"2024-09-18","o":22.58,"h":23.98,"l":22.48,"c":23.41,"v":1964300},{"t":"2024-09-19","o":23.98,"h":24.08,"l":22.38,"c":22.8,"v":1538200},{"t":"2024-09-20","o":22.76,"h":23.33,"l":22.64,"c":22.91,"v":3798900},{"t":"2024-09-23","o":23.37,"h":23.95,"l":23.1,"c":23.55,"v":1164800},{"t":"2024-09-24","o":23.55,"h":23.55,"l":23.07,"c":23.22,"v":771900},{"t":"2024-09-25","o":23.25,"h":23.31,"l":22.99,"c":23.06,"v":784700},{"t":"2024-09-26","o":23.35,"h":23.57,"l":23.15,"c":23.19,"v":722800},{"t":"2024-09-27","o":23.41,"h":23.68,"l":23.2,"c":23.29,"v":989900},{"t":"2024-09-30","o":23.19,"h":23.61,"l":23.07,"c":23.3,"v":602500},{"t":"2024-10-01","o":23.31,"h":25.13,"l":22.95,"c":24.82,"v":2266700},{"t":"2024-10-02","o":25.01,"h":25.51,"l":24.68,"c":25.34,"v":1667200},{"t":"2024-10-03","o":25.22,"h":25.38,"l":24.93,"c":25.18,"v":1228600},{"t":"2024-10-04","o":25.21,"h":25.32,"l":24.32,"c":24.75,"v":1270700},{"t":"2024-10-07","o":24.85,"h":24.99,"l":24.5,"c":24.79,"v":637400},{"t":"2024-10-08","o":24.79,"h":25.45,"l":24.79,"c":25.07,"v":950000},{"t":"2024-10-09","o":25.0,"h":25.2,"l":24.68,"c":24.96,"v":706200},{"t":"2024-10-10","o":24.65,"h":24.84,"l":24.19,"c":24.43,"v":777300},{"t":"2024-10-11","o":24.46,"h":25.25,"l":24.43,"c":25.16,"v":849300},{"t":"2024-10-14","o":25.25,"h":25.47,"l":25.09,"c":25.35,"v":617400},{"t":"2024-10-15","o":25.37,"h":25.41,"l":24.58,"c":25.3,"v":1147200},{"t":"2024-10-16","o":25.4,"h":25.82,"l":25.38,"c":25.74,"v":866700},{"t":"2024-10-17","o":25.74,"h":25.91,"l":25.2,"c":25.22,"v":556900},{"t":"2024-10-18","o":25.16,"h":25.27,"l":24.83,"c":24.85,"v":576800},{"t":"2024-10-21","o":24.96,"h":25.11,"l":24.56,"c":24.67,"v":469000},{"t":"2024-10-22","o":24.6,"h":24.67,"l":24.21,"c":24.3,"v":522700},{"t":"2024-10-23","o":24.26,"h":24.4,"l":23.78,"c":24.01,"v":697300},{"t":"2024-10-24","o":24.0,"h":24.41,"l":23.89,"c":23.93,"v":521800},{"t":"2024-10-25","o":24.17,"h":24.43,"l":23.95,"c":23.95,"v":524600},{"t":"2024-10-28","o":24.2,"h":24.42,"l":23.83,"c":24.2,"v":718900},{"t":"2024-10-29","o":24.12,"h":24.32,"l":23.89,"c":24.19,"v":415000},{"t":"2024-10-30","o":23.81,"h":24.25,"l":23.32,"c":23.59,"v":1240500},{"t":"2024-10-31","o":23.59,"h":23.66,"l":22.69,"c":22.72,"v":1094800},{"t":"2024-11-01","o":22.82,"h":23.21,"l":22.74,"c":22.87,"v":697000},{"t":"2024-11-04","o":22.8,"h":23.18,"l":22.77,"c":22.99,"v":634300},{"t":"2024-11-05","o":23.06,"h":23.36,"l":23.0,"c":23.19,"v":891800},{"t":"2024-11-06","o":24.72,"h":24.92,"l":23.89,"c":24.27,"v":1736500},{"t":"2024-11-07","o":24.47,"h":24.48,"l":23.81,"c":23.82,"v":1460300},{"t":"2024-11-08","o":24.08,"h":26.21,"l":24.07,"c":25.97,"v":2052500},{"t":"2024-11-11","o":26.57,"h":27.53,"l":26.31,"c":27.08,"v":1985700},{"t":"2024-11-12","o":26.97,"h":27.7,"l":26.75,"c":27.26,"v":1582100},{"t":"2024-11-13","o":27.58,"h":28.62,"l":27.53,"c":27.73,"v":1548700},{"t":"2024-11-14","o":27.66,"h":27.97,"l":25.2,"c":25.28,"v":1637300},{"t":"2024-11-15","o":25.53,"h":25.53,"l":24.37,"c":24.42,"v":1394500},{"t":"2024-11-18","o":24.49,"h":24.81,"l":24.34,"c":24.38,"v":1026600},{"t":"2024-11-19","o":24.64,"h":25.08,"l":24.38,"c":25.05,"v":1312800},{"t":"2024-11-20","o":25.01,"h":25.32,"l":24.7,"c":25.22,"v":1207600},{"t":"2024-11-21","o":25.36,"h":26.36,"l":25.02,"c":26.24,"v":1114700},{"t":"2024-11-22","o":26.48,"h":26.85,"l":26.17,"c":26.63,"v":839900},{"t":"2024-11-25","o":27.05,"h":27.2,"l":26.17,"c":26.41,"v":1162200},{"t":"2024-11-26","o":26.28,"h":27.53,"l":26.24,"c":27.24,"v":1117800},{"t":"2024-11-27","o":27.5,"h":27.66,"l":26.43,"c":26.95,"v":911500},{"t":"2024-11-29","o":27.33,"h":27.44,"l":26.89,"c":27.09,"v":593100},{"t":"2024-12-02","o":27.18,"h":27.21,"l":26.41,"c":26.91,"v":851800},{"t":"2024-12-03","o":27.05,"h":27.08,"l":26.03,"c":26.36,"v":905800},{"t":"2024-12-04","o":26.42,"h":28.04,"l":26.28,"c":27.95,"v":1119800},{"t":"2024-12-05","o":27.76,"h":27.77,"l":27.27,"c":27.3,"v":1211400},{"t":"2024-12-06","o":27.62,"h":28.07,"l":27.39,"c":27.99,"v":840000},{"t":"2024-12-09","o":28.3,"h":28.37,"l":26.84,"c":27.23,"v":1098000},{"t":"2024-12-10","o":27.2,"h":27.67,"l":27.05,"c":27.37,"v":816500},{"t":"2024-12-11","o":27.61,"h":27.62,"l":27.15,"c":27.34,"v":637000},{"t":"2024-12-12","o":27.21,"h":27.69,"l":26.48,"c":26.5,"v":676300},{"t":"2024-12-13","o":26.5,"h":27.36,"l":26.5,"c":26.84,"v":804700},{"t":"2024-12-16","o":27.79,"h":28.71,"l":27.36,"c":28.29,"v":2628200},{"t":"2024-12-17","o":28.23,"h":28.24,"l":27.11,"c":27.25,"v":1428400},{"t":"2024-12-18","o":27.22,"h":27.32,"l":25.17,"c":25.51,"v":1738300},{"t":"2024-12-19","o":26.02,"h":26.37,"l":25.26,"c":25.6,"v":1409100},{"t":"2024-12-20","o":25.06,"h":26.11,"l":25.04,"c":25.87,"v":2601100},{"t":"2024-12-23","o":26.37,"h":26.37,"l":25.71,"c":25.99,"v":957000},{"t":"2024-12-24","o":26.06,"h":26.72,"l":25.83,"c":26.66,"v":464900},{"t":"2024-12-26","o":26.56,"h":26.88,"l":26.26,"c":26.75,"v":763900},{"t":"2024-12-27","o":26.92,"h":27.27,"l":26.35,"c":26.52,"v":1029000},{"t":"2024-12-30","o":26.13,"h":26.78,"l":25.64,"c":26.52,"v":851300},{"t":"2024-12-31","o":26.66,"h":26.85,"l":26.25,"c":26.38,"v":892200},{"t":"2025-01-02","o":26.37,"h":27.0,"l":26.15,"c":26.38,"v":876500},{"t":"2025-01-03","o":26.4,"h":27.54,"l":26.4,"c":27.48,"v":931500},{"t":"2025-01-06","o":29.4,"h":29.96,"l":28.4,"c":29.53,"v":3722400},{"t":"2025-01-07","o":29.88,"h":30.39,"l":28.36,"c":28.61,"v":2391000},{"t":"2025-01-08","o":28.3,"h":28.96,"l":27.38,"c":28.94,"v":1791600},{"t":"2025-01-10","o":28.23,"h":29.69,"l":28.08,"c":29.37,"v":1746800},{"t":"2025-01-13","o":29.7,"h":31.19,"l":29.37,"c":30.89,"v":3185200},{"t":"2025-01-14","o":31.6,"h":33.09,"l":31.42,"c":32.76,"v":2916400},{"t":"2025-01-15","o":33.3,"h":34.33,"l":32.83,"c":34.05,"v":4039500},{"t":"2025-01-16","o":34.13,"h":34.83,"l":33.25,"c":33.61,"v":2589500},{"t":"2025-01-17","o":33.84,"h":34.53,"l":33.2,"c":33.62,"v":4950400},{"t":"2025-01-21","o":34.01,"h":35.31,"l":33.78,"c":35.22,"v":3105400},{"t":"2025-01-22","o":35.21,"h":35.66,"l":34.69,"c":34.95,"v":1830500},{"t":"2025-01-23","o":34.83,"h":35.22,"l":34.33,"c":34.57,"v":2874700},{"t":"2025-01-24","o":34.41,"h":34.85,"l":33.99,"c":34.13,"v":1613400},{"t":"2025-01-27","o":33.46,"h":33.77,"l":32.58,"c":33.48,"v":1869000},{"t":"2025-01-28","o":33.5,"h":35.21,"l":33.22,"c":33.48,"v":2078900},{"t":"2025-01-29","o":33.44,"h":33.66,"l":32.39,"c":32.75,"v":2213500},{"t":"2025-01-30","o":33.49,"h":33.84,"l":32.73,"c":33.65,"v":1228200},{"t":"2025-01-31","o":33.68,"h":34.26,"l":33.35,"c":33.37,"v":1358900},{"t":"2025-02-03","o":32.5,"h":33.8,"l":32.4,"c":33.2,"v":1436200},{"t":"2025-02-04","o":33.3,"h":34.48,"l":33.3,"c":34.38,"v":1757700},{"t":"2025-02-05","o":34.6,"h":34.78,"l":34.16,"c":34.28,"v":1385600},{"t":"2025-02-06","o":34.33,"h":34.36,"l":31.98,"c":32.54,"v":2037300},{"t":"2025-02-07","o":32.6,"h":32.86,"l":32.14,"c":32.46,"v":1475000},{"t":"2025-02-10","o":32.92,"h":33.29,"l":32.29,"c":33.09,"v":1543600},{"t":"2025-02-11","o":32.85,"h":33.04,"l":31.91,"c":32.07,"v":1720600},{"t":"2025-02-12","o":31.38,"h":31.88,"l":30.88,"c":31.01,"v":1902800},{"t":"2025-02-13","o":31.25,"h":31.8,"l":28.28,"c":28.56,"v":3897900},{"t":"2025-02-14","o":28.26,"h":28.26,"l":26.89,"c":27.16,"v":3734400},{"t":"2025-02-18","o":27.3,"h":27.65,"l":26.75,"c":27.05,"v":2681200},{"t":"2025-02-19","o":27.04,"h":27.22,"l":26.57,"c":26.85,"v":1793400},{"t":"2025-02-20","o":26.77,"h":26.87,"l":25.55,"c":25.99,"v":2269900},{"t":"2025-02-21","o":27.03,"h":27.22,"l":25.19,"c":25.29,"v":2331400},{"t":"2025-02-24","o":25.56,"h":25.56,"l":23.9,"c":24.39,"v":2340200},{"t":"2025-02-25","o":24.56,"h":25.22,"l":24.33,"c":25.11,"v":2934700},{"t":"2025-02-26","o":25.2,"h":25.51,"l":24.61,"c":24.96,"v":2609300},{"t":"2025-02-27","o":25.01,"h":26.52,"l":24.8,"c":26.27,"v":3397200},{"t":"2025-02-28","o":25.78,"h":26.41,"l":25.11,"c":26.39,"v":2862800},{"t":"2025-03-03","o":26.77,"h":26.8,"l":25.9,"c":26.01,"v":2350000},{"t":"2025-03-04","o":25.5,"h":26.8,"l":25.32,"c":26.38,"v":2373800},{"t":"2025-03-05","o":26.33,"h":27.92,"l":26.28,"c":27.81,"v":2772300},{"t":"2025-03-06","o":27.45,"h":27.85,"l":26.37,"c":26.88,"v":2292200},{"t":"2025-03-07","o":26.57,"h":27.44,"l":26.05,"c":27.29,"v":1910500},{"t":"2025-03-10","o":27.67,"h":30.05,"l":27.4,"c":29.18,"v":7229300},{"t":"2025-03-11","o":29.12,"h":29.98,"l":28.49,"c":29.06,"v":4217300},{"t":"2025-03-12","o":29.48,"h":30.01,"l":29.13,"c":29.6,"v":3267900},{"t":"2025-03-13","o":29.44,"h":30.26,"l":29.11,"c":29.52,"v":2382300},{"t":"2025-03-14","o":29.7,"h":30.71,"l":29.44,"c":30.43,"v":3177300},{"t":"2025-03-17","o":30.63,"h":32.4,"l":30.63,"c":31.89,"v":3780700},{"t":"2025-03-18","o":31.47,"h":31.84,"l":30.93,"c":31.25,"v":2876700},{"t":"2025-03-19","o":31.35,"h":32.67,"l":31.01,"c":32.56,"v":3099000},{"t":"2025-03-20","o":31.9,"h":32.69,"l":31.34,"c":31.7,"v":3498200},{"t":"2025-03-21","o":31.48,"h":31.63,"l":30.47,"c":30.81,"v":34278800},{"t":"2025-03-24","o":30.97,"h":32.59,"l":30.95,"c":32.53,"v":2990700},{"t":"2025-03-25","o":32.33,"h":32.99,"l":32.32,"c":32.96,"v":1850300},{"t":"2025-03-26","o":33.0,"h":33.5,"l":31.16,"c":31.42,"v":2215000},{"t":"2025-03-27","o":31.27,"h":32.28,"l":31.15,"c":31.47,"v":2046300},{"t":"2025-03-28","o":31.47,"h":31.73,"l":30.46,"c":30.68,"v":3261600},{"t":"2025-03-31","o":29.81,"h":30.02,"l":28.94,"c":29.69,"v":2768500},{"t":"2025-04-01","o":29.68,"h":29.68,"l":28.64,"c":29.3,"v":2025600},{"t":"2025-04-02","o":28.64,"h":31.24,"l":28.55,"c":31.16,"v":1885800},{"t":"2025-04-03","o":29.71,"h":30.81,"l":29.51,"c":30.42,"v":1991000},{"t":"2025-04-04","o":28.91,"h":29.79,"l":27.51,"c":27.82,"v":2559600},{"t":"2025-04-07","o":26.27,"h":29.05,"l":25.78,"c":28.24,"v":3122700},{"t":"2025-04-08","o":29.43,"h":30.84,"l":28.27,"c":28.92,"v":3812700},{"t":"2025-04-09","o":28.39,"h":32.13,"l":28.39,"c":31.83,"v":3486600},{"t":"2025-04-10","o":30.91,"h":32.04,"l":30.27,"c":31.71,"v":2425400},{"t":"2025-04-11","o":31.71,"h":33.5,"l":31.47,"c":33.24,"v":2490700},{"t":"2025-04-14","o":33.6,"h":33.6,"l":32.36,"c":32.99,"v":1517400},{"t":"2025-04-15","o":32.92,"h":33.48,"l":32.55,"c":32.96,"v":1083300},{"t":"2025-04-16","o":32.89,"h":33.48,"l":32.64,"c":33.27,"v":1551800},{"t":"2025-04-17","o":33.47,"h":33.94,"l":32.89,"c":33.09,"v":2131500},{"t":"2025-04-21","o":32.88,"h":33.15,"l":31.48,"c":31.92,"v":1409300},{"t":"2025-04-22","o":31.98,"h":32.41,"l":31.49,"c":32.12,"v":1712000},{"t":"2025-04-23","o":33.16,"h":33.85,"l":32.48,"c":32.96,"v":2461100},{"t":"2025-04-24","o":32.95,"h":34.53,"l":32.62,"c":33.29,"v":2156400},{"t":"2025-04-25","o":32.99,"h":33.63,"l":32.63,"c":33.59,"v":1461900},{"t":"2025-04-28","o":33.46,"h":33.9,"l":32.68,"c":33.5,"v":1512200},{"t":"2025-04-29","o":33.5,"h":34.53,"l":33.5,"c":34.42,"v":1584900},{"t":"2025-04-30","o":33.84,"h":33.92,"l":33.13,"c":33.78,"v":1468400},{"t":"2025-05-01","o":34.39,"h":35.16,"l":33.6,"c":34.93,"v":1543500},{"t":"2025-05-02","o":35.44,"h":36.85,"l":35.44,"c":36.29,"v":2302100},{"t":"2025-05-05","o":35.39,"h":36.21,"l":34.55,"c":35.88,"v":2110700},{"t":"2025-05-06","o":35.53,"h":36.39,"l":35.34,"c":36.23,"v":1717300},{"t":"2025-05-07","o":36.24,"h":36.57,"l":35.71,"c":36.06,"v":2291600},{"t":"2025-05-08","o":36.6,"h":36.75,"l":33.46,"c":34.22,"v":3269900},{"t":"2025-05-09","o":34.09,"h":34.2,"l":33.18,"c":33.61,"v":2092100},{"t":"2025-05-12","o":34.43,"h":34.67,"l":32.85,"c":33.93,"v":2215500},{"t":"2025-05-13","o":34.46,"h":34.7,"l":33.6,"c":33.78,"v":1796200},{"t":"2025-05-14","o":33.95,"h":34.37,"l":33.06,"c":33.53,"v":1489000},{"t":"2025-05-15","o":33.56,"h":34.45,"l":33.56,"c":34.39,"v":1072700},{"t":"2025-05-16","o":34.31,"h":35.25,"l":34.02,"c":35.21,"v":1834900},{"t":"2025-05-19","o":34.64,"h":35.29,"l":34.64,"c":35.13,"v":1188200},{"t":"2025-05-20","o":35.1,"h":36.11,"l":34.89,"c":35.74,"v":1537400},{"t":"2025-05-21","o":35.67,"h":36.11,"l":34.06,"c":34.33,"v":1361800},{"t":"2025-05-22","o":34.31,"h":35.34,"l":34.17,"c":35.2,"v":1424100},{"t":"2025-05-23","o":35.0,"h":36.67,"l":34.97,"c":36.01,"v":2389600},{"t":"2025-05-27","o":37.04,"h":39.16,"l":36.92,"c":38.12,"v":2998300},{"t":"2025-05-28","o":38.27,"h":38.29,"l":37.24,"c":37.33,"v":2022900},{"t":"2025-05-29","o":37.53,"h":37.84,"l":36.05,"c":36.43,"v":1583200},{"t":"2025-05-30","o":36.18,"h":37.19,"l":35.88,"c":36.89,"v":2236900},{"t":"2025-06-02","o":37.7,"h":38.57,"l":37.3,"c":38.04,"v":2807400},{"t":"2025-06-03","o":38.76,"h":39.96,"l":38.45,"c":39.09,"v":2716900},{"t":"2025-06-04","o":39.53,"h":40.39,"l":39.15,"c":40.1,"v":1932100},{"t":"2025-06-05","o":40.67,"h":40.94,"l":39.96,"c":40.36,"v":3437400},{"t":"2025-06-06","o":40.93,"h":41.47,"l":40.16,"c":40.47,"v":2033500},{"t":"2025-06-09","o":40.93,"h":40.96,"l":39.77,"c":40.59,"v":3161900},{"t":"2025-06-10","o":40.68,"h":40.68,"l":38.72,"c":39.3,"v":3198300},{"t":"2025-06-11","o":39.94,"h":40.45,"l":37.9,"c":40.4,"v":2538900},{"t":"2025-06-12","o":40.2,"h":41.28,"l":39.94,"c":41.24,"v":1573300},{"t":"2025-06-13","o":41.65,"h":42.73,"l":40.77,"c":41.76,"v":2786700},{"t":"2025-06-16","o":42.19,"h":42.41,"l":41.08,"c":41.21,"v":2725200},{"t":"2025-06-17","o":41.25,"h":43.87,"l":41.07,"c":43.23,"v":3032600},{"t":"2025-06-18","o":43.2,"h":44.13,"l":41.7,"c":42.16,"v":3119000},{"t":"2025-06-20","o":42.46,"h":43.74,"l":40.83,"c":43.11,"v":4784100},{"t":"2025-06-23","o":43.86,"h":46.52,"l":42.97,"c":43.63,"v":5487600},{"t":"2025-06-24","o":43.45,"h":43.45,"l":40.1,"c":40.77,"v":4902700},{"t":"2025-06-25","o":41.29,"h":42.68,"l":41.01,"c":42.33,"v":3571400},{"t":"2025-06-26","o":39.56,"h":41.78,"l":39.0,"c":41.33,"v":13922800},{"t":"2025-06-27","o":41.93,"h":46.97,"l":41.75,"c":45.84,"v":16654500},{"t":"2025-06-30","o":46.39,"h":47.09,"l":45.41,"c":46.45,"v":7720000},{"t":"2025-07-01","o":46.28,"h":46.35,"l":42.66,"c":43.07,"v":5960500},{"t":"2025-07-02","o":42.96,"h":43.4,"l":41.87,"c":43.28,"v":4811900},{"t":"2025-07-03","o":43.92,"h":44.81,"l":43.65,"c":44.66,"v":2147500},{"t":"2025-07-07","o":45.42,"h":46.25,"l":43.88,"c":44.78,"v":3580800},{"t":"2025-07-08","o":45.0,"h":45.64,"l":42.81,"c":44.34,"v":3620100},{"t":"2025-07-09","o":44.44,"h":46.15,"l":43.88,"c":46.02,"v":3517600},{"t":"2025-07-10","o":46.09,"h":46.73,"l":44.85,"c":46.27,"v":3091900},{"t":"2025-07-11","o":48.25,"h":52.57,"l":48.0,"c":51.71,"v":9418900},{"t":"2025-07-14","o":50.91,"h":52.7,"l":49.54,"c":51.99,"v":6717900},{"t":"2025-07-15","o":52.15,"h":52.25,"l":50.23,"c":51.12,"v":4052400},{"t":"2025-07-16","o":51.92,"h":54.97,"l":51.31,"c":54.28,"v":6891500},{"t":"2025-07-17","o":55.76,"h":59.12,"l":54.69,"c":58.91,"v":8490900},{"t":"2025-07-18","o":58.75,"h":61.35,"l":58.25,"c":59.12,"v":8057300},{"t":"2025-07-21","o":60.01,"h":61.43,"l":58.49,"c":58.78,"v":5653300},{"t":"2025-07-22","o":55.83,"h":57.18,"l":54.36,"c":55.42,"v":6839700},{"t":"2025-07-23","o":55.76,"h":58.93,"l":55.4,"c":58.78,"v":4168500},{"t":"2025-07-24","o":58.8,"h":61.09,"l":58.0,"c":58.66,"v":4191500},{"t":"2025-07-25","o":58.69,"h":60.4,"l":57.81,"c":59.77,"v":2458000},{"t":"2025-07-28","o":61.19,"h":61.29,"l":57.35,"c":59.36,"v":3749200},{"t":"2025-07-29","o":60.6,"h":60.73,"l":56.62,"c":57.09,"v":4064000},{"t":"2025-07-30","o":56.8,"h":58.19,"l":56.31,"c":58.01,"v":3509700},{"t":"2025-07-31","o":58.06,"h":59.14,"l":57.51,"c":58.7,"v":2371200},{"t":"2025-08-01","o":56.36,"h":57.66,"l":54.5,"c":56.71,"v":4800300},{"t":"2025-08-04","o":57.03,"h":60.0,"l":56.75,"c":59.5,"v":3091900},{"t":"2025-08-05","o":61.09,"h":62.8,"l":57.9,"c":59.4,"v":5125200},{"t":"2025-08-06","o":58.77,"h":60.14,"l":57.93,"c":58.93,"v":3437600},{"t":"2025-08-07","o":58.24,"h":59.22,"l":56.86,"c":59.08,"v":3597800},{"t":"2025-08-08","o":60.07,"h":66.13,"l":60.05,"c":63.88,"v":7231200},{"t":"2025-08-11","o":65.95,"h":68.68,"l":64.59,"c":65.41,"v":6001900},{"t":"2025-08-12","o":65.38,"h":69.44,"l":64.92,"c":69.14,"v":4295300},{"t":"2025-08-13","o":70.17,"h":71.11,"l":64.89,"c":68.75,"v":5177600},{"t":"2025-08-14","o":70.2,"h":72.7,"l":68.75,"c":69.12,"v":4746700},{"t":"2025-08-15","o":69.11,"h":69.39,"l":66.13,"c":68.5,"v":2870400},{"t":"2025-08-18","o":67.69,"h":69.67,"l":67.04,"c":68.74,"v":2493100},{"t":"2025-08-19","o":68.37,"h":68.4,"l":63.61,"c":64.02,"v":4957100},{"t":"2025-08-20","o":62.73,"h":64.56,"l":60.71,"c":64.27,"v":3801200},{"t":"2025-08-21","o":64.14,"h":65.84,"l":64.06,"c":64.78,"v":2535000},{"t":"2025-08-22","o":64.69,"h":67.04,"l":64.04,"c":66.71,"v":2985500},{"t":"2025-08-25","o":67.66,"h":68.71,"l":66.87,"c":66.9,"v":2419300},{"t":"2025-08-26","o":67.0,"h":69.91,"l":67.0,"c":68.05,"v":2958400},{"t":"2025-08-27","o":68.27,"h":68.74,"l":66.5,"c":67.92,"v":2082700},{"t":"2025-08-28","o":68.04,"h":68.82,"l":67.27,"c":68.51,"v":2294300},{"t":"2025-08-29","o":68.49,"h":68.49,"l":65.64,"c":65.84,"v":2395800},{"t":"2025-09-02","o":64.41,"h":67.41,"l":63.02,"c":66.09,"v":3188400},{"t":"2025-09-03","o":66.28,"h":67.17,"l":64.06,"c":64.5,"v":2147200},{"t":"2025-09-04","o":64.3,"h":64.44,"l":61.75,"c":63.59,"v":2812700},{"t":"2025-09-05","o":64.5,"h":65.29,"l":61.4,"c":64.81,"v":2611200},{"t":"2025-09-08","o":64.84,"h":65.0,"l":62.33,"c":64.14,"v":2632000},{"t":"2025-09-09","o":64.13,"h":64.83,"l":62.66,"c":64.56,"v":2152900},{"t":"2025-09-10","o":65.35,"h":66.75,"l":64.19,"c":65.66,"v":2774200},{"t":"2025-09-11","o":66.09,"h":69.14,"l":65.6,"c":67.67,"v":2962700},{"t":"2025-09-12","o":67.74,"h":69.71,"l":67.65,"c":69.2,"v":2539100},{"t":"2025-09-15","o":69.45,"h":71.31,"l":67.9,"c":70.74,"v":3391900},{"t":"2025-09-16","o":71.06,"h":76.62,"l":70.83,"c":76.35,"v":5322900},{"t":"2025-09-17","o":75.01,"h":77.03,"l":73.11,"c":75.74,"v":4247200},{"t":"2025-09-18","o":76.65,"h":81.44,"l":75.02,"c":80.65,"v":4310100},{"t":"2025-09-19","o":81.52,"h":82.31,"l":79.9,"c":80.77,"v":35427700},{"t":"2025-09-22","o":80.61,"h":82.63,"l":79.3,"c":80.72,"v":6450300},{"t":"2025-09-23","o":81.1,"h":85.48,"l":81.1,"c":83.9,"v":4998300},{"t":"2025-09-24","o":84.37,"h":85.0,"l":80.85,"c":81.18,"v":3738100},{"t":"2025-09-25","o":80.0,"h":84.88,"l":78.87,"c":84.2,"v":4291100},{"t":"2025-09-26","o":85.0,"h":86.84,"l":84.43,"c":86.28,"v":3009500},{"t":"2025-09-29","o":88.95,"h":89.67,"l":87.8,"c":88.08,"v":4535800},{"t":"2025-09-30","o":88.39,"h":91.87,"l":88.1,"c":91.37,"v":4542300},{"t":"2025-10-01","o":90.5,"h":93.52,"l":88.63,"c":92.96,"v":3855300},{"t":"2025-10-02","o":95.0,"h":96.4,"l":92.53,"c":95.03,"v":2952200},{"t":"2025-10-03","o":95.69,"h":98.12,"l":93.86,"c":96.19,"v":3408300},{"t":"2025-10-06","o":98.35,"h":103.0,"l":98.02,"c":100.25,"v":5021900},{"t":"2025-10-07","o":101.15,"h":104.71,"l":100.0,"c":103.69,"v":5802000},{"t":"2025-10-08","o":103.07,"h":106.31,"l":101.9,"c":105.67,"v":4069900},{"t":"2025-10-09","o":107.64,"h":112.57,"l":96.8,"c":98.55,"v":8103000},{"t":"2025-10-10","o":94.7,"h":102.65,"l":92.9,"c":94.63,"v":7345900},{"t":"2025-10-13","o":97.47,"h":101.5,"l":94.67,"c":96.28,"v":4260600},{"t":"2025-10-14","o":93.72,"h":97.1,"l":90.79,"c":95.3,"v":3902400},{"t":"2025-10-15","o":97.95,"h":98.49,"l":89.16,"c":90.58,"v":5149500},{"t":"2025-10-16","o":91.99,"h":92.59,"l":88.49,"c":88.62,"v":4160300},{"t":"2025-10-17","o":84.92,"h":86.52,"l":81.71,"c":83.12,"v":6302600},{"t":"2025-10-20","o":87.28,"h":88.72,"l":85.2,"c":86.65,"v":3527600},{"t":"2025-10-21","o":87.11,"h":90.8,"l":85.2,"c":90.62,"v":3716200},{"t":"2025-10-22","o":90.0,"h":90.0,"l":80.81,"c":84.3,"v":4516500},{"t":"2025-10-23","o":85.2,"h":89.95,"l":84.87,"c":89.32,"v":2469600},{"t":"2025-10-24","o":92.13,"h":92.93,"l":89.18,"c":91.18,"v":2745300},{"t":"2025-10-27","o":93.07,"h":94.6,"l":88.26,"c":90.68,"v":2769900},{"t":"2025-10-28","o":91.07,"h":92.45,"l":89.69,"c":89.78,"v":1808800},{"t":"2025-10-29","o":90.0,"h":93.87,"l":89.96,"c":91.21,"v":2747700},{"t":"2025-10-30","o":90.0,"h":91.0,"l":88.04,"c":88.3,"v":1757600},{"t":"2025-10-31","o":89.5,"h":92.15,"l":87.91,"c":90.6,"v":2325100},{"t":"2025-11-03","o":90.83,"h":91.72,"l":87.95,"c":91.1,"v":2492900},{"t":"2025-11-04","o":88.23,"h":91.59,"l":86.82,"c":90.22,"v":3416100},{"t":"2025-11-05","o":82.37,"h":82.5,"l":75.85,"c":77.41,"v":9160200},{"t":"2025-11-06","o":77.95,"h":79.47,"l":70.27,"c":72.41,"v":7002400},{"t":"2025-11-07","o":70.3,"h":78.35,"l":68.65,"c":77.88,"v":5152200},{"t":"2025-11-10","o":81.43,"h":82.0,"l":77.05,"c":79.18,"v":3793100},{"t":"2025-11-11","o":77.73,"h":78.99,"l":75.89,"c":76.59,"v":2194700},{"t":"2025-11-12","o":76.78,"h":78.17,"l":75.5,"c":76.7,"v":2005400},{"t":"2025-11-13","o":74.94,"h":75.9,"l":71.31,"c":71.69,"v":2924600},{"t":"2025-11-14","o":69.16,"h":73.77,"l":69.0,"c":72.45,"v":2458500},{"t":"2025-11-17","o":72.09,"h":72.95,"l":68.85,"c":70.24,"v":2219600},{"t":"2025-11-18","o":68.74,"h":71.25,"l":67.78,"c":70.36,"v":2644800},{"t":"2025-11-19","o":69.58,"h":72.18,"l":69.3,"c":70.67,"v":2079300},{"t":"2025-11-20","o":74.48,"h":74.48,"l":66.91,"c":67.31,"v":2425600},{"t":"2025-11-21","o":66.81,"h":69.34,"l":64.8,"c":69.14,"v":3220200},{"t":"2025-11-24","o":69.42,"h":74.44,"l":69.14,"c":74.11,"v":2552500},{"t":"2025-11-25","o":74.16,"h":76.18,"l":72.65,"c":75.05,"v":2086900},{"t":"2025-11-26","o":75.8,"h":77.17,"l":75.31,"c":75.77,"v":1757200},{"t":"2025-11-28","o":76.23,"h":76.49,"l":75.01,"c":76.1,"v":891100},{"t":"2025-12-01","o":76.6,"h":76.6,"l":72.93,"c":73.21,"v":2436000},{"t":"2025-12-02","o":74.12,"h":74.6,"l":70.87,"c":70.96,"v":2143200},{"t":"2025-12-03","o":71.01,"h":73.0,"l":69.68,"c":72.78,"v":2292300},{"t":"2025-12-04","o":72.52,"h":78.32,"l":72.28,"c":77.68,"v":2495400},{"t":"2025-12-05","o":77.69,"h":78.13,"l":74.76,"c":76.5,"v":1545100},{"t":"2025-12-08","o":77.59,"h":78.07,"l":75.15,"c":77.03,"v":1527400},{"t":"2025-12-09","o":76.57,"h":79.66,"l":76.06,"c":77.03,"v":2041500},{"t":"2025-12-10","o":76.0,"h":78.46,"l":73.2,"c":76.91,"v":2437200},{"t":"2025-12-11","o":76.74,"h":79.47,"l":74.8,"c":78.78,"v":1646500},{"t":"2025-12-12","o":78.93,"h":79.4,"l":75.2,"c":75.96,"v":1919300},{"t":"2025-12-15","o":76.27,"h":76.42,"l":73.1,"c":74.26,"v":1748400},{"t":"2025-12-16","o":73.0,"h":74.63,"l":72.42,"c":73.13,"v":1888600},{"t":"2025-12-17","o":73.13,"h":74.24,"l":69.31,"c":69.77,"v":2265800},{"t":"2025-12-18","o":70.94,"h":72.41,"l":70.14,"c":71.4,"v":1496100},{"t":"2025-12-19","o":71.53,"h":75.79,"l":71.23,"c":75.39,"v":4166800},{"t":"2025-12-22","o":77.0,"h":81.87,"l":76.81,"c":81.53,"v":3292700},{"t":"2025-12-23","o":80.47,"h":83.41,"l":79.85,"c":82.3,"v":2250700},{"t":"2025-12-24","o":81.11,"h":81.94,"l":79.28,"c":79.97,"v":1190200},{"t":"2025-12-26","o":79.91,"h":79.91,"l":76.1,"c":77.7,"v":1619500},{"t":"2025-12-29","o":76.96,"h":78.22,"l":76.15,"c":77.47,"v":1326400},{"t":"2025-12-30","o":78.19,"h":78.19,"l":75.8,"c":75.98,"v":1276800},{"t":"2025-12-31","o":76.8,"h":76.97,"l":74.88,"c":75.91,"v":2331000},{"t":"2026-01-02","o":76.55,"h":79.73,"l":74.33,"c":79.29,"v":2169600},{"t":"2026-01-05","o":84.91,"h":90.11,"l":82.13,"c":89.93,"v":4446500},{"t":"2026-01-06","o":89.89,"h":92.03,"l":86.7,"c":91.93,"v":2910600},{"t":"2026-01-07","o":92.63,"h":95.32,"l":90.51,"c":91.44,"v":3654900},{"t":"2026-01-08","o":99.53,"h":109.8,"l":98.77,"c":104.04,"v":9609300},{"t":"2026-01-09","o":105.48,"h":115.45,"l":104.65,"c":113.7,"v":6077500},{"t":"2026-01-12","o":116.85,"h":119.63,"l":114.5,"c":117.86,"v":5041400},{"t":"2026-01-13","o":118.91,"h":121.57,"l":117.2,"c":119.72,"v":4116100},{"t":"2026-01-14","o":118.5,"h":123.96,"l":114.0,"c":121.5,"v":4411000},{"t":"2026-01-15","o":119.89,"h":126.31,"l":117.27,"c":124.56,"v":3611200},{"t":"2026-01-16","o":125.71,"h":132.0,"l":125.0,"c":130.72,"v":4894300},{"t":"2026-01-20","o":128.11,"h":134.0,"l":127.0,"c":128.68,"v":4618000},{"t":"2026-01-21","o":127.54,"h":128.0,"l":114.28,"c":120.59,"v":6652000},{"t":"2026-01-22","o":121.01,"h":121.3,"l":111.23,"c":113.85,"v":5386400},{"t":"2026-01-23","o":113.83,"h":115.53,"l":108.36,"c":110.39,"v":4004600},{"t":"2026-01-26","o":108.7,"h":113.67,"l":106.77,"c":111.32,"v":2975000},{"t":"2026-01-27","o":111.06,"h":118.14,"l":111.06,"c":118.06,"v":3101000},{"t":"2026-01-28","o":120.0,"h":120.0,"l":109.26,"c":112.67,"v":3758900},{"t":"2026-01-29","o":114.88,"h":115.2,"l":106.09,"c":108.16,"v":3343100},{"t":"2026-01-30","o":105.82,"h":108.75,"l":101.63,"c":103.01,"v":3649600},{"t":"2026-02-02","o":99.91,"h":101.14,"l":94.77,"c":96.16,"v":3802900},{"t":"2026-02-03","o":98.6,"h":103.49,"l":97.15,"c":103.37,"v":3330100},{"t":"2026-02-04","o":101.46,"h":103.0,"l":86.92,"c":91.33,"v":4629800},{"t":"2026-02-05","o":88.47,"h":92.6,"l":84.5,"c":85.25,"v":3546000},{"t":"2026-02-06","o":89.1,"h":94.67,"l":88.0,"c":94.41,"v":4227000},{"t":"2026-02-09","o":94.6,"h":99.78,"l":93.2,"c":98.81,"v":2970600},{"t":"2026-02-10","o":98.82,"h":99.5,"l":93.21,"c":93.48,"v":2013000},{"t":"2026-02-11","o":95.91,"h":96.55,"l":85.02,"c":87.78,"v":2990100},{"t":"2026-02-12","o":88.4,"h":89.59,"l":85.25,"c":87.05,"v":2276600},{"t":"2026-02-13","o":87.24,"h":92.24,"l":87.02,"c":89.06,"v":1769100},{"t":"2026-02-17","o":88.08,"h":93.35,"l":87.07,"c":91.97,"v":2405800},{"t":"2026-02-18","o":93.14,"h":100.5,"l":92.95,"c":97.21,"v":3657600},{"t":"2026-02-19","o":97.71,"h":105.91,"l":96.98,"c":105.67,"v":5176800},{"t":"2026-02-20","o":105.69,"h":106.67,"l":95.43,"c":96.08,"v":4631600},{"t":"2026-02-23","o":93.27,"h":95.08,"l":91.0,"c":94.31,"v":3365100},{"t":"2026-02-24","o":88.75,"h":91.74,"l":84.04,"c":90.68,"v":6008700},{"t":"2026-02-25","o":92.94,"h":93.28,"l":88.21,"c":88.23,"v":2349900},{"t":"2026-02-26","o":87.94,"h":92.44,"l":86.64,"c":92.14,"v":2605000},{"t":"2026-02-27","o":85.3,"h":86.4,"l":84.0,"c":86.18,"v":13317900},{"t":"2026-03-02","o":92.42,"h":97.1,"l":85.33,"c":90.72,"v":18913800},{"t":"2026-03-03","o":89.21,"h":93.22,"l":86.6,"c":88.95,"v":8315500},{"t":"2026-03-04","o":88.51,"h":90.1,"l":85.75,"c":89.13,"v":3335600},{"t":"2026-03-05","o":88.85,"h":89.49,"l":82.4,"c":85.54,"v":4592800},{"t":"2026-03-06","o":83.38,"h":90.88,"l":81.5,"c":87.0,"v":5385600},{"t":"2026-03-09","o":87.86,"h":93.67,"l":87.2,"c":92.47,"v":5256000},{"t":"2026-03-10","o":91.44,"h":92.3,"l":88.64,"c":88.96,"v":3299800},{"t":"2026-03-11","o":87.03,"h":90.98,"l":86.62,"c":88.92,"v":1946900},{"t":"2026-03-12","o":88.94,"h":91.37,"l":85.39,"c":89.46,"v":3941100},{"t":"2026-03-13","o":90.0,"h":91.9,"l":87.2,"c":87.53,"v":2754000},{"t":"2026-03-16","o":88.84,"h":91.8,"l":86.9,"c":89.53,"v":2424500},{"t":"2026-03-17","o":90.86,"h":95.35,"l":90.24,"c":95.31,"v":3273700},{"t":"2026-03-18","o":94.41,"h":96.88,"l":92.66,"c":93.04,"v":2846900},{"t":"2026-03-19","o":90.51,"h":94.5,"l":87.64,"c":92.78,"v":2404900},{"t":"2026-03-20","o":91.45,"h":92.0,"l":83.1,"c":84.62,"v":6896800},{"t":"2026-03-23","o":83.84,"h":86.31,"l":82.07,"c":83.69,"v":3198200},{"t":"2026-03-24","o":82.67,"h":83.02,"l":75.52,"c":77.49,"v":4535600},{"t":"2026-03-25","o":79.79,"h":80.94,"l":77.31,"c":79.98,"v":3950000},{"t":"2026-03-26","o":78.38,"h":79.53,"l":75.15,"c":75.86,"v":3024100},{"t":"2026-03-27","o":74.86,"h":76.38,"l":71.7,"c":71.94,"v":3186000},{"t":"2026-03-30","o":71.76,"h":71.9,"l":64.37,"c":65.28,"v":5501500},{"t":"2026-03-31","o":66.9,"h":70.97,"l":65.55,"c":70.51,"v":6105300},{"t":"2026-04-01","o":72.64,"h":72.8,"l":67.6,"c":67.7,"v":4421500},{"t":"2026-04-02","o":65.28,"h":69.51,"l":63.84,"c":67.31,"v":4392500},{"t":"2026-04-06","o":71.13,"h":74.41,"l":70.2,"c":74.09,"v":4140200},{"t":"2026-04-07","o":72.25,"h":72.9,"l":69.8,"c":71.96,"v":2886000},{"t":"2026-04-08","o":79.38,"h":79.44,"l":72.55,"c":74.46,"v":3692400},{"t":"2026-04-09","o":74.2,"h":74.5,"l":68.28,"c":68.33,"v":3788400},{"t":"2026-04-10","o":68.02,"h":70.53,"l":67.43,"c":70.34,"v":2887200},{"t":"2026-04-13","o":70.1,"h":74.1,"l":69.61,"c":73.55,"v":2564100},{"t":"2026-04-14","o":74.66,"h":76.57,"l":72.52,"c":73.66,"v":2586300},{"t":"2026-04-15","o":75.69,"h":76.29,"l":73.25,"c":74.66,"v":3502100},{"t":"2026-04-16","o":76.31,"h":77.22,"l":73.01,"c":74.41,"v":2421100},{"t":"2026-04-17","o":75.43,"h":76.89,"l":70.41,"c":70.99,"v":7158400},{"t":"2026-04-20","o":70.04,"h":71.71,"l":68.86,"c":69.83,"v":4159000},{"t":"2026-04-21","o":70.26,"h":70.9,"l":67.82,"c":68.55,"v":4180600},{"t":"2026-04-22","o":70.12,"h":70.98,"l":67.64,"c":68.61,"v":3093400},{"t":"2026-04-23","o":68.45,"h":68.74,"l":63.79,"c":65.52,"v":3904600},{"t":"2026-04-24","o":65.76,"h":65.76,"l":61.01,"c":61.26,"v":5132900},{"t":"2026-04-27","o":61.19,"h":64.43,"l":61.19,"c":63.16,"v":3978500},{"t":"2026-04-28","o":61.94,"h":62.7,"l":60.22,"c":61.66,"v":3274700},{"t":"2026-04-29","o":61.74,"h":61.76,"l":59.06,"c":59.56,"v":3073900},{"t":"2026-04-30","o":60.29,"h":63.18,"l":59.64,"c":63.05,"v":3154800},{"t":"2026-05-01","o":63.41,"h":63.5,"l":60.95,"c":62.05,"v":2579800},{"t":"2026-05-04","o":62.47,"h":64.13,"l":61.76,"c":61.93,"v":3116200},{"t":"2026-05-05","o":62.69,"h":62.79,"l":58.01,"c":59.31,"v":4267900},{"t":"2026-05-06","o":59.08,"h":61.74,"l":58.43,"c":61.52,"v":4402500},{"t":"2026-05-07","o":61.54,"h":61.54,"l":56.29,"c":57.0,"v":5909400},{"t":"2026-05-08","o":57.08,"h":57.94,"l":55.73,"c":57.89,"v":4323600},{"t":"2026-05-11","o":56.87,"h":57.71,"l":55.01,"c":56.99,"v":6062800},{"t":"2026-05-12","o":57.34,"h":58.63,"l":55.11,"c":57.33,"v":5095800},{"t":"2026-05-13","o":56.41,"h":56.5,"l":51.84,"c":52.49,"v":9471900},{"t":"2026-05-14","o":52.76,"h":55.97,"l":52.49,"c":54.85,"v":5498100},{"t":"2026-05-15","o":53.49,"h":53.9,"l":51.66,"c":52.09,"v":4048700},{"t":"2026-05-18","o":52.26,"h":54.72,"l":52.08,"c":54.22,"v":3734700},{"t":"2026-05-19","o":54.24,"h":54.59,"l":52.78,"c":53.47,"v":2749700},{"t":"2026-05-20","o":53.95,"h":55.88,"l":52.65,"c":55.82,"v":3929400},{"t":"2026-05-21","o":55.0,"h":55.03,"l":53.81,"c":54.67,"v":2815000},{"t":"2026-05-22","o":55.29,"h":56.75,"l":54.46,"c":56.18,"v":2949100},{"t":"2026-05-26","o":57.66,"h":59.3,"l":55.9,"c":56.8,"v":4809100},{"t":"2026-05-27","o":56.98,"h":57.36,"l":55.0,"c":57.3,"v":3232800},{"t":"2026-05-28","o":63.96,"h":66.83,"l":61.0,"c":65.19,"v":11464700},{"t":"2026-05-29","o":66.66,"h":66.75,"l":60.08,"c":64.13,"v":10066300},{"t":"2026-06-01","o":64.94,"h":66.2,"l":61.15,"c":63.49,"v":6337700},{"t":"2026-06-02","o":63.57,"h":63.65,"l":61.68,"c":63.27,"v":3585300},{"t":"2026-06-03","o":61.62,"h":61.85,"l":57.9,"c":58.43,"v":5122400},{"t":"2026-06-04","o":58.36,"h":63.59,"l":57.94,"c":63.4,"v":4224800},{"t":"2026-06-05","o":61.64,"h":62.1,"l":57.5,"c":58.52,"v":3512200},{"t":"2026-06-08","o":59.72,"h":59.75,"l":57.37,"c":57.73,"v":3191100},{"t":"2026-06-09","o":58.06,"h":59.3,"l":53.31,"c":56.19,"v":3479200},{"t":"2026-06-10","o":55.6,"h":56.8,"l":54.25,"c":54.82,"v":2749300},{"t":"2026-06-11","o":54.82,"h":58.89,"l":54.07,"c":58.78,"v":3965800},{"t":"2026-06-12","o":61.49,"h":61.7,"l":56.91,"c":57.75,"v":4625800},{"t":"2026-06-15","o":59.19,"h":59.5,"l":56.68,"c":57.02,"v":4014700},{"t":"2026-06-16","o":56.61,"h":57.39,"l":55.01,"c":56.34,"v":3132700},{"t":"2026-06-17","o":55.63,"h":58.4,"l":55.6,"c":56.16,"v":3124900},{"t":"2026-06-18","o":56.22,"h":56.75,"l":52.94,"c":54.21,"v":6964900},{"t":"2026-06-22","o":53.77,"h":54.15,"l":50.68,"c":51.09,"v":4661800},{"t":"2026-06-23","o":50.06,"h":52.34,"l":50.06,"c":50.8,"v":3683300},{"t":"2026-06-24","o":50.18,"h":50.79,"l":47.78,"c":47.95,"v":3560300},{"t":"2026-06-25","o":47.4,"h":47.78,"l":46.01,"c":46.32,"v":5279100},{"t":"2026-06-26","o":46.04,"h":49.19,"l":46.04,"c":47.21,"v":28199200},{"t":"2026-06-29","o":48.35,"h":48.89,"l":46.42,"c":46.95,"v":5764000},{"t":"2026-06-30","o":50.11,"h":51.47,"l":48.67,"c":49.86,"v":5655300},{"t":"2026-07-01","o":50.29,"h":54.13,"l":49.74,"c":53.04,"v":8241400},{"t":"2026-07-02","o":55.39,"h":58.88,"l":54.08,"c":55.35,"v":6702400},{"t":"2026-07-06","o":55.07,"h":55.35,"l":52.87,"c":53.54,"v":3801600},{"t":"2026-07-07","o":53.73,"h":54.52,"l":49.76,"c":50.34,"v":3634200},{"t":"2026-07-08","o":50.21,"h":51.81,"l":49.66,"c":50.38,"v":3432800},{"t":"2026-07-09","o":49.9,"h":50.48,"l":48.21,"c":48.85,"v":3209400},{"t":"2026-07-10","o":49.0,"h":49.3,"l":47.56,"c":48.19,"v":2377000},{"t":"2026-07-13","o":48.48,"h":49.08,"l":46.34,"c":46.96,"v":3532200},{"t":"2026-07-14","o":48.91,"h":50.48,"l":48.26,"c":50.36,"v":5195200},{"t":"2026-07-15","o":51.79,"h":54.22,"l":49.16,"c":49.68,"v":4931200},{"t":"2026-07-16","o":49.02,"h":49.13,"l":46.31,"c":46.96,"v":3162600},{"t":"2026-07-17","o":46.07,"h":47.25,"l":45.58,"c":46.03,"v":5611700},{"t":"2026-07-20","o":46.24,"h":47.4,"l":45.72,"c":45.94,"v":2739900},{"t":"2026-07-21","o":46.09,"h":48.92,"l":45.6,"c":48.21,"v":3357900},{"t":"2026-07-22","o":48.04,"h":49.4,"l":47.78,"c":47.89,"v":2059200},{"t":"2026-07-23","o":48.0,"h":51.49,"l":47.97,"c":49.44,"v":4799200},{"t":"2026-07-24","o":49.35,"h":49.71,"l":47.22,"c":47.35,"v":2840100},{"t":"2026-07-27","o":47.85,"h":49.72,"l":46.78,"c":49.45,"v":2758500},{"t":"2026-07-28","o":48.93,"h":49.0,"l":46.44,"c":48.64,"v":2494700},{"t":"2026-07-29","o":48.67,"h":48.87,"l":43.75,"c":43.88,"v":3993900},{"t":"2026-07-30","o":44.26,"h":46.41,"l":43.09,"c":46.17,"v":3217300},{"t":"2026-07-31","o":46.18,"h":46.92,"l":44.5,"c":46.6,"v":2334900},{"t":"2026-08-03","o":46.6,"h":49.42,"l":45.9,"c":49.21,"v":3215500},{"t":"2026-08-04","o":50.73,"h":52.27,"l":50.34,"c":51.87,"v":6481800},{"t":"2026-08-05","o":58.87,"h":62.34,"l":54.51,"c":55.34,"v":9212100},{"t":"2026-08-06","o":54.41,"h":59.1,"l":54.04,"c":57.41,"v":5267500},{"t":"2026-08-07","o":57.97,"h":61.09,"l":56.25,"c":60.77,"v":4791000},{"t":"2026-08-10","o":60.9,"h":63.17,"l":58.9,"c":62.42,"v":4569900},{"t":"2026-08-11","o":62.09,"h":63.83,"l":61.34,"c":63.73,"v":3033300},{"t":"2026-08-12","o":63.85,"h":64.22,"l":62.1,"c":63.82,"v":3397000},{"t":"2026-08-13","o":63.5,"h":64.75,"l":61.84,"c":62.79,"v":2580200},{"t":"2026-08-14","o":66.0,"h":67.1,"l":62.65,"c":64.58,"v":5452300},{"t":"2026-08-17","o":64.5,"h":65.09,"l":62.88,"c":63.29,"v":3453100},{"t":"2026-08-18","o":61.23,"h":64.15,"l":61.0,"c":61.99,"v":2775700},{"t":"2026-08-19","o":61.99,"h":62.0,"l":58.75,"c":60.56,"v":2844700},{"t":"2026-08-20","o":59.87,"h":60.09,"l":55.25,"c":56.18,"v":4560700},{"t":"2026-08-21","o":56.62,"h":58.6,"l":56.5,"c":57.17,"v":3144100}]}