{"ticker":"MU","symbol":"MU","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":16.15,"h":16.43,"l":15.91,"c":16.19,"v":22145800},{"t":"2016-08-23","o":16.27,"h":16.54,"l":16.14,"c":16.18,"v":23741400},{"t":"2016-08-24","o":16.2,"h":16.24,"l":15.38,"c":15.51,"v":26686900},{"t":"2016-08-25","o":15.9,"h":16.55,"l":15.88,"c":16.2,"v":34837800},{"t":"2016-08-26","o":16.34,"h":16.81,"l":16.29,"c":16.51,"v":24243700},{"t":"2016-08-29","o":16.92,"h":17.25,"l":16.61,"c":16.91,"v":34467800},{"t":"2016-08-30","o":17.0,"h":17.01,"l":16.51,"c":16.74,"v":23620900},{"t":"2016-08-31","o":16.7,"h":16.74,"l":16.14,"c":16.49,"v":21963700},{"t":"2016-09-01","o":16.61,"h":16.8,"l":16.3,"c":16.64,"v":15719500},{"t":"2016-09-02","o":16.96,"h":16.97,"l":16.57,"c":16.7,"v":16099500},{"t":"2016-09-06","o":16.8,"h":17.08,"l":16.75,"c":17.01,"v":22998600},{"t":"2016-09-07","o":17.21,"h":17.35,"l":17.02,"c":17.16,"v":23023500},{"t":"2016-09-08","o":17.18,"h":17.86,"l":16.88,"c":17.45,"v":39212100},{"t":"2016-09-09","o":17.33,"h":17.74,"l":16.69,"c":16.81,"v":31389600},{"t":"2016-09-12","o":16.61,"h":17.2,"l":16.37,"c":17.15,"v":28239200},{"t":"2016-09-13","o":16.92,"h":17.15,"l":16.46,"c":16.75,"v":24345800},{"t":"2016-09-14","o":16.88,"h":17.08,"l":16.65,"c":16.93,"v":18591300},{"t":"2016-09-15","o":16.9,"h":17.46,"l":16.85,"c":17.45,"v":24303700},{"t":"2016-09-16","o":18.08,"h":18.08,"l":17.34,"c":17.48,"v":37447400},{"t":"2016-09-19","o":17.63,"h":17.77,"l":16.85,"c":16.95,"v":23999900},{"t":"2016-09-20","o":17.05,"h":17.27,"l":16.72,"c":16.92,"v":17775800},{"t":"2016-09-21","o":17.25,"h":17.7,"l":17.23,"c":17.66,"v":31384900},{"t":"2016-09-22","o":17.89,"h":18.05,"l":17.41,"c":17.59,"v":25278000},{"t":"2016-09-23","o":17.45,"h":17.74,"l":17.43,"c":17.48,"v":17947600},{"t":"2016-09-26","o":17.35,"h":17.6,"l":17.18,"c":17.36,"v":19567200},{"t":"2016-09-27","o":17.53,"h":18.08,"l":17.35,"c":18.0,"v":28621000},{"t":"2016-09-28","o":18.16,"h":18.16,"l":17.15,"c":17.44,"v":42715600},{"t":"2016-09-29","o":17.45,"h":17.77,"l":17.35,"c":17.54,"v":31870200},{"t":"2016-09-30","o":17.75,"h":18.0,"l":17.58,"c":17.78,"v":21363100},{"t":"2016-10-03","o":17.99,"h":18.02,"l":17.6,"c":17.73,"v":26856100},{"t":"2016-10-04","o":17.98,"h":18.04,"l":17.66,"c":17.8,"v":54502800},{"t":"2016-10-05","o":17.55,"h":18.33,"l":17.28,"c":17.7,"v":67739500},{"t":"2016-10-06","o":17.64,"h":17.89,"l":17.54,"c":17.73,"v":21606800},{"t":"2016-10-07","o":17.72,"h":17.8,"l":17.3,"c":17.61,"v":23849000},{"t":"2016-10-10","o":17.72,"h":17.84,"l":17.49,"c":17.5,"v":18857600},{"t":"2016-10-11","o":17.4,"h":17.47,"l":16.53,"c":16.86,"v":38070200},{"t":"2016-10-12","o":16.88,"h":17.04,"l":16.67,"c":16.78,"v":17901800},{"t":"2016-10-13","o":16.56,"h":17.0,"l":16.17,"c":16.85,"v":28593700},{"t":"2016-10-14","o":17.03,"h":17.41,"l":16.99,"c":17.13,"v":23539800},{"t":"2016-10-17","o":17.02,"h":17.17,"l":16.93,"c":16.99,"v":12657800},{"t":"2016-10-18","o":17.21,"h":17.66,"l":17.2,"c":17.41,"v":20185700},{"t":"2016-10-19","o":17.0,"h":17.25,"l":16.85,"c":17.22,"v":18629500},{"t":"2016-10-20","o":17.05,"h":17.5,"l":17.05,"c":17.2,"v":17129700},{"t":"2016-10-21","o":17.0,"h":17.07,"l":16.8,"c":16.94,"v":18710300},{"t":"2016-10-24","o":17.07,"h":17.16,"l":16.97,"c":17.06,"v":13838700},{"t":"2016-10-25","o":17.1,"h":17.61,"l":17.1,"c":17.54,"v":27444000},{"t":"2016-10-26","o":17.3,"h":17.93,"l":17.2,"c":17.64,"v":23610500},{"t":"2016-10-27","o":17.82,"h":17.9,"l":17.4,"c":17.53,"v":21198300},{"t":"2016-10-28","o":17.6,"h":17.67,"l":17.1,"c":17.2,"v":20832400},{"t":"2016-10-31","o":17.54,"h":17.76,"l":17.16,"c":17.16,"v":23267600},{"t":"2016-11-01","o":17.2,"h":17.41,"l":16.58,"c":16.98,"v":27146100},{"t":"2016-11-02","o":16.95,"h":17.02,"l":16.5,"c":16.68,"v":24949700},{"t":"2016-11-03","o":16.66,"h":16.81,"l":16.56,"c":16.62,"v":17255100},{"t":"2016-11-04","o":16.46,"h":17.02,"l":16.45,"c":16.68,"v":18026600},{"t":"2016-11-07","o":17.02,"h":17.43,"l":17.02,"c":17.38,"v":21673200},{"t":"2016-11-08","o":17.3,"h":17.55,"l":17.06,"c":17.41,"v":18062700},{"t":"2016-11-09","o":16.95,"h":17.35,"l":16.75,"c":17.2,"v":33873300},{"t":"2016-11-10","o":17.35,"h":17.76,"l":16.75,"c":16.99,"v":30282200},{"t":"2016-11-11","o":17.08,"h":17.68,"l":16.9,"c":17.67,"v":31043300},{"t":"2016-11-14","o":17.77,"h":17.98,"l":17.53,"c":17.71,"v":26313300},{"t":"2016-11-15","o":17.66,"h":18.17,"l":17.66,"c":18.1,"v":25153900},{"t":"2016-11-16","o":17.94,"h":18.33,"l":17.93,"c":18.24,"v":21629000},{"t":"2016-11-17","o":18.35,"h":19.34,"l":18.25,"c":19.18,"v":45958100},{"t":"2016-11-18","o":18.9,"h":19.33,"l":18.85,"c":19.21,"v":29121600},{"t":"2016-11-21","o":19.39,"h":19.67,"l":19.35,"c":19.49,"v":22744000},{"t":"2016-11-22","o":19.64,"h":19.8,"l":19.45,"c":19.74,"v":22219100},{"t":"2016-11-23","o":19.63,"h":19.93,"l":19.47,"c":19.91,"v":20041300},{"t":"2016-11-25","o":19.95,"h":20.44,"l":19.79,"c":20.13,"v":16308000},{"t":"2016-11-28","o":20.18,"h":20.28,"l":19.95,"c":19.99,"v":22205900},{"t":"2016-11-29","o":19.92,"h":20.2,"l":19.38,"c":19.42,"v":37924400},{"t":"2016-11-30","o":19.58,"h":19.76,"l":19.36,"c":19.53,"v":26031700},{"t":"2016-12-01","o":19.7,"h":19.83,"l":18.18,"c":18.48,"v":40713100},{"t":"2016-12-02","o":18.46,"h":19.2,"l":18.3,"c":18.79,"v":25887600},{"t":"2016-12-05","o":19.0,"h":19.0,"l":18.4,"c":18.61,"v":26635500},{"t":"2016-12-06","o":18.62,"h":19.09,"l":18.58,"c":19.06,"v":22267800},{"t":"2016-12-07","o":19.5,"h":20.54,"l":19.3,"c":20.44,"v":44735700},{"t":"2016-12-08","o":20.75,"h":20.99,"l":20.29,"c":20.66,"v":36257400},{"t":"2016-12-09","o":20.73,"h":20.85,"l":20.13,"c":20.5,"v":23978000},{"t":"2016-12-12","o":20.3,"h":20.51,"l":19.49,"c":20.02,"v":28676100},{"t":"2016-12-13","o":20.14,"h":20.47,"l":19.8,"c":20.13,"v":26252400},{"t":"2016-12-14","o":19.93,"h":20.33,"l":19.78,"c":20.02,"v":19489100},{"t":"2016-12-15","o":20.1,"h":20.5,"l":19.98,"c":20.29,"v":19453100},{"t":"2016-12-16","o":20.53,"h":21.0,"l":20.19,"c":20.27,"v":36643400},{"t":"2016-12-19","o":20.43,"h":20.7,"l":20.19,"c":20.35,"v":23555900},{"t":"2016-12-20","o":20.73,"h":20.8,"l":20.47,"c":20.65,"v":23018500},{"t":"2016-12-21","o":20.75,"h":20.83,"l":20.34,"c":20.58,"v":32034500},{"t":"2016-12-22","o":22.91,"h":23.49,"l":22.77,"c":23.19,"v":85870000},{"t":"2016-12-23","o":23.07,"h":23.49,"l":23.06,"c":23.26,"v":27780100},{"t":"2016-12-27","o":23.35,"h":23.64,"l":23.21,"c":23.3,"v":24214100},{"t":"2016-12-28","o":23.4,"h":23.41,"l":22.76,"c":22.78,"v":24026900},{"t":"2016-12-29","o":22.58,"h":22.8,"l":22.15,"c":22.27,"v":19890500},{"t":"2016-12-30","o":22.35,"h":22.4,"l":21.75,"c":21.92,"v":20268900},{"t":"2017-01-03","o":22.07,"h":22.74,"l":22.05,"c":22.55,"v":24962900},{"t":"2017-01-04","o":22.67,"h":22.84,"l":22.25,"c":22.36,"v":20426800},{"t":"2017-01-05","o":22.4,"h":22.57,"l":21.96,"c":22.11,"v":19759400},{"t":"2017-01-06","o":22.27,"h":22.28,"l":21.98,"c":22.04,"v":17782200},{"t":"2017-01-09","o":21.94,"h":22.55,"l":21.94,"c":22.34,"v":21537200},{"t":"2017-01-10","o":22.36,"h":22.69,"l":22.3,"c":22.48,"v":20644300},{"t":"2017-01-11","o":22.61,"h":22.88,"l":22.56,"c":22.79,"v":20907700},{"t":"2017-01-12","o":22.46,"h":22.48,"l":21.7,"c":22.31,"v":27592300},{"t":"2017-01-13","o":22.27,"h":22.31,"l":21.99,"c":22.18,"v":14025700},{"t":"2017-01-17","o":21.88,"h":22.07,"l":21.58,"c":21.74,"v":20053800},{"t":"2017-01-18","o":21.68,"h":22.34,"l":21.53,"c":22.32,"v":19493400},{"t":"2017-01-19","o":21.5,"h":22.3,"l":21.49,"c":21.71,"v":31259000},{"t":"2017-01-20","o":21.9,"h":22.33,"l":21.89,"c":21.96,"v":19978700},{"t":"2017-01-23","o":21.96,"h":22.31,"l":21.74,"c":21.89,"v":16070300},{"t":"2017-01-24","o":22.27,"h":23.09,"l":22.26,"c":22.85,"v":29461400},{"t":"2017-01-25","o":23.4,"h":23.98,"l":23.19,"c":23.56,"v":31611800},{"t":"2017-01-26","o":23.8,"h":23.99,"l":23.29,"c":23.52,"v":19379100},{"t":"2017-01-27","o":23.53,"h":24.1,"l":23.45,"c":23.97,"v":18626100},{"t":"2017-01-30","o":23.82,"h":24.24,"l":23.43,"c":24.18,"v":30508100},{"t":"2017-01-31","o":23.95,"h":24.15,"l":23.68,"c":24.11,"v":22712500},{"t":"2017-02-01","o":24.43,"h":24.85,"l":24.31,"c":24.75,"v":28728200},{"t":"2017-02-02","o":24.53,"h":25.31,"l":24.46,"c":24.79,"v":45499700},{"t":"2017-02-03","o":24.9,"h":25.24,"l":24.5,"c":24.6,"v":25054400},{"t":"2017-02-06","o":24.53,"h":24.73,"l":24.21,"c":24.34,"v":18900000},{"t":"2017-02-07","o":24.59,"h":24.69,"l":24.21,"c":24.6,"v":19879300},{"t":"2017-02-08","o":24.25,"h":24.38,"l":23.91,"c":24.21,"v":21559200},{"t":"2017-02-09","o":24.75,"h":24.89,"l":24.42,"c":24.45,"v":27887400},{"t":"2017-02-10","o":24.71,"h":24.76,"l":23.9,"c":24.05,"v":28578400},{"t":"2017-02-13","o":24.07,"h":24.2,"l":23.82,"c":23.9,"v":16876400},{"t":"2017-02-14","o":23.36,"h":23.37,"l":22.68,"c":23.12,"v":60685200},{"t":"2017-02-15","o":23.07,"h":23.26,"l":22.79,"c":23.02,"v":28215800},{"t":"2017-02-16","o":23.04,"h":23.34,"l":22.85,"c":22.98,"v":23819800},{"t":"2017-02-17","o":23.01,"h":23.38,"l":23.01,"c":23.35,"v":22108700},{"t":"2017-02-21","o":23.62,"h":23.98,"l":23.58,"c":23.77,"v":20256300},{"t":"2017-02-22","o":23.86,"h":24.06,"l":23.65,"c":23.75,"v":16013300},{"t":"2017-02-23","o":23.92,"h":23.97,"l":23.23,"c":23.48,"v":20172900},{"t":"2017-02-24","o":22.96,"h":23.26,"l":22.64,"c":23.24,"v":22019600},{"t":"2017-02-27","o":23.36,"h":23.77,"l":23.15,"c":23.76,"v":17999800},{"t":"2017-02-28","o":23.79,"h":23.95,"l":23.32,"c":23.44,"v":21447500},{"t":"2017-03-01","o":24.16,"h":24.58,"l":24.07,"c":24.55,"v":27989300},{"t":"2017-03-02","o":24.88,"h":25.25,"l":24.38,"c":24.7,"v":45941900},{"t":"2017-03-03","o":25.2,"h":25.68,"l":24.98,"c":25.57,"v":37862400},{"t":"2017-03-06","o":25.5,"h":25.92,"l":25.17,"c":25.71,"v":25527800},{"t":"2017-03-07","o":25.56,"h":25.75,"l":25.28,"c":25.64,"v":20313000},{"t":"2017-03-08","o":25.64,"h":25.83,"l":25.04,"c":25.38,"v":24921100},{"t":"2017-03-09","o":25.23,"h":25.49,"l":24.85,"c":25.15,"v":21786600},{"t":"2017-03-10","o":25.28,"h":25.75,"l":24.81,"c":25.18,"v":28919000},{"t":"2017-03-13","o":25.39,"h":25.82,"l":25.29,"c":25.7,"v":23768200},{"t":"2017-03-14","o":25.59,"h":25.7,"l":25.25,"c":25.58,"v":14587500},{"t":"2017-03-15","o":25.15,"h":26.15,"l":24.94,"c":26.12,"v":29779900},{"t":"2017-03-16","o":26.2,"h":26.23,"l":25.83,"c":26.04,"v":19147300},{"t":"2017-03-17","o":25.86,"h":25.91,"l":25.4,"c":25.8,"v":19126500},{"t":"2017-03-20","o":25.99,"h":26.61,"l":25.81,"c":26.21,"v":26918800},{"t":"2017-03-21","o":26.3,"h":26.44,"l":25.43,"c":25.52,"v":28397500},{"t":"2017-03-22","o":25.73,"h":26.15,"l":25.63,"c":26.06,"v":25092500},{"t":"2017-03-23","o":26.36,"h":26.49,"l":26.04,"c":26.47,"v":47118300},{"t":"2017-03-24","o":29.71,"h":29.87,"l":28.16,"c":28.43,"v":107481800},{"t":"2017-03-27","o":28.1,"h":29.18,"l":28.07,"c":28.76,"v":48190000},{"t":"2017-03-28","o":28.73,"h":29.06,"l":28.62,"c":28.69,"v":24776400},{"t":"2017-03-29","o":28.6,"h":28.68,"l":28.35,"c":28.5,"v":23060600},{"t":"2017-03-30","o":28.4,"h":29.0,"l":28.33,"c":28.97,"v":25092700},{"t":"2017-03-31","o":29.1,"h":29.36,"l":28.9,"c":28.9,"v":32337800},{"t":"2017-04-03","o":28.95,"h":29.04,"l":28.3,"c":28.64,"v":21629100},{"t":"2017-04-04","o":28.47,"h":28.68,"l":28.16,"c":28.59,"v":13957900},{"t":"2017-04-05","o":28.64,"h":28.91,"l":28.23,"c":28.26,"v":22389900},{"t":"2017-04-06","o":28.25,"h":28.78,"l":28.02,"c":28.62,"v":19423700},{"t":"2017-04-07","o":28.45,"h":28.86,"l":28.35,"c":28.52,"v":20325500},{"t":"2017-04-10","o":28.45,"h":28.49,"l":27.58,"c":27.64,"v":27422100},{"t":"2017-04-11","o":27.5,"h":27.54,"l":26.68,"c":27.18,"v":38619300},{"t":"2017-04-12","o":27.42,"h":27.43,"l":26.66,"c":26.69,"v":24621900},{"t":"2017-04-13","o":26.55,"h":27.23,"l":26.36,"c":26.74,"v":26077500},{"t":"2017-04-17","o":26.91,"h":27.22,"l":26.83,"c":27.13,"v":14108600},{"t":"2017-04-18","o":27.0,"h":27.34,"l":26.9,"c":27.14,"v":14407100},{"t":"2017-04-19","o":27.45,"h":27.55,"l":27.05,"c":27.26,"v":21231900},{"t":"2017-04-20","o":27.5,"h":28.08,"l":27.5,"c":27.96,"v":23633000},{"t":"2017-04-21","o":28.0,"h":28.03,"l":27.16,"c":27.32,"v":28361700},{"t":"2017-04-24","o":27.74,"h":27.76,"l":26.52,"c":26.57,"v":44041000},{"t":"2017-04-25","o":26.71,"h":27.02,"l":26.37,"c":26.99,"v":22881400},{"t":"2017-04-26","o":26.58,"h":27.07,"l":26.39,"c":26.79,"v":24670700},{"t":"2017-04-27","o":27.17,"h":27.65,"l":27.1,"c":27.63,"v":24626900},{"t":"2017-04-28","o":28.02,"h":28.2,"l":27.51,"c":27.67,"v":28105100},{"t":"2017-05-01","o":27.85,"h":28.38,"l":27.72,"c":28.29,"v":23938000},{"t":"2017-05-02","o":28.28,"h":28.28,"l":27.45,"c":27.77,"v":25335300},{"t":"2017-05-03","o":27.55,"h":28.1,"l":27.55,"c":28.0,"v":15061300},{"t":"2017-05-04","o":27.94,"h":28.17,"l":27.72,"c":27.79,"v":15544600},{"t":"2017-05-05","o":27.8,"h":28.22,"l":27.62,"c":28.2,"v":15639600},{"t":"2017-05-08","o":27.56,"h":28.07,"l":27.28,"c":28.06,"v":32326800},{"t":"2017-05-09","o":28.11,"h":28.9,"l":28.06,"c":28.81,"v":31073400},{"t":"2017-05-10","o":28.92,"h":29.42,"l":28.8,"c":29.32,"v":29267500},{"t":"2017-05-11","o":29.17,"h":29.31,"l":28.69,"c":29.03,"v":22494600},{"t":"2017-05-12","o":29.1,"h":29.12,"l":28.68,"c":28.93,"v":15902700},{"t":"2017-05-15","o":29.08,"h":29.19,"l":28.73,"c":28.83,"v":21899900},{"t":"2017-05-16","o":28.92,"h":29.08,"l":28.57,"c":29.02,"v":14940800},{"t":"2017-05-17","o":28.34,"h":28.51,"l":26.96,"c":27.0,"v":38027900},{"t":"2017-05-18","o":27.15,"h":27.89,"l":27.09,"c":27.48,"v":26863000},{"t":"2017-05-19","o":27.78,"h":28.16,"l":27.73,"c":27.82,"v":19173200},{"t":"2017-05-22","o":28.2,"h":28.25,"l":27.65,"c":28.06,"v":18032700},{"t":"2017-05-23","o":28.08,"h":28.31,"l":27.56,"c":28.29,"v":21800800},{"t":"2017-05-24","o":28.47,"h":29.12,"l":28.44,"c":28.99,"v":22216800},{"t":"2017-05-25","o":29.2,"h":29.66,"l":29.19,"c":29.43,"v":20714000},{"t":"2017-05-26","o":29.27,"h":29.77,"l":28.88,"c":29.76,"v":17784800},{"t":"2017-05-30","o":29.94,"h":30.87,"l":29.88,"c":30.7,"v":34690000},{"t":"2017-05-31","o":31.01,"h":31.1,"l":30.32,"c":30.77,"v":26402900},{"t":"2017-06-01","o":30.75,"h":30.83,"l":30.28,"c":30.76,"v":20534800},{"t":"2017-06-02","o":30.8,"h":31.38,"l":30.53,"c":31.21,"v":20206300},{"t":"2017-06-05","o":31.3,"h":31.76,"l":31.07,"c":31.21,"v":24360800},{"t":"2017-06-06","o":31.04,"h":31.77,"l":30.87,"c":31.57,"v":33125800},{"t":"2017-06-07","o":31.7,"h":32.55,"l":31.7,"c":32.5,"v":32635800},{"t":"2017-06-08","o":32.84,"h":32.86,"l":31.88,"c":32.45,"v":29156500},{"t":"2017-06-09","o":32.67,"h":32.93,"l":29.55,"c":30.6,"v":53064200},{"t":"2017-06-12","o":30.06,"h":31.69,"l":29.21,"c":31.2,"v":46550900},{"t":"2017-06-13","o":31.75,"h":32.24,"l":30.77,"c":31.54,"v":33767900},{"t":"2017-06-14","o":31.78,"h":31.79,"l":30.85,"c":31.06,"v":28935000},{"t":"2017-06-15","o":30.47,"h":30.97,"l":30.08,"c":30.56,"v":33670600},{"t":"2017-06-16","o":30.63,"h":31.0,"l":29.82,"c":29.86,"v":42881700},{"t":"2017-06-19","o":30.51,"h":31.25,"l":30.33,"c":31.2,"v":24915000},{"t":"2017-06-20","o":31.4,"h":31.58,"l":30.73,"c":30.83,"v":25793300},{"t":"2017-06-21","o":31.18,"h":32.15,"l":31.06,"c":32.01,"v":30579000},{"t":"2017-06-22","o":32.04,"h":32.4,"l":31.76,"c":31.89,"v":23050800},{"t":"2017-06-23","o":31.89,"h":32.08,"l":31.64,"c":31.73,"v":45323800},{"t":"2017-06-26","o":32.45,"h":32.96,"l":31.95,"c":32.5,"v":34750700},{"t":"2017-06-27","o":32.51,"h":32.67,"l":31.61,"c":31.66,"v":33221500},{"t":"2017-06-28","o":32.07,"h":32.28,"l":31.44,"c":32.24,"v":28415900},{"t":"2017-06-29","o":32.29,"h":32.39,"l":30.64,"c":31.47,"v":53948400},{"t":"2017-06-30","o":32.12,"h":32.15,"l":29.71,"c":29.86,"v":73308000},{"t":"2017-07-03","o":30.09,"h":30.28,"l":28.56,"c":29.14,"v":36830400},{"t":"2017-07-05","o":29.55,"h":30.56,"l":29.55,"c":30.51,"v":40444600},{"t":"2017-07-06","o":29.94,"h":30.48,"l":29.92,"c":30.1,"v":27143800},{"t":"2017-07-07","o":30.22,"h":30.5,"l":29.98,"c":30.2,"v":22023100},{"t":"2017-07-10","o":30.16,"h":30.59,"l":29.75,"c":30.5,"v":24907900},{"t":"2017-07-11","o":30.55,"h":31.39,"l":30.51,"c":31.37,"v":28530500},{"t":"2017-07-12","o":31.77,"h":31.78,"l":31.16,"c":31.45,"v":22258600},{"t":"2017-07-13","o":31.55,"h":31.85,"l":30.84,"c":31.13,"v":23773000},{"t":"2017-07-14","o":31.35,"h":31.95,"l":31.26,"c":31.79,"v":28887600},{"t":"2017-07-17","o":31.67,"h":31.86,"l":31.44,"c":31.72,"v":22320500},{"t":"2017-07-18","o":31.64,"h":31.91,"l":31.4,"c":31.9,"v":14045000},{"t":"2017-07-19","o":32.05,"h":32.35,"l":31.65,"c":31.82,"v":19984100},{"t":"2017-07-20","o":31.93,"h":32.02,"l":31.42,"c":32.0,"v":23179300},{"t":"2017-07-21","o":31.9,"h":32.1,"l":31.62,"c":32.01,"v":21146600},{"t":"2017-07-24","o":32.0,"h":32.01,"l":31.5,"c":31.67,"v":17415500},{"t":"2017-07-25","o":30.8,"h":30.83,"l":29.65,"c":29.9,"v":51216400},{"t":"2017-07-26","o":29.85,"h":30.05,"l":29.68,"c":29.81,"v":26387400},{"t":"2017-07-27","o":30.27,"h":31.3,"l":29.67,"c":30.24,"v":38967000},{"t":"2017-07-28","o":29.96,"h":29.98,"l":28.96,"c":29.28,"v":31854900},{"t":"2017-07-31","o":29.43,"h":29.55,"l":27.87,"c":28.12,"v":41112700},{"t":"2017-08-01","o":28.22,"h":28.94,"l":27.83,"c":28.34,"v":28221600},{"t":"2017-08-02","o":28.96,"h":29.43,"l":28.22,"c":28.63,"v":27226000},{"t":"2017-08-03","o":28.39,"h":28.4,"l":27.61,"c":27.83,"v":30288400},{"t":"2017-08-04","o":27.86,"h":28.3,"l":27.27,"c":27.92,"v":23947500},{"t":"2017-08-07","o":27.93,"h":28.61,"l":27.8,"c":28.59,"v":16589300},{"t":"2017-08-08","o":28.61,"h":29.34,"l":28.61,"c":28.84,"v":21903300},{"t":"2017-08-09","o":28.51,"h":28.89,"l":28.36,"c":28.58,"v":14181800},{"t":"2017-08-10","o":28.3,"h":28.38,"l":27.43,"c":27.49,"v":26147600},{"t":"2017-08-11","o":27.44,"h":28.04,"l":26.85,"c":28.01,"v":23375900},{"t":"2017-08-14","o":28.82,"h":29.36,"l":28.72,"c":29.24,"v":25254600},{"t":"2017-08-15","o":29.5,"h":29.81,"l":29.14,"c":29.68,"v":23973600},{"t":"2017-08-16","o":30.02,"h":30.86,"l":29.96,"c":30.69,"v":37879500},{"t":"2017-08-17","o":30.32,"h":30.53,"l":29.61,"c":29.62,"v":26152500},{"t":"2017-08-18","o":29.96,"h":30.6,"l":29.76,"c":30.38,"v":31178100},{"t":"2017-08-21","o":30.53,"h":30.6,"l":29.28,"c":29.56,"v":26247700},{"t":"2017-08-22","o":29.85,"h":30.54,"l":29.77,"c":30.45,"v":18821200},{"t":"2017-08-23","o":29.97,"h":30.74,"l":29.87,"c":30.45,"v":21200400},{"t":"2017-08-24","o":30.55,"h":30.63,"l":30.11,"c":30.22,"v":18056800},{"t":"2017-08-25","o":30.3,"h":30.39,"l":30.05,"c":30.29,"v":13929800},{"t":"2017-08-28","o":30.43,"h":31.21,"l":30.42,"c":31.08,"v":22531000},{"t":"2017-08-29","o":30.75,"h":31.53,"l":30.7,"c":31.48,"v":23151900},{"t":"2017-08-30","o":31.65,"h":31.68,"l":31.38,"c":31.61,"v":17467900},{"t":"2017-08-31","o":31.61,"h":32.02,"l":31.48,"c":31.97,"v":25694000},{"t":"2017-09-01","o":32.13,"h":32.88,"l":32.13,"c":32.6,"v":26034000},{"t":"2017-09-05","o":32.45,"h":32.74,"l":31.65,"c":32.07,"v":28866600},{"t":"2017-09-06","o":32.07,"h":32.7,"l":32.06,"c":32.25,"v":29290200},{"t":"2017-09-07","o":32.47,"h":32.9,"l":32.45,"c":32.79,"v":25353300},{"t":"2017-09-08","o":32.8,"h":33.02,"l":32.31,"c":32.45,"v":19649300},{"t":"2017-09-11","o":32.9,"h":33.44,"l":32.81,"c":33.44,"v":31012100},{"t":"2017-09-12","o":33.69,"h":34.54,"l":33.56,"c":34.29,"v":38685800},{"t":"2017-09-13","o":34.56,"h":34.8,"l":34.02,"c":34.59,"v":41588100},{"t":"2017-09-14","o":34.43,"h":34.85,"l":34.3,"c":34.58,"v":23007000},{"t":"2017-09-15","o":34.64,"h":35.0,"l":34.38,"c":34.65,"v":37417300},{"t":"2017-09-18","o":35.13,"h":35.8,"l":35.02,"c":35.43,"v":41330100},{"t":"2017-09-19","o":35.5,"h":36.1,"l":35.5,"c":35.95,"v":26392200},{"t":"2017-09-20","o":36.03,"h":36.6,"l":35.34,"c":35.97,"v":42243000},{"t":"2017-09-21","o":35.93,"h":36.25,"l":35.4,"c":35.91,"v":22464900},{"t":"2017-09-22","o":35.6,"h":36.22,"l":35.6,"c":36.07,"v":21559800},{"t":"2017-09-25","o":36.04,"h":36.15,"l":34.54,"c":34.87,"v":35607200},{"t":"2017-09-26","o":35.23,"h":35.37,"l":34.09,"c":34.18,"v":55112600},{"t":"2017-09-27","o":36.26,"h":37.15,"l":35.92,"c":37.09,"v":84593900},{"t":"2017-09-28","o":37.15,"h":38.46,"l":36.82,"c":37.96,"v":52569900},{"t":"2017-09-29","o":37.98,"h":39.36,"l":37.81,"c":39.33,"v":48711400},{"t":"2017-10-02","o":39.6,"h":40.37,"l":39.36,"c":40.01,"v":54244800},{"t":"2017-10-03","o":39.93,"h":40.54,"l":39.85,"c":40.37,"v":27322300},{"t":"2017-10-04","o":40.14,"h":40.43,"l":38.91,"c":39.56,"v":37908400},{"t":"2017-10-05","o":39.8,"h":39.86,"l":39.25,"c":39.37,"v":22501000},{"t":"2017-10-06","o":39.0,"h":39.67,"l":38.81,"c":39.67,"v":25150300},{"t":"2017-10-09","o":39.72,"h":40.99,"l":39.62,"c":40.96,"v":27279300},{"t":"2017-10-10","o":41.45,"h":42.0,"l":40.46,"c":41.98,"v":48214100},{"t":"2017-10-11","o":40.84,"h":42.07,"l":40.8,"c":41.61,"v":53023600},{"t":"2017-10-12","o":41.21,"h":41.75,"l":40.29,"c":40.58,"v":66789800},{"t":"2017-10-13","o":40.78,"h":41.17,"l":40.32,"c":40.4,"v":35371200},{"t":"2017-10-16","o":40.88,"h":41.57,"l":40.51,"c":41.49,"v":33696800},{"t":"2017-10-17","o":41.14,"h":41.4,"l":40.25,"c":40.39,"v":41233700},{"t":"2017-10-18","o":41.04,"h":41.95,"l":40.81,"c":41.65,"v":43528000},{"t":"2017-10-19","o":41.18,"h":41.5,"l":39.8,"c":41.31,"v":47676000},{"t":"2017-10-20","o":42.0,"h":42.17,"l":41.44,"c":41.5,"v":36293700},{"t":"2017-10-23","o":41.85,"h":42.19,"l":41.4,"c":41.56,"v":26844200},{"t":"2017-10-24","o":41.74,"h":42.01,"l":41.43,"c":41.6,"v":26299400},{"t":"2017-10-25","o":41.31,"h":41.59,"l":40.31,"c":41.06,"v":31061100},{"t":"2017-10-26","o":41.17,"h":41.18,"l":40.31,"c":40.6,"v":27453500},{"t":"2017-10-27","o":40.59,"h":40.94,"l":40.04,"c":40.85,"v":31094700},{"t":"2017-10-30","o":40.73,"h":41.86,"l":40.68,"c":41.65,"v":29119500},{"t":"2017-10-31","o":42.25,"h":44.57,"l":42.2,"c":44.31,"v":61972200},{"t":"2017-11-01","o":44.79,"h":45.33,"l":43.78,"c":44.38,"v":38842900},{"t":"2017-11-02","o":44.08,"h":44.75,"l":43.72,"c":44.34,"v":25813000},{"t":"2017-11-03","o":44.77,"h":45.0,"l":43.35,"c":43.71,"v":27694600},{"t":"2017-11-06","o":43.85,"h":44.01,"l":42.45,"c":43.25,"v":28841000},{"t":"2017-11-07","o":43.58,"h":44.24,"l":43.33,"c":43.95,"v":32422900},{"t":"2017-11-08","o":43.85,"h":44.14,"l":43.45,"c":44.09,"v":19519600},{"t":"2017-11-09","o":43.69,"h":43.69,"l":42.58,"c":43.5,"v":32501100},{"t":"2017-11-10","o":43.76,"h":44.85,"l":43.71,"c":44.78,"v":33840800},{"t":"2017-11-13","o":44.33,"h":45.87,"l":44.19,"c":45.6,"v":30522300},{"t":"2017-11-14","o":45.58,"h":46.0,"l":44.8,"c":45.8,"v":29899200},{"t":"2017-11-15","o":45.19,"h":45.74,"l":44.62,"c":45.36,"v":22434500},{"t":"2017-11-16","o":45.73,"h":46.29,"l":45.29,"c":46.18,"v":24192600},{"t":"2017-11-17","o":46.54,"h":46.55,"l":45.73,"c":46.16,"v":22613300},{"t":"2017-11-20","o":46.51,"h":47.86,"l":46.4,"c":47.64,"v":26975000},{"t":"2017-11-21","o":48.36,"h":49.63,"l":48.15,"c":49.4,"v":35756600},{"t":"2017-11-22","o":49.85,"h":49.89,"l":48.62,"c":49.14,"v":28711800},{"t":"2017-11-24","o":49.32,"h":49.88,"l":49.03,"c":49.68,"v":14203300},{"t":"2017-11-27","o":47.96,"h":48.39,"l":47.09,"c":48.05,"v":44469700},{"t":"2017-11-28","o":48.45,"h":48.86,"l":47.82,"c":47.93,"v":30633200},{"t":"2017-11-29","o":47.5,"h":47.6,"l":43.27,"c":43.74,"v":81370100},{"t":"2017-11-30","o":44.16,"h":44.54,"l":41.86,"c":42.39,"v":63895700},{"t":"2017-12-01","o":41.73,"h":42.55,"l":40.01,"c":41.99,"v":73138600},{"t":"2017-12-04","o":41.95,"h":42.29,"l":39.07,"c":39.9,"v":73640500},{"t":"2017-12-05","o":39.77,"h":42.05,"l":39.42,"c":41.21,"v":56540700},{"t":"2017-12-06","o":40.82,"h":41.74,"l":40.3,"c":41.58,"v":39735300},{"t":"2017-12-07","o":42.18,"h":43.23,"l":41.91,"c":43.2,"v":43189000},{"t":"2017-12-08","o":44.04,"h":44.58,"l":42.87,"c":43.21,"v":44717800},{"t":"2017-12-11","o":43.42,"h":43.75,"l":42.33,"c":43.01,"v":32824000},{"t":"2017-12-12","o":42.69,"h":42.85,"l":41.71,"c":41.86,"v":28492300},{"t":"2017-12-13","o":42.22,"h":43.1,"l":41.97,"c":42.05,"v":28565600},{"t":"2017-12-14","o":42.29,"h":42.73,"l":41.88,"c":42.24,"v":24582800},{"t":"2017-12-15","o":42.3,"h":42.56,"l":41.89,"c":42.4,"v":58721700},{"t":"2017-12-18","o":43.37,"h":43.73,"l":42.99,"c":43.71,"v":35075500},{"t":"2017-12-19","o":44.09,"h":44.34,"l":43.3,"c":43.98,"v":51048300},{"t":"2017-12-20","o":46.65,"h":46.8,"l":44.86,"c":45.75,"v":84338200},{"t":"2017-12-21","o":45.55,"h":45.58,"l":44.35,"c":44.42,"v":50486100},{"t":"2017-12-22","o":44.18,"h":44.94,"l":43.94,"c":44.12,"v":30372500},{"t":"2017-12-26","o":43.19,"h":43.2,"l":41.52,"c":42.25,"v":41966200},{"t":"2017-12-27","o":42.22,"h":43.07,"l":42.03,"c":42.48,"v":24175100},{"t":"2017-12-28","o":42.83,"h":43.05,"l":41.75,"c":41.81,"v":28999700},{"t":"2017-12-29","o":41.82,"h":41.84,"l":40.77,"c":41.12,"v":44642100},{"t":"2018-01-02","o":41.54,"h":43.72,"l":41.19,"c":43.67,"v":37097000},{"t":"2018-01-03","o":44.5,"h":45.05,"l":44.05,"c":44.98,"v":43376700},{"t":"2018-01-04","o":45.99,"h":46.98,"l":45.01,"c":46.88,"v":52229500},{"t":"2018-01-05","o":46.13,"h":46.66,"l":45.38,"c":45.8,"v":47381100},{"t":"2018-01-08","o":45.31,"h":46.09,"l":44.91,"c":45.55,"v":32217400},{"t":"2018-01-09","o":45.27,"h":45.55,"l":42.77,"c":42.97,"v":62982900},{"t":"2018-01-10","o":41.95,"h":43.37,"l":41.39,"c":43.31,"v":53348000},{"t":"2018-01-11","o":43.52,"h":44.0,"l":42.62,"c":42.82,"v":39402200},{"t":"2018-01-12","o":42.82,"h":43.35,"l":42.68,"c":42.81,"v":28458500},{"t":"2018-01-16","o":43.14,"h":43.86,"l":42.42,"c":42.92,"v":38174800},{"t":"2018-01-17","o":43.21,"h":44.38,"l":42.98,"c":44.26,"v":38077100},{"t":"2018-01-18","o":44.21,"h":44.65,"l":43.91,"c":43.99,"v":25152100},{"t":"2018-01-19","o":43.95,"h":44.2,"l":42.65,"c":42.75,"v":41469200},{"t":"2018-01-22","o":42.47,"h":42.88,"l":41.68,"c":42.88,"v":37879400},{"t":"2018-01-23","o":43.25,"h":44.66,"l":42.73,"c":43.95,"v":41334100},{"t":"2018-01-24","o":43.76,"h":43.95,"l":42.74,"c":43.08,"v":31305700},{"t":"2018-01-25","o":44.23,"h":44.72,"l":42.86,"c":43.01,"v":40519200},{"t":"2018-01-26","o":43.22,"h":43.81,"l":43.03,"c":43.67,"v":27177500},{"t":"2018-01-29","o":43.25,"h":43.42,"l":42.38,"c":43.29,"v":29455000},{"t":"2018-01-30","o":41.99,"h":42.8,"l":41.47,"c":41.67,"v":38861900},{"t":"2018-01-31","o":42.98,"h":43.96,"l":42.77,"c":43.72,"v":45114600},{"t":"2018-02-01","o":43.04,"h":44.09,"l":42.1,"c":42.49,"v":35713500},{"t":"2018-02-02","o":42.0,"h":42.21,"l":40.61,"c":40.82,"v":40657400},{"t":"2018-02-05","o":40.14,"h":41.53,"l":39.01,"c":39.4,"v":45796800},{"t":"2018-02-06","o":40.55,"h":43.93,"l":40.55,"c":43.88,"v":66972800},{"t":"2018-02-07","o":43.26,"h":43.56,"l":41.74,"c":42.01,"v":51354800},{"t":"2018-02-08","o":42.52,"h":43.03,"l":40.0,"c":40.0,"v":53794100},{"t":"2018-02-09","o":41.05,"h":41.19,"l":37.52,"c":40.41,"v":65189300},{"t":"2018-02-12","o":41.01,"h":42.68,"l":40.88,"c":42.19,"v":47941100},{"t":"2018-02-13","o":42.05,"h":42.92,"l":41.98,"c":42.63,"v":30296800},{"t":"2018-02-14","o":41.93,"h":43.63,"l":41.93,"c":43.45,"v":36765900},{"t":"2018-02-15","o":43.73,"h":43.92,"l":42.26,"c":43.5,"v":35072300},{"t":"2018-02-16","o":43.29,"h":45.11,"l":43.13,"c":44.21,"v":49404600},{"t":"2018-02-20","o":44.02,"h":45.27,"l":43.9,"c":44.9,"v":36215900},{"t":"2018-02-21","o":45.37,"h":45.55,"l":44.52,"c":44.54,"v":31618700},{"t":"2018-02-22","o":44.78,"h":44.83,"l":44.04,"c":44.25,"v":24359600},{"t":"2018-02-23","o":45.18,"h":46.8,"l":45.02,"c":46.53,"v":48476700},{"t":"2018-02-26","o":46.97,"h":48.23,"l":46.7,"c":47.98,"v":41966100},{"t":"2018-02-27","o":47.66,"h":48.99,"l":47.42,"c":48.58,"v":44731100},{"t":"2018-02-28","o":48.8,"h":49.46,"l":48.35,"c":48.81,"v":45031400},{"t":"2018-03-01","o":48.77,"h":48.81,"l":46.77,"c":47.62,"v":61278800},{"t":"2018-03-02","o":46.36,"h":49.25,"l":45.95,"c":49.11,"v":52492900},{"t":"2018-03-05","o":48.8,"h":52.36,"l":48.72,"c":52.03,"v":70984100},{"t":"2018-03-06","o":53.4,"h":54.64,"l":53.21,"c":53.74,"v":73096300},{"t":"2018-03-07","o":53.34,"h":55.0,"l":53.13,"c":53.97,"v":61670000},{"t":"2018-03-08","o":54.59,"h":55.47,"l":54.3,"c":55.22,"v":51685900},{"t":"2018-03-09","o":55.76,"h":55.83,"l":53.62,"c":54.59,"v":65504600},{"t":"2018-03-12","o":56.5,"h":61.17,"l":56.35,"c":59.37,"v":138651600},{"t":"2018-03-13","o":62.17,"h":63.42,"l":58.52,"c":59.43,"v":142315800},{"t":"2018-03-14","o":59.32,"h":60.06,"l":57.56,"c":59.78,"v":80306900},{"t":"2018-03-15","o":59.77,"h":60.15,"l":58.23,"c":58.84,"v":50963700},{"t":"2018-03-16","o":60.0,"h":60.69,"l":59.21,"c":60.58,"v":69323100},{"t":"2018-03-19","o":60.36,"h":60.99,"l":58.75,"c":60.14,"v":71373300},{"t":"2018-03-20","o":60.1,"h":61.25,"l":59.8,"c":61.15,"v":53890500},{"t":"2018-03-21","o":61.35,"h":61.72,"l":60.6,"c":61.07,"v":51220200},{"t":"2018-03-22","o":60.07,"h":60.3,"l":58.11,"c":58.92,"v":74274700},{"t":"2018-03-23","o":57.69,"h":58.8,"l":53.68,"c":54.21,"v":118369500},{"t":"2018-03-26","o":56.26,"h":56.71,"l":52.72,"c":55.56,"v":70260700},{"t":"2018-03-27","o":55.06,"h":55.47,"l":51.68,"c":52.4,"v":67785100},{"t":"2018-03-28","o":51.93,"h":53.35,"l":50.7,"c":51.49,"v":62987500},{"t":"2018-03-29","o":52.16,"h":52.68,"l":51.14,"c":52.14,"v":61458800},{"t":"2018-04-02","o":51.54,"h":51.72,"l":49.56,"c":50.06,"v":59875500},{"t":"2018-04-03","o":50.8,"h":51.77,"l":50.32,"c":51.55,"v":52436400},{"t":"2018-04-04","o":49.62,"h":53.5,"l":49.26,"c":53.39,"v":60272800},{"t":"2018-04-05","o":52.06,"h":52.2,"l":49.19,"c":49.84,"v":89203500},{"t":"2018-04-06","o":47.72,"h":50.48,"l":47.26,"c":48.46,"v":79392200},{"t":"2018-04-09","o":49.13,"h":49.83,"l":47.92,"c":47.96,"v":50532900},{"t":"2018-04-10","o":49.25,"h":50.75,"l":48.64,"c":50.48,"v":50346500},{"t":"2018-04-11","o":50.28,"h":51.8,"l":50.11,"c":50.48,"v":38942200},{"t":"2018-04-12","o":51.12,"h":52.92,"l":51.1,"c":52.59,"v":46656300},{"t":"2018-04-13","o":53.4,"h":53.49,"l":51.58,"c":52.23,"v":43598900},{"t":"2018-04-16","o":52.25,"h":52.48,"l":51.32,"c":51.65,"v":30879500},{"t":"2018-04-17","o":51.85,"h":52.7,"l":51.74,"c":52.26,"v":33325300},{"t":"2018-04-18","o":51.45,"h":54.27,"l":50.68,"c":54.01,"v":55393600},{"t":"2018-04-19","o":52.9,"h":54.1,"l":50.98,"c":51.42,"v":52635000},{"t":"2018-04-20","o":51.5,"h":52.07,"l":50.15,"c":50.62,"v":38510800},{"t":"2018-04-23","o":50.81,"h":50.88,"l":48.81,"c":49.02,"v":43693000},{"t":"2018-04-24","o":49.66,"h":50.26,"l":46.44,"c":47.11,"v":61915400},{"t":"2018-04-25","o":47.56,"h":48.34,"l":46.08,"c":47.6,"v":43781200},{"t":"2018-04-26","o":49.28,"h":50.18,"l":48.83,"c":50.14,"v":39041400},{"t":"2018-04-27","o":51.11,"h":51.39,"l":47.19,"c":47.52,"v":50049800},{"t":"2018-04-30","o":47.06,"h":47.69,"l":45.32,"c":45.98,"v":54743800},{"t":"2018-05-01","o":45.59,"h":46.87,"l":45.41,"c":46.79,"v":34154900},{"t":"2018-05-02","o":45.91,"h":46.74,"l":45.68,"c":45.89,"v":31640800},{"t":"2018-05-03","o":45.74,"h":46.87,"l":45.33,"c":46.62,"v":30489600},{"t":"2018-05-04","o":46.32,"h":47.7,"l":46.14,"c":47.58,"v":28632200},{"t":"2018-05-07","o":48.26,"h":49.11,"l":48.11,"c":48.48,"v":33996900},{"t":"2018-05-08","o":48.53,"h":48.86,"l":47.88,"c":48.57,"v":25205500},{"t":"2018-05-09","o":49.06,"h":51.03,"l":48.99,"c":51.01,"v":36489100},{"t":"2018-05-10","o":51.8,"h":52.68,"l":51.6,"c":52.66,"v":37146300},{"t":"2018-05-11","o":52.38,"h":52.8,"l":51.68,"c":51.82,"v":27646400},{"t":"2018-05-14","o":52.99,"h":53.71,"l":52.86,"c":53.0,"v":33376300},{"t":"2018-05-15","o":53.8,"h":54.17,"l":52.69,"c":54.01,"v":43307300},{"t":"2018-05-16","o":55.59,"h":56.91,"l":55.48,"c":56.5,"v":59011900},{"t":"2018-05-17","o":56.01,"h":56.44,"l":53.93,"c":54.7,"v":54832200},{"t":"2018-05-18","o":53.6,"h":54.65,"l":52.85,"c":53.39,"v":46088800},{"t":"2018-05-21","o":56.18,"h":56.47,"l":54.53,"c":55.48,"v":70858100},{"t":"2018-05-22","o":59.05,"h":60.5,"l":58.3,"c":59.03,"v":111262700},{"t":"2018-05-23","o":59.05,"h":60.0,"l":58.15,"c":59.97,"v":64066800},{"t":"2018-05-24","o":60.18,"h":61.99,"l":59.56,"c":61.49,"v":74725000},{"t":"2018-05-25","o":60.85,"h":62.1,"l":60.61,"c":61.35,"v":54715900},{"t":"2018-05-29","o":61.36,"h":63.98,"l":61.35,"c":62.62,"v":75591900},{"t":"2018-05-30","o":63.7,"h":64.66,"l":60.92,"c":62.57,"v":84737600},{"t":"2018-05-31","o":59.23,"h":60.25,"l":57.17,"c":57.59,"v":101882200},{"t":"2018-06-01","o":58.81,"h":59.34,"l":56.88,"c":58.74,"v":74761500},{"t":"2018-06-04","o":57.43,"h":59.16,"l":56.62,"c":59.1,"v":64350500},{"t":"2018-06-05","o":59.8,"h":60.14,"l":58.83,"c":59.41,"v":41711300},{"t":"2018-06-06","o":59.26,"h":59.59,"l":58.3,"c":59.42,"v":36749000},{"t":"2018-06-07","o":59.85,"h":60.27,"l":58.56,"c":59.63,"v":42264700},{"t":"2018-06-08","o":58.63,"h":61.6,"l":58.22,"c":61.39,"v":57144900},{"t":"2018-06-11","o":61.71,"h":62.55,"l":61.07,"c":61.39,"v":42251500},{"t":"2018-06-12","o":61.84,"h":61.85,"l":59.94,"c":60.55,"v":43633300},{"t":"2018-06-13","o":60.3,"h":61.27,"l":60.02,"c":60.05,"v":33281400},{"t":"2018-06-14","o":60.55,"h":60.57,"l":58.67,"c":59.18,"v":43421900},{"t":"2018-06-15","o":58.53,"h":59.1,"l":57.3,"c":58.23,"v":45854100},{"t":"2018-06-18","o":57.6,"h":58.6,"l":56.87,"c":58.45,"v":36975600},{"t":"2018-06-19","o":57.64,"h":59.46,"l":57.11,"c":59.25,"v":43486600},{"t":"2018-06-20","o":60.13,"h":61.12,"l":58.8,"c":58.95,"v":57497600},{"t":"2018-06-21","o":61.46,"h":61.83,"l":59.09,"c":59.44,"v":70419900},{"t":"2018-06-22","o":60.2,"h":60.41,"l":57.02,"c":57.1,"v":63497500},{"t":"2018-06-25","o":55.54,"h":55.64,"l":52.41,"c":53.16,"v":72196300},{"t":"2018-06-26","o":54.41,"h":54.77,"l":53.61,"c":54.59,"v":42277100},{"t":"2018-06-27","o":55.0,"h":55.35,"l":52.16,"c":52.26,"v":53007500},{"t":"2018-06-28","o":52.0,"h":53.31,"l":51.79,"c":53.14,"v":36878900},{"t":"2018-06-29","o":53.69,"h":53.85,"l":52.4,"c":52.44,"v":32582200},{"t":"2018-07-02","o":51.52,"h":54.53,"l":51.32,"c":54.48,"v":38934200},{"t":"2018-07-03","o":54.55,"h":54.79,"l":50.1,"c":51.48,"v":52190200},{"t":"2018-07-05","o":52.63,"h":53.31,"l":51.94,"c":52.84,"v":51136400},{"t":"2018-07-06","o":52.54,"h":53.41,"l":51.98,"c":53.23,"v":31841000},{"t":"2018-07-09","o":53.8,"h":54.5,"l":53.11,"c":54.31,"v":32579700},{"t":"2018-07-10","o":54.66,"h":55.9,"l":54.35,"c":55.74,"v":34852800},{"t":"2018-07-11","o":54.39,"h":55.0,"l":53.77,"c":54.18,"v":38699200},{"t":"2018-07-12","o":54.65,"h":55.66,"l":54.35,"c":55.45,"v":29647700},{"t":"2018-07-13","o":55.51,"h":56.59,"l":55.32,"c":56.35,"v":28799000},{"t":"2018-07-16","o":56.6,"h":57.18,"l":56.06,"c":56.15,"v":25735200},{"t":"2018-07-17","o":55.83,"h":57.13,"l":55.5,"c":56.96,"v":24729100},{"t":"2018-07-18","o":57.25,"h":58.15,"l":56.92,"c":57.45,"v":33729700},{"t":"2018-07-19","o":57.25,"h":57.56,"l":55.67,"c":56.22,"v":39392100},{"t":"2018-07-20","o":56.08,"h":56.14,"l":54.83,"c":55.02,"v":32588100},{"t":"2018-07-23","o":53.51,"h":54.58,"l":52.22,"c":54.29,"v":42781500},{"t":"2018-07-24","o":55.0,"h":55.4,"l":52.94,"c":53.17,"v":39011500},{"t":"2018-07-25","o":52.63,"h":54.22,"l":52.3,"c":53.39,"v":39749200},{"t":"2018-07-26","o":53.6,"h":54.74,"l":53.45,"c":53.76,"v":28862500},{"t":"2018-07-27","o":54.46,"h":54.63,"l":53.11,"c":53.96,"v":30109700},{"t":"2018-07-30","o":54.19,"h":54.25,"l":52.42,"c":53.01,"v":25747800},{"t":"2018-07-31","o":53.78,"h":54.22,"l":52.77,"c":52.79,"v":29301700},{"t":"2018-08-01","o":52.66,"h":53.58,"l":52.17,"c":52.29,"v":28200000},{"t":"2018-08-02","o":51.7,"h":53.55,"l":51.38,"c":53.4,"v":28708000},{"t":"2018-08-03","o":53.3,"h":53.4,"l":52.26,"c":52.81,"v":22958900},{"t":"2018-08-06","o":52.22,"h":52.81,"l":51.5,"c":52.67,"v":28776900},{"t":"2018-08-07","o":52.94,"h":53.44,"l":52.7,"c":53.04,"v":21918600},{"t":"2018-08-08","o":52.84,"h":53.53,"l":52.46,"c":53.39,"v":18074700},{"t":"2018-08-09","o":52.65,"h":52.85,"l":51.93,"c":52.26,"v":34538400},{"t":"2018-08-10","o":51.25,"h":51.95,"l":51.02,"c":51.37,"v":31340800},{"t":"2018-08-13","o":51.61,"h":52.06,"l":51.28,"c":51.34,"v":24609500},{"t":"2018-08-14","o":51.73,"h":51.77,"l":50.01,"c":50.62,"v":32050200},{"t":"2018-08-15","o":49.83,"h":49.86,"l":47.14,"c":47.49,"v":57746200},{"t":"2018-08-16","o":48.2,"h":48.31,"l":46.96,"c":47.1,"v":33663000},{"t":"2018-08-17","o":46.21,"h":47.36,"l":45.62,"c":47.11,"v":34464200},{"t":"2018-08-20","o":47.4,"h":48.61,"l":46.47,"c":48.07,"v":33022900},{"t":"2018-08-21","o":48.9,"h":50.37,"l":48.87,"c":49.94,"v":38572900},{"t":"2018-08-22","o":50.38,"h":50.65,"l":49.87,"c":50.24,"v":26740400},{"t":"2018-08-23","o":50.05,"h":50.24,"l":49.4,"c":49.7,"v":26832000},{"t":"2018-08-24","o":49.92,"h":50.82,"l":49.92,"c":50.7,"v":24785500},{"t":"2018-08-27","o":51.35,"h":52.45,"l":51.17,"c":52.07,"v":29134100},{"t":"2018-08-28","o":52.42,"h":52.56,"l":51.47,"c":52.34,"v":26198800},{"t":"2018-08-29","o":52.09,"h":52.16,"l":51.3,"c":51.83,"v":31450800},{"t":"2018-08-30","o":51.56,"h":53.68,"l":51.4,"c":52.76,"v":32416600},{"t":"2018-08-31","o":52.7,"h":53.23,"l":52.22,"c":52.52,"v":29937300},{"t":"2018-09-04","o":52.14,"h":52.3,"l":50.71,"c":51.93,"v":28975100},{"t":"2018-09-05","o":51.39,"h":51.6,"l":49.07,"c":49.54,"v":39125100},{"t":"2018-09-06","o":48.2,"h":48.45,"l":44.06,"c":44.65,"v":94413400},{"t":"2018-09-07","o":45.14,"h":46.46,"l":44.65,"c":44.86,"v":47114300},{"t":"2018-09-10","o":45.25,"h":45.38,"l":44.39,"c":44.9,"v":33078300},{"t":"2018-09-11","o":43.65,"h":43.75,"l":42.35,"c":43.6,"v":48980700},{"t":"2018-09-12","o":41.24,"h":42.18,"l":40.68,"c":41.74,"v":66916000},{"t":"2018-09-13","o":42.3,"h":44.49,"l":42.3,"c":43.62,"v":59922100},{"t":"2018-09-14","o":44.11,"h":44.56,"l":43.46,"c":44.3,"v":40610300},{"t":"2018-09-17","o":43.59,"h":44.32,"l":43.25,"c":43.58,"v":28205300},{"t":"2018-09-18","o":43.93,"h":45.87,"l":43.88,"c":45.33,"v":36507400},{"t":"2018-09-19","o":45.78,"h":46.06,"l":44.84,"c":45.06,"v":29264700},{"t":"2018-09-20","o":46.4,"h":47.22,"l":45.91,"c":46.06,"v":75144100},{"t":"2018-09-21","o":44.4,"h":45.6,"l":43.8,"c":44.74,"v":97053400},{"t":"2018-09-24","o":44.2,"h":45.65,"l":43.86,"c":45.16,"v":36918900},{"t":"2018-09-25","o":45.1,"h":45.46,"l":44.02,"c":44.64,"v":32547500},{"t":"2018-09-26","o":44.29,"h":44.76,"l":43.96,"c":44.35,"v":30299800},{"t":"2018-09-27","o":44.23,"h":45.52,"l":44.05,"c":44.99,"v":26952400},{"t":"2018-09-28","o":44.65,"h":45.61,"l":44.49,"c":45.23,"v":28080400},{"t":"2018-10-01","o":45.44,"h":46.08,"l":45.01,"c":45.15,"v":26693400},{"t":"2018-10-02","o":44.9,"h":46.69,"l":44.88,"c":45.76,"v":32397000},{"t":"2018-10-03","o":46.28,"h":46.42,"l":44.71,"c":45.15,"v":29505100},{"t":"2018-10-04","o":44.5,"h":44.75,"l":43.51,"c":44.16,"v":34579600},{"t":"2018-10-05","o":44.08,"h":44.63,"l":42.81,"c":43.58,"v":35367100},{"t":"2018-10-08","o":43.28,"h":43.85,"l":42.61,"c":43.07,"v":27426600},{"t":"2018-10-09","o":42.81,"h":43.04,"l":41.98,"c":42.27,"v":31576400},{"t":"2018-10-10","o":41.5,"h":42.75,"l":41.32,"c":41.61,"v":48452000},{"t":"2018-10-11","o":41.96,"h":42.92,"l":41.43,"c":41.97,"v":48197000},{"t":"2018-10-12","o":43.58,"h":43.75,"l":41.92,"c":42.47,"v":32851100},{"t":"2018-10-15","o":42.03,"h":42.55,"l":41.63,"c":42.34,"v":27697300},{"t":"2018-10-16","o":42.7,"h":43.35,"l":42.3,"c":43.21,"v":28827400},{"t":"2018-10-17","o":43.33,"h":43.39,"l":42.11,"c":42.35,"v":27759000},{"t":"2018-10-18","o":42.04,"h":42.21,"l":41.14,"c":41.3,"v":33560800},{"t":"2018-10-19","o":41.67,"h":41.99,"l":40.27,"c":40.45,"v":28641400},{"t":"2018-10-22","o":40.56,"h":40.7,"l":38.64,"c":39.76,"v":34441200},{"t":"2018-10-23","o":38.15,"h":39.11,"l":37.41,"c":38.68,"v":46364200},{"t":"2018-10-24","o":38.0,"h":38.3,"l":35.4,"c":35.43,"v":53096500},{"t":"2018-10-25","o":35.59,"h":37.16,"l":35.06,"c":36.78,"v":39625700},{"t":"2018-10-26","o":35.28,"h":35.91,"l":34.3,"c":35.4,"v":41257400},{"t":"2018-10-29","o":36.14,"h":36.2,"l":33.82,"c":34.66,"v":34176400},{"t":"2018-10-30","o":34.64,"h":36.05,"l":34.49,"c":36.01,"v":35319500},{"t":"2018-10-31","o":36.58,"h":38.04,"l":35.8,"c":37.72,"v":44055400},{"t":"2018-11-01","o":37.98,"h":40.2,"l":37.52,"c":40.12,"v":43981400},{"t":"2018-11-02","o":40.19,"h":40.94,"l":39.64,"c":40.32,"v":33645700},{"t":"2018-11-05","o":40.1,"h":40.24,"l":38.77,"c":39.92,"v":22904000},{"t":"2018-11-06","o":39.74,"h":40.56,"l":39.56,"c":39.8,"v":19316600},{"t":"2018-11-07","o":40.32,"h":41.05,"l":39.96,"c":40.93,"v":22957200},{"t":"2018-11-08","o":40.67,"h":41.43,"l":40.34,"c":40.44,"v":15609300},{"t":"2018-11-09","o":39.89,"h":39.99,"l":38.41,"c":39.11,"v":26102800},{"t":"2018-11-12","o":38.24,"h":38.53,"l":36.84,"c":37.44,"v":24822400},{"t":"2018-11-13","o":37.66,"h":38.74,"l":37.44,"c":37.85,"v":25870500},{"t":"2018-11-14","o":38.62,"h":38.97,"l":37.61,"c":38.03,"v":23706400},{"t":"2018-11-15","o":37.95,"h":40.17,"l":37.62,"c":39.91,"v":30046100},{"t":"2018-11-16","o":38.45,"h":39.71,"l":38.33,"c":39.44,"v":25445700},{"t":"2018-11-19","o":39.2,"h":39.32,"l":36.67,"c":36.83,"v":31039100},{"t":"2018-11-20","o":34.1,"h":36.99,"l":34.05,"c":36.12,"v":38728600},{"t":"2018-11-21","o":37.0,"h":37.22,"l":36.37,"c":36.38,"v":22728400},{"t":"2018-11-23","o":35.93,"h":37.5,"l":35.92,"c":36.4,"v":11257800},{"t":"2018-11-26","o":37.75,"h":37.79,"l":35.53,"c":36.57,"v":26569700},{"t":"2018-11-27","o":36.09,"h":37.45,"l":36.02,"c":37.0,"v":21397300},{"t":"2018-11-28","o":37.29,"h":39.0,"l":35.99,"c":38.71,"v":42293700},{"t":"2018-11-29","o":38.3,"h":38.71,"l":37.73,"c":37.91,"v":23631300},{"t":"2018-11-30","o":37.75,"h":38.63,"l":36.94,"c":38.56,"v":28176000},{"t":"2018-12-03","o":40.2,"h":40.24,"l":39.15,"c":40.03,"v":35830000},{"t":"2018-12-04","o":39.56,"h":39.87,"l":36.72,"c":36.88,"v":36616300},{"t":"2018-12-06","o":35.66,"h":37.68,"l":35.13,"c":37.67,"v":37494400},{"t":"2018-12-07","o":37.62,"h":37.62,"l":35.21,"c":35.31,"v":30619800},{"t":"2018-12-10","o":34.83,"h":35.72,"l":34.53,"c":34.8,"v":33979700},{"t":"2018-12-11","o":35.59,"h":36.26,"l":35.1,"c":35.21,"v":26238800},{"t":"2018-12-12","o":35.94,"h":36.61,"l":35.4,"c":36.03,"v":26642500},{"t":"2018-12-13","o":36.29,"h":36.37,"l":34.76,"c":35.02,"v":23825400},{"t":"2018-12-14","o":34.44,"h":35.45,"l":34.06,"c":34.2,"v":28922100},{"t":"2018-12-17","o":34.16,"h":35.22,"l":33.6,"c":33.88,"v":30891000},{"t":"2018-12-18","o":34.39,"h":34.94,"l":33.97,"c":34.11,"v":46135400},{"t":"2018-12-19","o":31.66,"h":33.58,"l":31.27,"c":31.41,"v":106669600},{"t":"2018-12-20","o":31.6,"h":32.9,"l":30.86,"c":31.28,"v":60427600},{"t":"2018-12-21","o":31.68,"h":32.05,"l":30.11,"c":30.32,"v":54630500},{"t":"2018-12-24","o":29.86,"h":30.35,"l":29.0,"c":29.02,"v":23771800},{"t":"2018-12-26","o":29.34,"h":30.91,"l":28.39,"c":30.89,"v":45711000},{"t":"2018-12-27","o":30.41,"h":32.01,"l":30.23,"c":31.93,"v":39858300},{"t":"2018-12-28","o":32.0,"h":32.28,"l":31.4,"c":31.57,"v":29873400},{"t":"2018-12-31","o":31.99,"h":32.4,"l":31.46,"c":31.73,"v":21392100},{"t":"2019-01-02","o":31.0,"h":33.08,"l":30.75,"c":32.75,"v":26004300},{"t":"2019-01-03","o":31.82,"h":32.15,"l":30.86,"c":31.0,"v":29145500},{"t":"2019-01-04","o":31.66,"h":33.04,"l":31.55,"c":32.7,"v":28557300},{"t":"2019-01-07","o":33.7,"h":34.45,"l":33.31,"c":34.0,"v":44841500},{"t":"2019-01-08","o":34.55,"h":34.59,"l":32.81,"c":33.74,"v":33434100},{"t":"2019-01-09","o":34.97,"h":36.29,"l":34.92,"c":35.44,"v":54147900},{"t":"2019-01-10","o":35.26,"h":35.95,"l":35.08,"c":35.91,"v":24437400},{"t":"2019-01-11","o":35.42,"h":36.73,"l":35.01,"c":36.01,"v":30469800},{"t":"2019-01-14","o":34.72,"h":34.92,"l":34.26,"c":34.67,"v":34612000},{"t":"2019-01-15","o":35.02,"h":35.23,"l":33.65,"c":33.99,"v":30633600},{"t":"2019-01-16","o":34.04,"h":34.33,"l":33.53,"c":33.58,"v":24890900},{"t":"2019-01-17","o":33.23,"h":34.2,"l":32.66,"c":33.88,"v":29398500},{"t":"2019-01-18","o":34.23,"h":36.19,"l":34.06,"c":35.76,"v":44872400},{"t":"2019-01-22","o":35.25,"h":35.25,"l":33.55,"c":33.87,"v":37021900},{"t":"2019-01-23","o":34.11,"h":34.69,"l":33.44,"c":34.24,"v":31011600},{"t":"2019-01-24","o":35.31,"h":37.44,"l":35.1,"c":36.59,"v":65094800},{"t":"2019-01-25","o":38.09,"h":39.31,"l":37.5,"c":38.96,"v":61032300},{"t":"2019-01-28","o":36.95,"h":38.96,"l":36.65,"c":38.08,"v":44213000},{"t":"2019-01-29","o":38.28,"h":38.98,"l":37.25,"c":37.39,"v":30331000},{"t":"2019-01-30","o":38.3,"h":38.76,"l":37.59,"c":38.24,"v":32848100},{"t":"2019-01-31","o":37.63,"h":38.82,"l":37.28,"c":38.22,"v":34130500},{"t":"2019-02-01","o":38.31,"h":39.86,"l":38.23,"c":39.6,"v":36839900},{"t":"2019-02-04","o":39.55,"h":39.61,"l":38.51,"c":39.47,"v":30851500},{"t":"2019-02-05","o":39.24,"h":40.33,"l":39.17,"c":39.37,"v":25094000},{"t":"2019-02-06","o":40.4,"h":41.96,"l":40.37,"c":41.52,"v":47472600},{"t":"2019-02-07","o":40.81,"h":41.05,"l":38.91,"c":39.38,"v":40396400},{"t":"2019-02-08","o":37.8,"h":38.78,"l":37.45,"c":38.58,"v":35573200},{"t":"2019-02-11","o":38.6,"h":38.87,"l":37.36,"c":38.58,"v":30356500},{"t":"2019-02-12","o":39.39,"h":40.77,"l":39.24,"c":40.4,"v":43587900},{"t":"2019-02-13","o":40.85,"h":42.28,"l":40.8,"c":41.68,"v":50101700},{"t":"2019-02-14","o":41.39,"h":43.16,"l":41.31,"c":42.23,"v":41759200},{"t":"2019-02-15","o":42.27,"h":42.4,"l":41.42,"c":41.99,"v":28968400},{"t":"2019-02-19","o":41.7,"h":42.49,"l":41.5,"c":41.96,"v":25575900},{"t":"2019-02-20","o":42.31,"h":43.26,"l":42.13,"c":42.21,"v":28048700},{"t":"2019-02-21","o":42.47,"h":42.87,"l":41.42,"c":41.53,"v":24048800},{"t":"2019-02-22","o":42.08,"h":42.57,"l":41.83,"c":42.57,"v":22834300},{"t":"2019-02-25","o":43.81,"h":43.99,"l":42.7,"c":42.75,"v":25233700},{"t":"2019-02-26","o":42.35,"h":43.15,"l":42.29,"c":42.96,"v":18051500},{"t":"2019-02-27","o":42.62,"h":42.76,"l":41.01,"c":41.32,"v":29522200},{"t":"2019-02-28","o":40.2,"h":41.15,"l":39.8,"c":40.88,"v":25777900},{"t":"2019-03-01","o":41.64,"h":42.56,"l":41.11,"c":41.58,"v":26755800},{"t":"2019-03-04","o":41.88,"h":42.15,"l":40.64,"c":41.06,"v":27047800},{"t":"2019-03-05","o":40.25,"h":40.67,"l":39.51,"c":39.99,"v":28798800},{"t":"2019-03-06","o":39.38,"h":39.45,"l":37.52,"c":37.93,"v":44890400},{"t":"2019-03-07","o":37.54,"h":38.31,"l":37.14,"c":37.83,"v":31567800},{"t":"2019-03-08","o":36.89,"h":38.82,"l":36.57,"c":38.65,"v":34080900},{"t":"2019-03-11","o":38.91,"h":39.55,"l":38.83,"c":39.03,"v":25164700},{"t":"2019-03-12","o":39.17,"h":39.4,"l":38.83,"c":39.25,"v":18623500},{"t":"2019-03-13","o":39.4,"h":39.72,"l":38.64,"c":38.83,"v":22786300},{"t":"2019-03-14","o":38.74,"h":39.63,"l":38.34,"c":38.41,"v":19757300},{"t":"2019-03-15","o":38.58,"h":39.84,"l":38.43,"c":39.54,"v":30702000},{"t":"2019-03-18","o":39.6,"h":40.41,"l":39.15,"c":39.61,"v":22296600},{"t":"2019-03-19","o":39.93,"h":41.05,"l":39.89,"c":40.37,"v":32407300},{"t":"2019-03-20","o":40.5,"h":40.75,"l":39.62,"c":40.13,"v":41714400},{"t":"2019-03-21","o":41.7,"h":44.21,"l":41.65,"c":43.99,"v":84985400},{"t":"2019-03-22","o":43.47,"h":43.48,"l":41.55,"c":41.62,"v":46605600},{"t":"2019-03-25","o":41.34,"h":41.98,"l":40.06,"c":40.55,"v":34516000},{"t":"2019-03-26","o":41.17,"h":41.65,"l":40.1,"c":40.32,"v":24689600},{"t":"2019-03-27","o":40.38,"h":40.85,"l":39.01,"c":39.23,"v":26856700},{"t":"2019-03-28","o":39.4,"h":39.94,"l":39.02,"c":39.34,"v":24584500},{"t":"2019-03-29","o":40.25,"h":41.52,"l":40.22,"c":41.33,"v":35716900},{"t":"2019-04-01","o":42.27,"h":42.76,"l":41.72,"c":42.25,"v":28073000},{"t":"2019-04-02","o":42.08,"h":42.79,"l":41.75,"c":42.44,"v":21438100},{"t":"2019-04-03","o":43.55,"h":44.85,"l":43.55,"c":43.9,"v":39097200},{"t":"2019-04-04","o":42.36,"h":43.33,"l":42.25,"c":42.89,"v":37038400},{"t":"2019-04-05","o":43.3,"h":43.54,"l":42.72,"c":43.32,"v":21119400},{"t":"2019-04-08","o":42.18,"h":43.14,"l":42.12,"c":42.9,"v":24546800},{"t":"2019-04-09","o":42.54,"h":42.6,"l":41.27,"c":41.72,"v":29055900},{"t":"2019-04-10","o":41.69,"h":42.44,"l":41.51,"c":42.17,"v":23252200},{"t":"2019-04-11","o":42.2,"h":42.73,"l":42.13,"c":42.28,"v":18163900},{"t":"2019-04-12","o":42.85,"h":43.2,"l":41.81,"c":42.01,"v":21740400},{"t":"2019-04-15","o":42.17,"h":42.23,"l":41.2,"c":41.82,"v":16932300},{"t":"2019-04-16","o":42.26,"h":42.93,"l":42.08,"c":42.76,"v":19337500},{"t":"2019-04-17","o":43.36,"h":44.05,"l":42.76,"c":43.15,"v":22092000},{"t":"2019-04-18","o":43.2,"h":43.53,"l":42.79,"c":43.4,"v":16193600},{"t":"2019-04-22","o":43.14,"h":43.57,"l":42.53,"c":43.4,"v":19447900},{"t":"2019-04-23","o":43.37,"h":43.47,"l":42.72,"c":42.77,"v":21489400},{"t":"2019-04-24","o":42.82,"h":43.4,"l":42.38,"c":43.03,"v":19637000},{"t":"2019-04-25","o":43.62,"h":44.65,"l":42.69,"c":42.75,"v":28346200},{"t":"2019-04-26","o":41.49,"h":42.28,"l":40.77,"c":42.1,"v":26092400},{"t":"2019-04-29","o":42.13,"h":42.61,"l":41.73,"c":42.11,"v":13452800},{"t":"2019-04-30","o":41.86,"h":42.36,"l":41.58,"c":42.06,"v":16342700},{"t":"2019-05-01","o":42.43,"h":42.93,"l":41.89,"c":41.9,"v":17673300},{"t":"2019-05-02","o":42.0,"h":43.2,"l":41.63,"c":42.56,"v":17046800},{"t":"2019-05-03","o":42.49,"h":43.38,"l":42.41,"c":43.33,"v":16577000},{"t":"2019-05-06","o":41.4,"h":42.29,"l":41.0,"c":42.13,"v":25776000},{"t":"2019-05-07","o":41.68,"h":41.93,"l":39.73,"c":40.26,"v":35094100},{"t":"2019-05-08","o":39.86,"h":40.49,"l":39.58,"c":39.75,"v":26190100},{"t":"2019-05-09","o":39.1,"h":39.63,"l":38.2,"c":39.27,"v":27844400},{"t":"2019-05-10","o":39.01,"h":39.29,"l":37.65,"c":38.94,"v":30368100},{"t":"2019-05-13","o":37.36,"h":37.98,"l":37.06,"c":37.38,"v":33092100},{"t":"2019-05-14","o":38.02,"h":38.61,"l":37.4,"c":38.51,"v":24004000},{"t":"2019-05-15","o":37.9,"h":38.7,"l":37.76,"c":38.41,"v":17532300},{"t":"2019-05-16","o":37.68,"h":37.99,"l":37.1,"c":37.31,"v":29479200},{"t":"2019-05-17","o":36.61,"h":37.28,"l":35.8,"c":36.06,"v":31096300},{"t":"2019-05-20","o":34.75,"h":35.2,"l":34.33,"c":34.62,"v":34489500},{"t":"2019-05-21","o":35.29,"h":35.88,"l":35.15,"c":35.64,"v":32501300},{"t":"2019-05-22","o":35.2,"h":35.45,"l":34.63,"c":34.73,"v":20902400},{"t":"2019-05-23","o":33.89,"h":33.9,"l":32.96,"c":33.82,"v":32186700},{"t":"2019-05-24","o":34.16,"h":34.36,"l":33.59,"c":34.0,"v":19706000},{"t":"2019-05-28","o":34.15,"h":34.31,"l":32.88,"c":32.94,"v":26758400},{"t":"2019-05-29","o":32.32,"h":33.42,"l":32.17,"c":33.29,"v":28796100},{"t":"2019-05-30","o":33.43,"h":34.32,"l":33.03,"c":33.32,"v":20957600},{"t":"2019-05-31","o":32.6,"h":33.5,"l":32.52,"c":32.61,"v":18607300},{"t":"2019-06-03","o":32.95,"h":33.22,"l":32.47,"c":32.69,"v":21174500},{"t":"2019-06-04","o":33.36,"h":34.56,"l":33.1,"c":34.49,"v":25076000},{"t":"2019-06-05","o":35.2,"h":35.4,"l":33.04,"c":33.34,"v":27070300},{"t":"2019-06-06","o":33.26,"h":33.82,"l":32.94,"c":33.47,"v":21088100},{"t":"2019-06-07","o":33.55,"h":34.03,"l":33.22,"c":33.99,"v":21430400},{"t":"2019-06-10","o":34.6,"h":35.54,"l":34.52,"c":34.94,"v":21728000},{"t":"2019-06-11","o":35.8,"h":35.99,"l":34.75,"c":34.84,"v":19208600},{"t":"2019-06-12","o":34.01,"h":34.1,"l":32.73,"c":32.96,"v":28746500},{"t":"2019-06-13","o":33.08,"h":33.64,"l":33.01,"c":33.38,"v":16586700},{"t":"2019-06-14","o":32.45,"h":32.84,"l":32.24,"c":32.66,"v":19715000},{"t":"2019-06-17","o":32.54,"h":32.85,"l":32.14,"c":32.43,"v":20050000},{"t":"2019-06-18","o":32.9,"h":34.89,"l":32.9,"c":34.29,"v":33727300},{"t":"2019-06-19","o":34.69,"h":34.69,"l":33.71,"c":33.94,"v":20436400},{"t":"2019-06-20","o":34.84,"h":35.26,"l":34.02,"c":34.15,"v":21691500},{"t":"2019-06-21","o":33.7,"h":33.89,"l":32.73,"c":33.25,"v":38858200},{"t":"2019-06-24","o":33.2,"h":34.08,"l":33.02,"c":33.19,"v":27306000},{"t":"2019-06-25","o":33.35,"h":33.88,"l":32.61,"c":32.68,"v":39590500},{"t":"2019-06-26","o":35.87,"h":37.61,"l":35.7,"c":37.04,"v":100271600},{"t":"2019-06-27","o":36.85,"h":38.33,"l":36.51,"c":38.07,"v":51612400},{"t":"2019-06-28","o":39.36,"h":39.4,"l":38.05,"c":38.59,"v":61402700},{"t":"2019-07-01","o":41.16,"h":41.71,"l":39.74,"c":40.11,"v":60928000},{"t":"2019-07-02","o":39.62,"h":40.03,"l":39.03,"c":39.6,"v":29774500},{"t":"2019-07-03","o":39.62,"h":39.77,"l":39.17,"c":39.59,"v":13479700},{"t":"2019-07-05","o":38.95,"h":39.56,"l":38.8,"c":39.42,"v":18408000},{"t":"2019-07-08","o":39.03,"h":40.61,"l":38.94,"c":40.41,"v":28148500},{"t":"2019-07-09","o":40.13,"h":41.41,"l":40.08,"c":41.35,"v":28254700},{"t":"2019-07-10","o":42.23,"h":44.0,"l":42.04,"c":42.9,"v":51625500},{"t":"2019-07-11","o":43.22,"h":43.54,"l":42.44,"c":43.48,"v":30392400},{"t":"2019-07-12","o":43.75,"h":44.7,"l":43.36,"c":44.51,"v":33257800},{"t":"2019-07-15","o":44.69,"h":45.27,"l":43.71,"c":44.4,"v":26623300},{"t":"2019-07-16","o":44.05,"h":44.1,"l":42.93,"c":43.06,"v":31238900},{"t":"2019-07-17","o":43.0,"h":43.75,"l":42.6,"c":43.37,"v":19539300},{"t":"2019-07-18","o":43.61,"h":44.93,"l":43.5,"c":44.67,"v":26456600},{"t":"2019-07-19","o":45.13,"h":46.0,"l":44.63,"c":45.52,"v":39328400},{"t":"2019-07-22","o":46.5,"h":47.43,"l":46.31,"c":47.19,"v":46042800},{"t":"2019-07-23","o":46.78,"h":47.14,"l":46.23,"c":46.95,"v":29354400},{"t":"2019-07-24","o":46.95,"h":48.23,"l":46.82,"c":47.99,"v":33169900},{"t":"2019-07-25","o":48.4,"h":48.7,"l":47.59,"c":47.77,"v":28127800},{"t":"2019-07-26","o":47.94,"h":48.13,"l":47.09,"c":47.49,"v":19676200},{"t":"2019-07-29","o":46.87,"h":46.97,"l":45.85,"c":46.82,"v":21939500},{"t":"2019-07-30","o":46.88,"h":47.68,"l":46.2,"c":47.46,"v":21301600},{"t":"2019-07-31","o":46.71,"h":46.79,"l":44.44,"c":44.89,"v":34493900},{"t":"2019-08-01","o":45.0,"h":45.96,"l":42.84,"c":43.6,"v":37906500},{"t":"2019-08-02","o":42.64,"h":44.41,"l":42.22,"c":44.08,"v":31954100},{"t":"2019-08-05","o":42.4,"h":42.51,"l":41.36,"c":41.94,"v":35172900},{"t":"2019-08-06","o":42.67,"h":43.19,"l":41.69,"c":42.62,"v":26857000},{"t":"2019-08-07","o":42.01,"h":42.95,"l":40.7,"c":41.75,"v":35604600},{"t":"2019-08-08","o":42.09,"h":42.76,"l":41.67,"c":42.63,"v":18567500},{"t":"2019-08-09","o":42.04,"h":42.24,"l":40.87,"c":41.52,"v":22900300},{"t":"2019-08-12","o":41.05,"h":42.4,"l":40.97,"c":42.13,"v":23969200},{"t":"2019-08-13","o":42.62,"h":45.08,"l":42.51,"c":44.17,"v":33040200},{"t":"2019-08-14","o":42.88,"h":43.15,"l":41.66,"c":42.04,"v":24657200},{"t":"2019-08-15","o":42.34,"h":42.56,"l":41.5,"c":42.24,"v":16104000},{"t":"2019-08-16","o":42.64,"h":43.88,"l":42.55,"c":43.55,"v":17914100},{"t":"2019-08-19","o":44.67,"h":45.37,"l":44.34,"c":45.01,"v":22613400},{"t":"2019-08-20","o":44.85,"h":44.97,"l":44.04,"c":44.23,"v":13191000},{"t":"2019-08-21","o":44.81,"h":45.0,"l":43.9,"c":44.17,"v":14973800},{"t":"2019-08-22","o":44.5,"h":45.45,"l":44.05,"c":44.78,"v":20599000},{"t":"2019-08-23","o":43.89,"h":44.97,"l":42.66,"c":42.96,"v":27519900},{"t":"2019-08-26","o":43.74,"h":43.77,"l":43.16,"c":43.43,"v":12282800},{"t":"2019-08-27","o":43.71,"h":43.8,"l":42.35,"c":42.44,"v":19122100},{"t":"2019-08-28","o":42.1,"h":43.26,"l":41.76,"c":43.15,"v":11545700},{"t":"2019-08-29","o":43.99,"h":45.22,"l":43.91,"c":44.67,"v":18674100},{"t":"2019-08-30","o":45.12,"h":45.93,"l":45.05,"c":45.27,"v":16391500},{"t":"2019-09-03","o":44.6,"h":45.33,"l":44.44,"c":44.99,"v":17108100},{"t":"2019-09-04","o":46.45,"h":47.5,"l":46.4,"c":46.81,"v":26978100},{"t":"2019-09-05","o":47.9,"h":49.64,"l":47.89,"c":49.03,"v":33075500},{"t":"2019-09-06","o":48.86,"h":49.5,"l":48.7,"c":48.97,"v":19565700},{"t":"2019-09-09","o":49.54,"h":50.0,"l":48.86,"c":49.13,"v":19474400},{"t":"2019-09-10","o":49.37,"h":49.94,"l":48.5,"c":49.39,"v":23111300},{"t":"2019-09-11","o":50.02,"h":51.39,"l":49.84,"c":50.48,"v":31012900},{"t":"2019-09-12","o":50.8,"h":51.12,"l":50.1,"c":50.44,"v":19671300},{"t":"2019-09-13","o":50.51,"h":50.95,"l":50.06,"c":50.5,"v":14733000},{"t":"2019-09-16","o":49.53,"h":50.24,"l":49.02,"c":50.15,"v":17495300},{"t":"2019-09-17","o":50.18,"h":50.91,"l":49.93,"c":50.84,"v":13776500},{"t":"2019-09-18","o":51.0,"h":51.17,"l":49.69,"c":50.48,"v":15247100},{"t":"2019-09-19","o":51.17,"h":51.3,"l":49.75,"c":49.82,"v":16633600},{"t":"2019-09-20","o":50.34,"h":50.45,"l":48.77,"c":49.16,"v":23195000},{"t":"2019-09-23","o":49.54,"h":50.19,"l":49.48,"c":49.6,"v":16198500},{"t":"2019-09-24","o":49.74,"h":49.9,"l":48.05,"c":48.51,"v":24959000},{"t":"2019-09-25","o":48.47,"h":49.7,"l":47.86,"c":49.47,"v":23571800},{"t":"2019-09-26","o":49.38,"h":49.74,"l":48.13,"c":48.6,"v":33341000},{"t":"2019-09-27","o":45.9,"h":45.92,"l":42.91,"c":43.21,"v":75941400},{"t":"2019-09-30","o":43.0,"h":43.47,"l":42.58,"c":42.85,"v":31423100},{"t":"2019-10-01","o":43.1,"h":43.34,"l":41.75,"c":42.3,"v":28087300},{"t":"2019-10-02","o":41.82,"h":42.67,"l":41.76,"c":41.98,"v":26408500},{"t":"2019-10-03","o":42.0,"h":43.49,"l":41.76,"c":43.46,"v":23627100},{"t":"2019-10-04","o":43.71,"h":44.62,"l":43.29,"c":44.55,"v":21860000},{"t":"2019-10-07","o":44.3,"h":44.73,"l":44.06,"c":44.16,"v":14911600},{"t":"2019-10-08","o":43.6,"h":43.84,"l":42.62,"c":42.64,"v":20664600},{"t":"2019-10-09","o":43.18,"h":43.38,"l":42.83,"c":42.88,"v":12784000},{"t":"2019-10-10","o":42.87,"h":43.79,"l":42.61,"c":43.28,"v":15572600},{"t":"2019-10-11","o":44.39,"h":45.82,"l":44.28,"c":45.1,"v":27483700},{"t":"2019-10-14","o":44.96,"h":45.33,"l":44.8,"c":44.86,"v":12443300},{"t":"2019-10-15","o":45.21,"h":46.55,"l":45.04,"c":46.46,"v":17767700},{"t":"2019-10-16","o":45.99,"h":46.55,"l":45.08,"c":45.16,"v":16646900},{"t":"2019-10-17","o":45.77,"h":46.12,"l":45.28,"c":45.5,"v":11718700},{"t":"2019-10-18","o":44.83,"h":44.98,"l":43.23,"c":43.47,"v":26215300},{"t":"2019-10-21","o":43.96,"h":45.3,"l":43.92,"c":45.22,"v":15473700},{"t":"2019-10-22","o":45.3,"h":45.7,"l":44.62,"c":44.66,"v":13802400},{"t":"2019-10-23","o":44.05,"h":44.82,"l":43.95,"c":44.66,"v":13959200},{"t":"2019-10-24","o":45.9,"h":47.16,"l":45.58,"c":47.1,"v":25760200},{"t":"2019-10-25","o":47.28,"h":48.27,"l":46.92,"c":48.03,"v":19855300},{"t":"2019-10-28","o":48.5,"h":48.75,"l":48.23,"c":48.69,"v":15240000},{"t":"2019-10-29","o":48.8,"h":49.17,"l":48.06,"c":48.11,"v":12183600},{"t":"2019-10-30","o":48.22,"h":48.34,"l":47.26,"c":47.88,"v":12932800},{"t":"2019-10-31","o":47.28,"h":47.88,"l":46.46,"c":47.55,"v":15445800},{"t":"2019-11-01","o":47.48,"h":48.54,"l":47.25,"c":48.38,"v":18311700},{"t":"2019-11-04","o":49.39,"h":49.9,"l":49.25,"c":49.59,"v":16021500},{"t":"2019-11-05","o":49.62,"h":49.72,"l":48.61,"c":48.68,"v":13682600},{"t":"2019-11-06","o":48.15,"h":48.3,"l":47.11,"c":47.68,"v":21803600},{"t":"2019-11-07","o":48.52,"h":49.08,"l":48.0,"c":48.4,"v":19253600},{"t":"2019-11-08","o":47.56,"h":48.01,"l":46.95,"c":47.19,"v":18518800},{"t":"2019-11-11","o":46.72,"h":46.74,"l":45.85,"c":46.26,"v":14635900},{"t":"2019-11-12","o":46.8,"h":47.68,"l":46.68,"c":46.9,"v":15170700},{"t":"2019-11-13","o":46.5,"h":46.55,"l":45.81,"c":46.3,"v":15423600},{"t":"2019-11-14","o":46.12,"h":46.83,"l":45.77,"c":46.8,"v":11797400},{"t":"2019-11-15","o":47.6,"h":48.52,"l":47.34,"c":47.71,"v":17859200},{"t":"2019-11-18","o":47.95,"h":48.41,"l":47.47,"c":47.82,"v":12631200},{"t":"2019-11-19","o":48.11,"h":48.18,"l":46.28,"c":46.58,"v":18384000},{"t":"2019-11-20","o":46.15,"h":46.5,"l":45.23,"c":45.57,"v":24660700},{"t":"2019-11-21","o":45.3,"h":46.18,"l":45.04,"c":45.55,"v":14192900},{"t":"2019-11-22","o":45.93,"h":46.38,"l":45.75,"c":45.87,"v":11253700},{"t":"2019-11-25","o":46.1,"h":47.55,"l":45.94,"c":47.52,"v":18803600},{"t":"2019-11-26","o":47.65,"h":47.67,"l":46.54,"c":46.72,"v":12849300},{"t":"2019-11-27","o":47.35,"h":48.27,"l":47.11,"c":48.16,"v":15409400},{"t":"2019-11-29","o":47.94,"h":47.95,"l":47.44,"c":47.51,"v":7343600},{"t":"2019-12-02","o":47.57,"h":47.95,"l":46.35,"c":46.39,"v":16053800},{"t":"2019-12-03","o":45.12,"h":45.4,"l":44.55,"c":45.23,"v":20321400},{"t":"2019-12-04","o":46.18,"h":46.6,"l":45.73,"c":46.3,"v":16921700},{"t":"2019-12-05","o":46.71,"h":47.4,"l":46.25,"c":46.62,"v":13003800},{"t":"2019-12-06","o":47.44,"h":48.33,"l":47.32,"c":47.93,"v":20468100},{"t":"2019-12-09","o":47.57,"h":47.77,"l":46.43,"c":46.45,"v":16540500},{"t":"2019-12-10","o":47.04,"h":47.92,"l":46.72,"c":47.46,"v":19263100},{"t":"2019-12-11","o":47.75,"h":49.34,"l":47.69,"c":49.26,"v":22081300},{"t":"2019-12-12","o":49.36,"h":51.33,"l":49.32,"c":50.97,"v":36590800},{"t":"2019-12-13","o":51.02,"h":52.32,"l":50.7,"c":51.2,"v":30039700},{"t":"2019-12-16","o":52.76,"h":54.3,"l":52.69,"c":52.94,"v":38629600},{"t":"2019-12-17","o":53.99,"h":54.0,"l":52.65,"c":53.0,"v":28344800},{"t":"2019-12-18","o":53.0,"h":53.72,"l":52.37,"c":53.04,"v":39099100},{"t":"2019-12-19","o":55.01,"h":55.29,"l":53.9,"c":54.53,"v":55792900},{"t":"2019-12-20","o":54.9,"h":55.93,"l":54.63,"c":55.06,"v":44285000},{"t":"2019-12-23","o":55.23,"h":56.11,"l":55.14,"c":55.4,"v":23693800},{"t":"2019-12-24","o":55.45,"h":55.64,"l":55.04,"c":55.42,"v":8621900},{"t":"2019-12-26","o":55.45,"h":55.65,"l":54.91,"c":55.11,"v":13537400},{"t":"2019-12-27","o":55.24,"h":55.53,"l":53.89,"c":54.03,"v":17176700},{"t":"2019-12-30","o":53.77,"h":53.88,"l":52.66,"c":53.21,"v":15271500},{"t":"2019-12-31","o":52.91,"h":53.9,"l":52.78,"c":53.78,"v":13296400},{"t":"2020-01-02","o":54.85,"h":55.49,"l":54.51,"c":55.39,"v":20173200},{"t":"2020-01-03","o":54.16,"h":55.31,"l":54.0,"c":54.53,"v":16815800},{"t":"2020-01-06","o":53.75,"h":54.14,"l":53.16,"c":53.57,"v":18768700},{"t":"2020-01-07","o":55.38,"h":58.4,"l":55.36,"c":58.27,"v":49908200},{"t":"2020-01-08","o":58.09,"h":58.39,"l":57.06,"c":57.52,"v":29730800},{"t":"2020-01-09","o":58.32,"h":58.48,"l":56.48,"c":57.31,"v":22376100},{"t":"2020-01-10","o":57.47,"h":57.5,"l":56.27,"c":56.67,"v":19122800},{"t":"2020-01-13","o":57.01,"h":57.78,"l":56.86,"c":57.45,"v":16163000},{"t":"2020-01-14","o":57.8,"h":58.3,"l":56.46,"c":57.52,"v":26454300},{"t":"2020-01-15","o":57.03,"h":57.12,"l":55.84,"c":56.17,"v":21638600},{"t":"2020-01-16","o":56.8,"h":57.84,"l":56.76,"c":57.68,"v":22732700},{"t":"2020-01-17","o":58.02,"h":58.12,"l":57.01,"c":57.66,"v":20549200},{"t":"2020-01-21","o":57.37,"h":59.18,"l":57.27,"c":58.97,"v":24821700},{"t":"2020-01-22","o":59.52,"h":60.25,"l":58.85,"c":59.17,"v":22604400},{"t":"2020-01-23","o":60.33,"h":60.56,"l":59.03,"c":59.2,"v":26146100},{"t":"2020-01-24","o":60.0,"h":60.02,"l":57.24,"c":57.76,"v":28555300},{"t":"2020-01-27","o":55.15,"h":55.99,"l":54.62,"c":55.41,"v":27310100},{"t":"2020-01-28","o":56.25,"h":56.78,"l":55.24,"c":56.47,"v":18544900},{"t":"2020-01-29","o":55.99,"h":57.19,"l":55.29,"c":55.3,"v":19278300},{"t":"2020-01-30","o":54.18,"h":55.07,"l":53.22,"c":55.03,"v":30783800},{"t":"2020-01-31","o":55.15,"h":55.2,"l":52.7,"c":53.09,"v":28550800},{"t":"2020-02-03","o":53.25,"h":54.11,"l":53.0,"c":53.78,"v":20471900},{"t":"2020-02-04","o":55.29,"h":56.02,"l":54.94,"c":55.5,"v":19998600},{"t":"2020-02-05","o":57.02,"h":57.26,"l":55.82,"c":56.77,"v":19795300},{"t":"2020-02-06","o":58.08,"h":59.17,"l":57.41,"c":58.68,"v":23358700},{"t":"2020-02-07","o":57.97,"h":58.0,"l":56.77,"c":56.88,"v":20891100},{"t":"2020-02-10","o":56.3,"h":57.34,"l":56.2,"c":57.33,"v":15929000},{"t":"2020-02-11","o":57.88,"h":58.84,"l":56.33,"c":57.25,"v":26776900},{"t":"2020-02-12","o":59.04,"h":61.19,"l":58.9,"c":59.27,"v":47180800},{"t":"2020-02-13","o":59.01,"h":60.63,"l":58.86,"c":59.33,"v":23679700},{"t":"2020-02-14","o":60.16,"h":60.56,"l":58.26,"c":58.5,"v":20920200},{"t":"2020-02-18","o":57.07,"h":58.04,"l":56.62,"c":57.75,"v":21513200},{"t":"2020-02-19","o":58.58,"h":60.25,"l":58.56,"c":59.99,"v":23335500},{"t":"2020-02-20","o":59.88,"h":59.99,"l":57.69,"c":59.0,"v":20797100},{"t":"2020-02-21","o":58.63,"h":58.73,"l":55.89,"c":56.99,"v":27038900},{"t":"2020-02-24","o":53.31,"h":55.46,"l":52.61,"c":55.01,"v":33321100},{"t":"2020-02-25","o":54.84,"h":55.45,"l":51.55,"c":52.1,"v":41894200},{"t":"2020-02-26","o":52.65,"h":54.27,"l":51.88,"c":52.37,"v":28075600},{"t":"2020-02-27","o":50.63,"h":52.85,"l":49.99,"c":50.58,"v":36349200},{"t":"2020-02-28","o":48.65,"h":52.92,"l":48.39,"c":52.56,"v":40121300},{"t":"2020-03-02","o":53.2,"h":54.69,"l":52.1,"c":54.59,"v":33272700},{"t":"2020-03-03","o":54.6,"h":55.4,"l":51.1,"c":51.8,"v":36893200},{"t":"2020-03-04","o":53.02,"h":55.38,"l":52.21,"c":55.29,"v":28222000},{"t":"2020-03-05","o":53.45,"h":55.61,"l":53.34,"c":53.72,"v":26223000},{"t":"2020-03-06","o":52.2,"h":53.19,"l":50.0,"c":51.47,"v":30313700},{"t":"2020-03-09","o":45.48,"h":48.6,"l":44.92,"c":45.97,"v":31260800},{"t":"2020-03-10","o":48.15,"h":48.26,"l":45.29,"c":47.86,"v":31652900},{"t":"2020-03-11","o":46.2,"h":46.32,"l":42.85,"c":43.72,"v":38483800},{"t":"2020-03-12","o":39.4,"h":42.54,"l":38.0,"c":38.81,"v":40117200},{"t":"2020-03-13","o":41.57,"h":43.02,"l":38.35,"c":42.99,"v":35264800},{"t":"2020-03-16","o":37.35,"h":39.14,"l":34.45,"c":34.47,"v":36879100},{"t":"2020-03-17","o":35.49,"h":39.13,"l":34.02,"c":37.38,"v":34869000},{"t":"2020-03-18","o":34.26,"h":36.56,"l":31.13,"c":34.69,"v":36519000},{"t":"2020-03-19","o":34.66,"h":37.3,"l":33.65,"c":36.29,"v":31015200},{"t":"2020-03-20","o":37.77,"h":38.59,"l":35.84,"c":36.11,"v":37667400},{"t":"2020-03-23","o":36.99,"h":39.47,"l":35.69,"c":38.25,"v":45286000},{"t":"2020-03-24","o":41.82,"h":44.42,"l":41.14,"c":43.27,"v":45588000},{"t":"2020-03-25","o":43.91,"h":44.88,"l":40.03,"c":42.5,"v":54091000},{"t":"2020-03-26","o":44.9,"h":45.75,"l":43.33,"c":44.79,"v":62450700},{"t":"2020-03-27","o":43.25,"h":45.28,"l":42.31,"c":43.48,"v":39791500},{"t":"2020-03-30","o":44.17,"h":45.57,"l":43.15,"c":44.52,"v":33763900},{"t":"2020-03-31","o":44.4,"h":45.17,"l":41.91,"c":42.06,"v":36723700},{"t":"2020-04-01","o":40.55,"h":42.3,"l":39.33,"c":39.89,"v":37452800},{"t":"2020-04-02","o":39.79,"h":41.59,"l":39.52,"c":41.09,"v":31457700},{"t":"2020-04-03","o":40.97,"h":41.86,"l":40.55,"c":41.22,"v":28522400},{"t":"2020-04-06","o":43.35,"h":46.69,"l":43.34,"c":46.37,"v":37899100},{"t":"2020-04-07","o":48.09,"h":48.37,"l":46.04,"c":46.54,"v":34646400},{"t":"2020-04-08","o":47.08,"h":48.69,"l":46.8,"c":48.29,"v":27694400},{"t":"2020-04-09","o":49.3,"h":49.81,"l":45.35,"c":46.13,"v":39799400},{"t":"2020-04-13","o":44.9,"h":46.39,"l":44.39,"c":46.17,"v":30449900},{"t":"2020-04-14","o":47.0,"h":48.38,"l":46.62,"c":47.62,"v":25738000},{"t":"2020-04-15","o":46.4,"h":46.66,"l":45.64,"c":46.43,"v":22389400},{"t":"2020-04-16","o":47.02,"h":47.2,"l":44.66,"c":45.53,"v":26589000},{"t":"2020-04-17","o":46.78,"h":46.89,"l":44.85,"c":45.7,"v":23388300},{"t":"2020-04-20","o":44.52,"h":45.08,"l":43.3,"c":43.4,"v":30463300},{"t":"2020-04-21","o":43.0,"h":43.07,"l":41.19,"c":41.41,"v":32482200},{"t":"2020-04-22","o":43.11,"h":44.2,"l":42.75,"c":43.91,"v":21346600},{"t":"2020-04-23","o":43.82,"h":44.72,"l":43.42,"c":43.77,"v":22273100},{"t":"2020-04-24","o":43.8,"h":44.32,"l":42.98,"c":44.16,"v":16581800},{"t":"2020-04-27","o":45.0,"h":45.39,"l":44.58,"c":45.28,"v":16667200},{"t":"2020-04-28","o":46.21,"h":47.69,"l":45.28,"c":45.31,"v":25234900},{"t":"2020-04-29","o":46.58,"h":50.14,"l":46.33,"c":49.83,"v":35743000},{"t":"2020-04-30","o":49.48,"h":49.58,"l":47.37,"c":47.89,"v":28585400},{"t":"2020-05-01","o":46.36,"h":46.92,"l":44.52,"c":45.06,"v":28194000},{"t":"2020-05-04","o":44.19,"h":44.69,"l":43.61,"c":44.46,"v":21377100},{"t":"2020-05-05","o":45.45,"h":46.95,"l":45.11,"c":45.41,"v":21007500},{"t":"2020-05-06","o":46.07,"h":47.12,"l":45.92,"c":46.08,"v":22011900},{"t":"2020-05-07","o":47.12,"h":47.5,"l":46.34,"c":46.59,"v":16372100},{"t":"2020-05-08","o":47.29,"h":48.46,"l":47.29,"c":48.25,"v":17437100},{"t":"2020-05-11","o":47.74,"h":48.73,"l":47.44,"c":48.2,"v":17353500},{"t":"2020-05-12","o":48.52,"h":48.56,"l":45.64,"c":45.69,"v":26738900},{"t":"2020-05-13","o":45.87,"h":45.88,"l":42.95,"c":43.53,"v":35117500},{"t":"2020-05-14","o":43.06,"h":45.78,"l":42.51,"c":45.73,"v":27543500},{"t":"2020-05-15","o":43.28,"h":44.78,"l":43.24,"c":44.41,"v":28803900},{"t":"2020-05-18","o":45.83,"h":46.15,"l":44.95,"c":45.92,"v":20307800},{"t":"2020-05-19","o":45.78,"h":46.23,"l":45.02,"c":45.12,"v":17389500},{"t":"2020-05-20","o":46.51,"h":47.04,"l":46.09,"c":46.64,"v":17876500},{"t":"2020-05-21","o":46.5,"h":46.57,"l":44.76,"c":45.22,"v":17445300},{"t":"2020-05-22","o":45.15,"h":45.31,"l":44.24,"c":44.94,"v":13385400},{"t":"2020-05-26","o":46.22,"h":46.69,"l":45.45,"c":45.8,"v":24303900},{"t":"2020-05-27","o":45.95,"h":49.58,"l":43.9,"c":49.45,"v":56071500},{"t":"2020-05-28","o":48.7,"h":48.79,"l":46.07,"c":46.47,"v":38289300},{"t":"2020-05-29","o":46.62,"h":48.02,"l":46.21,"c":47.91,"v":26337000},{"t":"2020-06-01","o":47.49,"h":47.67,"l":46.32,"c":46.34,"v":21809100},{"t":"2020-06-02","o":46.49,"h":46.85,"l":45.57,"c":46.82,"v":23035600},{"t":"2020-06-03","o":48.04,"h":49.42,"l":47.45,"c":48.92,"v":34662100},{"t":"2020-06-04","o":48.86,"h":51.98,"l":48.6,"c":51.22,"v":34830800},{"t":"2020-06-05","o":52.66,"h":54.82,"l":52.59,"c":53.72,"v":34110700},{"t":"2020-06-08","o":54.5,"h":54.64,"l":52.23,"c":53.7,"v":22850600},{"t":"2020-06-09","o":52.65,"h":53.5,"l":52.45,"c":53.15,"v":17840800},{"t":"2020-06-10","o":52.92,"h":53.3,"l":51.57,"c":52.47,"v":18766700},{"t":"2020-06-11","o":50.42,"h":51.09,"l":48.2,"c":48.52,"v":29897600},{"t":"2020-06-12","o":50.29,"h":50.48,"l":47.36,"c":48.69,"v":24293600},{"t":"2020-06-15","o":47.36,"h":49.73,"l":47.1,"c":49.24,"v":18092300},{"t":"2020-06-16","o":51.16,"h":52.15,"l":49.86,"c":51.02,"v":20987200},{"t":"2020-06-17","o":51.3,"h":51.51,"l":50.54,"c":50.96,"v":13905100},{"t":"2020-06-18","o":50.5,"h":51.04,"l":50.02,"c":50.48,"v":13220200},{"t":"2020-06-19","o":51.16,"h":52.75,"l":50.75,"c":50.83,"v":28081500},{"t":"2020-06-22","o":51.1,"h":51.4,"l":50.24,"c":51.15,"v":15952200},{"t":"2020-06-23","o":50.69,"h":50.89,"l":49.57,"c":49.84,"v":23194200},{"t":"2020-06-24","o":49.65,"h":50.1,"l":48.02,"c":48.29,"v":19346500},{"t":"2020-06-25","o":48.24,"h":49.31,"l":47.28,"c":49.19,"v":14971900},{"t":"2020-06-26","o":49.15,"h":49.35,"l":48.14,"c":48.49,"v":16929700},{"t":"2020-06-29","o":48.69,"h":49.15,"l":47.58,"c":49.15,"v":24666200},{"t":"2020-06-30","o":51.78,"h":52.47,"l":50.97,"c":51.52,"v":47852100},{"t":"2020-07-01","o":51.52,"h":51.56,"l":49.61,"c":49.7,"v":25218400},{"t":"2020-07-02","o":50.5,"h":50.75,"l":49.48,"c":49.83,"v":18562400},{"t":"2020-07-06","o":50.75,"h":51.43,"l":50.48,"c":50.92,"v":16321000},{"t":"2020-07-07","o":50.52,"h":50.59,"l":49.01,"c":49.09,"v":19797900},{"t":"2020-07-08","o":49.56,"h":49.75,"l":48.96,"c":49.71,"v":15311900},{"t":"2020-07-09","o":49.85,"h":50.39,"l":48.73,"c":49.98,"v":18510800},{"t":"2020-07-10","o":50.01,"h":50.71,"l":49.4,"c":50.7,"v":18128700},{"t":"2020-07-13","o":51.31,"h":52.28,"l":49.38,"c":49.46,"v":23296400},{"t":"2020-07-14","o":49.08,"h":49.79,"l":47.95,"c":49.71,"v":17455200},{"t":"2020-07-15","o":50.21,"h":50.65,"l":49.41,"c":50.51,"v":15911400},{"t":"2020-07-16","o":49.82,"h":50.29,"l":49.23,"c":50.1,"v":14014000},{"t":"2020-07-17","o":50.31,"h":50.43,"l":49.28,"c":49.47,"v":15003800},{"t":"2020-07-20","o":49.66,"h":51.32,"l":49.54,"c":51.21,"v":17604200},{"t":"2020-07-21","o":51.62,"h":52.66,"l":51.23,"c":51.52,"v":16650200},{"t":"2020-07-22","o":51.58,"h":51.77,"l":51.02,"c":51.65,"v":11412600},{"t":"2020-07-23","o":51.74,"h":54.2,"l":51.57,"c":52.64,"v":33399900},{"t":"2020-07-24","o":51.28,"h":51.28,"l":49.65,"c":50.02,"v":25348000},{"t":"2020-07-27","o":50.6,"h":51.71,"l":50.49,"c":51.59,"v":15991700},{"t":"2020-07-28","o":51.26,"h":51.27,"l":50.04,"c":50.09,"v":15614400},{"t":"2020-07-29","o":50.39,"h":50.63,"l":49.78,"c":50.39,"v":14714800},{"t":"2020-07-30","o":49.74,"h":50.75,"l":49.11,"c":50.74,"v":17644300},{"t":"2020-07-31","o":50.62,"h":50.7,"l":49.26,"c":50.06,"v":17433200},{"t":"2020-08-03","o":50.39,"h":50.62,"l":50.02,"c":50.39,"v":15143500},{"t":"2020-08-04","o":50.35,"h":51.48,"l":50.29,"c":51.3,"v":15753100},{"t":"2020-08-05","o":51.09,"h":51.28,"l":50.63,"c":51.05,"v":13198600},{"t":"2020-08-06","o":50.0,"h":50.03,"l":48.32,"c":48.7,"v":32204700},{"t":"2020-08-07","o":48.69,"h":49.18,"l":48.05,"c":48.75,"v":13637300},{"t":"2020-08-10","o":48.85,"h":49.67,"l":48.27,"c":49.15,"v":15881500},{"t":"2020-08-11","o":49.01,"h":49.74,"l":47.63,"c":47.76,"v":21532800},{"t":"2020-08-12","o":48.38,"h":48.73,"l":47.66,"c":48.48,"v":17176600},{"t":"2020-08-13","o":47.16,"h":47.23,"l":45.93,"c":46.14,"v":41051700},{"t":"2020-08-14","o":45.6,"h":46.08,"l":45.3,"c":45.6,"v":18167300},{"t":"2020-08-17","o":45.9,"h":45.94,"l":44.74,"c":45.22,"v":17303800},{"t":"2020-08-18","o":45.06,"h":45.16,"l":44.05,"c":44.4,"v":20118100},{"t":"2020-08-19","o":44.3,"h":44.7,"l":43.85,"c":44.05,"v":19455500},{"t":"2020-08-20","o":42.68,"h":43.66,"l":42.25,"c":42.99,"v":22445400},{"t":"2020-08-21","o":42.85,"h":43.06,"l":42.4,"c":42.66,"v":15476700},{"t":"2020-08-24","o":43.12,"h":43.82,"l":42.89,"c":43.76,"v":14972200},{"t":"2020-08-25","o":44.88,"h":45.54,"l":44.6,"c":45.1,"v":21524900},{"t":"2020-08-26","o":45.6,"h":45.82,"l":44.69,"c":44.96,"v":15328900},{"t":"2020-08-27","o":44.55,"h":44.83,"l":43.67,"c":44.62,"v":13777000},{"t":"2020-08-28","o":44.62,"h":45.79,"l":44.41,"c":45.69,"v":13459100},{"t":"2020-08-31","o":45.35,"h":45.82,"l":45.14,"c":45.51,"v":13241800},{"t":"2020-09-01","o":45.53,"h":45.79,"l":45.06,"c":45.76,"v":14079800},{"t":"2020-09-02","o":46.43,"h":48.19,"l":46.28,"c":47.83,"v":24636200},{"t":"2020-09-03","o":47.76,"h":47.83,"l":45.85,"c":46.33,"v":20632800},{"t":"2020-09-04","o":46.19,"h":46.95,"l":44.89,"c":46.48,"v":20608500},{"t":"2020-09-08","o":44.99,"h":46.23,"l":44.53,"c":45.03,"v":20893600},{"t":"2020-09-09","o":45.88,"h":45.88,"l":44.45,"c":45.15,"v":17529100},{"t":"2020-09-10","o":45.47,"h":45.95,"l":44.69,"c":44.87,"v":13744700},{"t":"2020-09-11","o":45.23,"h":46.48,"l":44.96,"c":46.09,"v":18365500},{"t":"2020-09-14","o":48.35,"h":49.59,"l":48.3,"c":49.03,"v":26715400},{"t":"2020-09-15","o":49.37,"h":49.66,"l":48.7,"c":49.05,"v":14456000},{"t":"2020-09-16","o":49.11,"h":51.22,"l":48.96,"c":50.21,"v":23542200},{"t":"2020-09-17","o":49.16,"h":51.29,"l":48.81,"c":50.98,"v":20556900},{"t":"2020-09-18","o":51.5,"h":52.17,"l":49.97,"c":50.74,"v":25549000},{"t":"2020-09-21","o":49.61,"h":49.78,"l":47.89,"c":49.15,"v":21257500},{"t":"2020-09-22","o":49.27,"h":49.78,"l":48.78,"c":49.7,"v":10845300},{"t":"2020-09-23","o":51.01,"h":51.61,"l":49.64,"c":49.85,"v":19160000},{"t":"2020-09-24","o":49.52,"h":50.36,"l":49.09,"c":49.47,"v":13842300},{"t":"2020-09-25","o":49.57,"h":49.6,"l":47.78,"c":49.14,"v":17773000},{"t":"2020-09-28","o":49.64,"h":49.77,"l":48.13,"c":49.72,"v":18904000},{"t":"2020-09-29","o":49.71,"h":51.38,"l":49.59,"c":50.71,"v":35676600},{"t":"2020-09-30","o":48.95,"h":49.27,"l":46.83,"c":46.96,"v":55392600},{"t":"2020-10-01","o":47.1,"h":48.18,"l":47.05,"c":47.92,"v":24460000},{"t":"2020-10-02","o":46.86,"h":47.52,"l":46.5,"c":46.55,"v":20277500},{"t":"2020-10-05","o":46.99,"h":47.73,"l":46.98,"c":47.6,"v":16933700},{"t":"2020-10-06","o":47.55,"h":48.83,"l":47.22,"c":47.32,"v":17926200},{"t":"2020-10-07","o":48.42,"h":49.0,"l":48.32,"c":48.41,"v":13889300},{"t":"2020-10-08","o":48.99,"h":50.0,"l":48.22,"c":49.9,"v":14569700},{"t":"2020-10-09","o":50.24,"h":50.6,"l":49.31,"c":49.89,"v":13933700},{"t":"2020-10-12","o":50.58,"h":50.84,"l":50.08,"c":50.68,"v":13108800},{"t":"2020-10-13","o":51.89,"h":52.75,"l":51.64,"c":51.85,"v":22179400},{"t":"2020-10-14","o":52.01,"h":52.25,"l":51.35,"c":51.63,"v":15899400},{"t":"2020-10-15","o":50.76,"h":51.97,"l":50.32,"c":51.94,"v":14000600},{"t":"2020-10-16","o":52.15,"h":52.55,"l":51.58,"c":51.61,"v":14225400},{"t":"2020-10-19","o":51.97,"h":54.0,"l":51.3,"c":52.63,"v":24176200},{"t":"2020-10-20","o":53.14,"h":54.2,"l":52.75,"c":53.53,"v":17343400},{"t":"2020-10-21","o":53.3,"h":53.96,"l":53.18,"c":53.31,"v":12922200},{"t":"2020-10-22","o":53.29,"h":54.85,"l":53.08,"c":54.38,"v":14842600},{"t":"2020-10-23","o":54.09,"h":54.12,"l":52.38,"c":52.85,"v":16175700},{"t":"2020-10-26","o":52.4,"h":52.89,"l":51.4,"c":52.14,"v":11678900},{"t":"2020-10-27","o":52.03,"h":52.32,"l":51.54,"c":51.96,"v":8964800},{"t":"2020-10-28","o":50.75,"h":50.85,"l":49.57,"c":50.0,"v":15463700},{"t":"2020-10-29","o":49.71,"h":50.91,"l":49.38,"c":50.48,"v":12420700},{"t":"2020-10-30","o":50.01,"h":50.43,"l":49.3,"c":50.34,"v":15955700},{"t":"2020-11-02","o":50.79,"h":50.79,"l":49.44,"c":49.71,"v":13103200},{"t":"2020-11-03","o":50.13,"h":51.59,"l":50.01,"c":51.08,"v":11429500},{"t":"2020-11-04","o":51.73,"h":52.5,"l":50.93,"c":51.96,"v":13554400},{"t":"2020-11-05","o":52.88,"h":54.78,"l":52.78,"c":54.58,"v":16373600},{"t":"2020-11-06","o":54.46,"h":55.41,"l":54.33,"c":55.16,"v":13922600},{"t":"2020-11-09","o":56.47,"h":57.83,"l":55.87,"c":55.96,"v":20968500},{"t":"2020-11-10","o":55.13,"h":55.94,"l":54.36,"c":55.41,"v":14502100},{"t":"2020-11-11","o":55.97,"h":56.94,"l":55.85,"c":56.36,"v":14765500},{"t":"2020-11-12","o":56.6,"h":56.97,"l":55.89,"c":56.25,"v":13785600},{"t":"2020-11-13","o":56.79,"h":58.19,"l":56.75,"c":57.93,"v":14318800},{"t":"2020-11-16","o":59.72,"h":61.91,"l":59.61,"c":61.86,"v":31397200},{"t":"2020-11-17","o":61.0,"h":62.2,"l":60.3,"c":61.99,"v":17703600},{"t":"2020-11-18","o":61.5,"h":62.04,"l":60.63,"c":60.74,"v":18734500},{"t":"2020-11-19","o":60.04,"h":61.97,"l":59.65,"c":61.83,"v":12723600},{"t":"2020-11-20","o":61.48,"h":62.64,"l":61.35,"c":61.4,"v":14115700},{"t":"2020-11-23","o":62.61,"h":64.5,"l":62.3,"c":64.18,"v":20612600},{"t":"2020-11-24","o":64.29,"h":64.29,"l":62.89,"c":63.95,"v":22625600},{"t":"2020-11-25","o":63.66,"h":64.0,"l":62.61,"c":63.43,"v":12468500},{"t":"2020-11-27","o":63.83,"h":64.8,"l":63.51,"c":64.23,"v":7500200},{"t":"2020-11-30","o":64.56,"h":65.25,"l":63.58,"c":64.09,"v":20373500},{"t":"2020-12-01","o":65.25,"h":68.63,"l":65.14,"c":67.08,"v":36160400},{"t":"2020-12-02","o":67.61,"h":69.39,"l":66.76,"c":69.11,"v":23298900},{"t":"2020-12-03","o":70.57,"h":71.12,"l":69.55,"c":69.9,"v":20462300},{"t":"2020-12-04","o":71.11,"h":74.38,"l":70.54,"c":73.34,"v":31860800},{"t":"2020-12-07","o":73.29,"h":73.4,"l":71.48,"c":72.61,"v":17460600},{"t":"2020-12-08","o":72.0,"h":73.55,"l":71.98,"c":73.19,"v":15431100},{"t":"2020-12-09","o":73.15,"h":74.61,"l":70.78,"c":71.41,"v":18367300},{"t":"2020-12-10","o":70.14,"h":71.95,"l":69.67,"c":71.28,"v":15610600},{"t":"2020-12-11","o":70.38,"h":71.32,"l":69.4,"c":70.53,"v":15322000},{"t":"2020-12-14","o":71.4,"h":72.2,"l":71.03,"c":71.54,"v":13573700},{"t":"2020-12-15","o":72.81,"h":73.37,"l":72.33,"c":73.15,"v":11538300},{"t":"2020-12-16","o":74.19,"h":74.35,"l":72.63,"c":72.99,"v":13889300},{"t":"2020-12-17","o":73.59,"h":73.74,"l":71.76,"c":72.26,"v":11988100},{"t":"2020-12-18","o":72.7,"h":73.45,"l":71.06,"c":71.46,"v":23912500},{"t":"2020-12-21","o":70.0,"h":71.7,"l":69.65,"c":71.47,"v":13180400},{"t":"2020-12-22","o":71.51,"h":71.78,"l":69.76,"c":70.44,"v":11154200},{"t":"2020-12-23","o":70.47,"h":71.06,"l":69.89,"c":69.95,"v":8524000},{"t":"2020-12-24","o":70.31,"h":70.64,"l":69.76,"c":70.58,"v":4848500},{"t":"2020-12-28","o":71.79,"h":72.11,"l":70.47,"c":70.66,"v":8345200},{"t":"2020-12-29","o":71.0,"h":71.4,"l":69.14,"c":70.21,"v":9403400},{"t":"2020-12-30","o":70.42,"h":72.65,"l":70.37,"c":71.92,"v":11620300},{"t":"2020-12-31","o":72.39,"h":75.68,"l":72.37,"c":75.18,"v":23214500},{"t":"2021-01-04","o":76.48,"h":78.61,"l":73.75,"c":74.05,"v":31155900},{"t":"2021-01-05","o":76.44,"h":78.69,"l":76.03,"c":77.26,"v":33418200},{"t":"2021-01-06","o":76.36,"h":78.45,"l":76.1,"c":77.11,"v":22390900},{"t":"2021-01-07","o":78.06,"h":80.08,"l":78.05,"c":79.11,"v":27945300},{"t":"2021-01-08","o":82.54,"h":84.16,"l":77.07,"c":77.42,"v":51272100},{"t":"2021-01-11","o":76.59,"h":79.79,"l":76.42,"c":78.67,"v":19920800},{"t":"2021-01-12","o":79.19,"h":79.62,"l":77.82,"c":79.46,"v":18231000},{"t":"2021-01-13","o":78.95,"h":80.39,"l":78.55,"c":79.91,"v":15067700},{"t":"2021-01-14","o":80.01,"h":82.21,"l":79.55,"c":81.3,"v":17639300},{"t":"2021-01-15","o":80.92,"h":81.88,"l":79.53,"c":80.72,"v":14322600},{"t":"2021-01-19","o":81.28,"h":85.68,"l":80.96,"c":85.5,"v":26602500},{"t":"2021-01-20","o":85.93,"h":87.25,"l":83.23,"c":83.5,"v":21191700},{"t":"2021-01-21","o":84.0,"h":85.1,"l":82.51,"c":85.01,"v":14696200},{"t":"2021-01-22","o":84.08,"h":84.95,"l":82.23,"c":82.28,"v":14229500},{"t":"2021-01-25","o":83.19,"h":83.5,"l":78.89,"c":81.28,"v":19283400},{"t":"2021-01-26","o":81.79,"h":81.98,"l":79.01,"c":79.51,"v":13678000},{"t":"2021-01-27","o":77.33,"h":77.59,"l":74.33,"c":75.09,"v":23513400},{"t":"2021-01-28","o":77.2,"h":80.18,"l":76.72,"c":78.39,"v":18351400},{"t":"2021-01-29","o":78.36,"h":79.37,"l":76.95,"c":78.27,"v":17934400},{"t":"2021-02-01","o":79.59,"h":81.09,"l":78.48,"c":80.43,"v":14900200},{"t":"2021-02-02","o":81.26,"h":81.74,"l":79.92,"c":81.62,"v":11386200},{"t":"2021-02-03","o":81.85,"h":82.53,"l":78.97,"c":79.11,"v":17456000},{"t":"2021-02-04","o":79.15,"h":81.34,"l":78.96,"c":81.25,"v":11519700},{"t":"2021-02-05","o":81.77,"h":82.02,"l":80.72,"c":81.1,"v":10958000},{"t":"2021-02-08","o":81.75,"h":84.06,"l":81.64,"c":84.01,"v":12394800},{"t":"2021-02-09","o":83.35,"h":84.0,"l":82.4,"c":83.32,"v":10362500},{"t":"2021-02-10","o":84.0,"h":84.44,"l":81.3,"c":82.35,"v":9869200},{"t":"2021-02-11","o":84.4,"h":86.64,"l":84.0,"c":86.48,"v":18750400},{"t":"2021-02-12","o":86.11,"h":88.32,"l":85.46,"c":88.01,"v":14273900},{"t":"2021-02-16","o":89.22,"h":89.22,"l":87.05,"c":87.74,"v":10312800},{"t":"2021-02-17","o":86.69,"h":87.32,"l":84.9,"c":86.05,"v":10033500},{"t":"2021-02-18","o":86.52,"h":88.73,"l":85.96,"c":88.54,"v":19168100},{"t":"2021-02-19","o":90.25,"h":91.49,"l":88.81,"c":90.96,"v":21886500},{"t":"2021-02-22","o":89.53,"h":90.52,"l":85.92,"c":86.28,"v":16077000},{"t":"2021-02-23","o":85.24,"h":89.2,"l":82.44,"c":88.23,"v":23203200},{"t":"2021-02-24","o":88.3,"h":92.6,"l":87.73,"c":92.52,"v":21281700},{"t":"2021-02-25","o":91.52,"h":93.1,"l":87.58,"c":88.12,"v":22546200},{"t":"2021-02-26","o":89.74,"h":92.94,"l":88.23,"c":91.53,"v":22787600},{"t":"2021-03-01","o":94.54,"h":95.75,"l":92.57,"c":94.76,"v":19908900},{"t":"2021-03-02","o":93.57,"h":94.9,"l":90.9,"c":91.09,"v":18679600},{"t":"2021-03-03","o":90.57,"h":93.33,"l":88.39,"c":89.11,"v":26424100},{"t":"2021-03-04","o":88.81,"h":89.75,"l":81.85,"c":84.33,"v":31971100},{"t":"2021-03-05","o":87.53,"h":89.32,"l":83.3,"c":88.93,"v":30329100},{"t":"2021-03-08","o":88.57,"h":89.72,"l":84.87,"c":85.05,"v":22708300},{"t":"2021-03-09","o":88.0,"h":90.18,"l":86.3,"c":89.3,"v":22301400},{"t":"2021-03-10","o":90.01,"h":90.01,"l":85.31,"c":85.41,"v":23407800},{"t":"2021-03-11","o":87.59,"h":90.22,"l":86.85,"c":89.31,"v":20716500},{"t":"2021-03-12","o":87.57,"h":88.53,"l":86.43,"c":87.77,"v":21916400},{"t":"2021-03-15","o":87.77,"h":88.91,"l":86.14,"c":88.85,"v":16144400},{"t":"2021-03-16","o":90.75,"h":94.68,"l":90.11,"c":91.43,"v":28539000},{"t":"2021-03-17","o":91.33,"h":95.49,"l":90.1,"c":94.76,"v":24616700},{"t":"2021-03-18","o":92.97,"h":93.48,"l":89.41,"c":89.82,"v":27081000},{"t":"2021-03-19","o":90.36,"h":92.68,"l":88.89,"c":90.51,"v":24963400},{"t":"2021-03-22","o":91.83,"h":92.42,"l":89.65,"c":91.28,"v":19365800},{"t":"2021-03-23","o":91.02,"h":91.27,"l":84.97,"c":85.4,"v":32043800},{"t":"2021-03-24","o":87.06,"h":87.15,"l":82.92,"c":83.0,"v":24232800},{"t":"2021-03-25","o":81.14,"h":84.43,"l":80.49,"c":84.09,"v":23630200},{"t":"2021-03-26","o":84.16,"h":88.14,"l":84.03,"c":87.99,"v":23949100},{"t":"2021-03-29","o":87.76,"h":88.25,"l":85.77,"c":86.59,"v":21772800},{"t":"2021-03-30","o":86.26,"h":87.22,"l":85.25,"c":86.54,"v":13897000},{"t":"2021-03-31","o":87.44,"h":89.08,"l":86.71,"c":88.21,"v":25372300},{"t":"2021-04-01","o":93.0,"h":94.38,"l":91.25,"c":92.41,"v":39700600},{"t":"2021-04-05","o":93.93,"h":94.67,"l":92.47,"c":93.75,"v":19795100},{"t":"2021-04-06","o":93.84,"h":96.1,"l":92.66,"c":93.49,"v":22847000},{"t":"2021-04-07","o":94.25,"h":95.07,"l":92.54,"c":93.96,"v":17621500},{"t":"2021-04-08","o":95.0,"h":96.39,"l":93.78,"c":95.29,"v":17815600},{"t":"2021-04-09","o":94.34,"h":95.38,"l":93.31,"c":95.3,"v":14080200},{"t":"2021-04-12","o":95.19,"h":96.96,"l":94.75,"c":95.59,"v":18818300},{"t":"2021-04-13","o":96.29,"h":96.82,"l":91.4,"c":92.15,"v":27102100},{"t":"2021-04-14","o":91.66,"h":92.53,"l":89.51,"c":90.67,"v":19117400},{"t":"2021-04-15","o":91.75,"h":91.96,"l":89.45,"c":90.27,"v":16017000},{"t":"2021-04-16","o":90.44,"h":91.33,"l":90.08,"c":90.66,"v":12358700},{"t":"2021-04-19","o":90.67,"h":90.68,"l":86.52,"c":88.41,"v":21361600},{"t":"2021-04-20","o":88.38,"h":88.95,"l":86.53,"c":87.48,"v":17396900},{"t":"2021-04-21","o":87.06,"h":89.56,"l":86.33,"c":89.49,"v":14781300},{"t":"2021-04-22","o":88.2,"h":88.36,"l":83.9,"c":84.71,"v":34044100},{"t":"2021-04-23","o":85.24,"h":86.46,"l":84.57,"c":86.03,"v":18118600},{"t":"2021-04-26","o":86.47,"h":88.3,"l":86.11,"c":87.84,"v":14757700},{"t":"2021-04-27","o":89.33,"h":90.19,"l":88.03,"c":89.46,"v":17681000},{"t":"2021-04-28","o":87.66,"h":87.76,"l":85.35,"c":86.03,"v":19433500},{"t":"2021-04-29","o":87.72,"h":88.09,"l":85.55,"c":88.06,"v":16463300},{"t":"2021-04-30","o":86.93,"h":88.48,"l":85.56,"c":86.07,"v":14548100},{"t":"2021-05-03","o":86.97,"h":87.01,"l":83.87,"c":85.02,"v":16300400},{"t":"2021-05-04","o":84.14,"h":85.44,"l":82.03,"c":84.41,"v":17850500},{"t":"2021-05-05","o":85.49,"h":85.95,"l":84.03,"c":85.15,"v":13172100},{"t":"2021-05-06","o":84.87,"h":85.12,"l":83.28,"c":84.8,"v":13716900},{"t":"2021-05-07","o":85.91,"h":86.32,"l":84.99,"c":85.98,"v":12746100},{"t":"2021-05-10","o":84.95,"h":85.0,"l":80.8,"c":80.85,"v":24862900},{"t":"2021-05-11","o":77.27,"h":80.76,"l":76.82,"c":80.68,"v":23227800},{"t":"2021-05-12","o":79.14,"h":79.97,"l":76.41,"c":76.8,"v":23472600},{"t":"2021-05-13","o":77.97,"h":78.86,"l":76.53,"c":77.19,"v":20153800},{"t":"2021-05-14","o":78.79,"h":80.15,"l":77.08,"c":79.7,"v":18241100},{"t":"2021-05-17","o":79.1,"h":80.42,"l":77.72,"c":80.39,"v":15011500},{"t":"2021-05-18","o":80.55,"h":80.92,"l":78.8,"c":78.88,"v":20893800},{"t":"2021-05-19","o":77.21,"h":80.27,"l":76.16,"c":79.93,"v":27300000},{"t":"2021-05-20","o":80.5,"h":81.49,"l":79.52,"c":81.13,"v":17123000},{"t":"2021-05-21","o":81.77,"h":81.99,"l":80.37,"c":80.72,"v":13076900},{"t":"2021-05-24","o":81.42,"h":83.62,"l":81.36,"c":82.9,"v":15730400},{"t":"2021-05-25","o":83.57,"h":83.71,"l":79.71,"c":81.23,"v":26272100},{"t":"2021-05-26","o":81.58,"h":82.44,"l":81.02,"c":82.24,"v":12609800},{"t":"2021-05-27","o":82.46,"h":84.75,"l":82.33,"c":83.93,"v":22286500},{"t":"2021-05-28","o":84.22,"h":84.73,"l":83.22,"c":84.14,"v":11330300},{"t":"2021-06-01","o":84.92,"h":85.76,"l":83.62,"c":84.15,"v":11067200},{"t":"2021-06-02","o":84.39,"h":84.82,"l":83.45,"c":84.34,"v":10314200},{"t":"2021-06-03","o":83.68,"h":84.07,"l":81.89,"c":82.03,"v":14742100},{"t":"2021-06-04","o":82.97,"h":84.37,"l":82.85,"c":83.76,"v":12591100},{"t":"2021-06-07","o":83.19,"h":84.23,"l":82.65,"c":84.04,"v":9006400},{"t":"2021-06-08","o":84.97,"h":84.98,"l":80.01,"c":80.53,"v":29666500},{"t":"2021-06-09","o":80.17,"h":80.56,"l":78.52,"c":78.66,"v":21434900},{"t":"2021-06-10","o":79.4,"h":80.84,"l":78.53,"c":79.28,"v":22683300},{"t":"2021-06-11","o":80.07,"h":80.76,"l":79.21,"c":79.34,"v":12675700},{"t":"2021-06-14","o":79.5,"h":80.94,"l":79.37,"c":80.49,"v":14303000},{"t":"2021-06-15","o":80.64,"h":82.91,"l":79.92,"c":82.18,"v":22308600},{"t":"2021-06-16","o":82.73,"h":83.11,"l":80.12,"c":80.49,"v":18116400},{"t":"2021-06-17","o":79.7,"h":81.44,"l":79.36,"c":80.64,"v":16003900},{"t":"2021-06-18","o":78.9,"h":79.28,"l":76.13,"c":76.95,"v":39881500},{"t":"2021-06-21","o":76.85,"h":77.29,"l":75.71,"c":77.07,"v":19810100},{"t":"2021-06-22","o":77.61,"h":78.28,"l":77.05,"c":77.66,"v":16771800},{"t":"2021-06-23","o":78.1,"h":79.87,"l":78.07,"c":79.02,"v":16662200},{"t":"2021-06-24","o":80.43,"h":80.9,"l":79.92,"c":80.58,"v":15721000},{"t":"2021-06-25","o":81.57,"h":82.84,"l":81.09,"c":82.03,"v":19603800},{"t":"2021-06-28","o":82.63,"h":83.6,"l":82.16,"c":83.38,"v":18365500},{"t":"2021-06-29","o":83.54,"h":83.84,"l":81.87,"c":82.93,"v":18530800},{"t":"2021-06-30","o":84.85,"h":85.4,"l":83.43,"c":84.98,"v":40670800},{"t":"2021-07-01","o":82.24,"h":82.25,"l":79.91,"c":80.11,"v":53299000},{"t":"2021-07-02","o":80.61,"h":80.89,"l":78.89,"c":80.33,"v":22685500},{"t":"2021-07-06","o":80.79,"h":81.54,"l":79.76,"c":81.08,"v":21126500},{"t":"2021-07-07","o":81.69,"h":81.81,"l":77.95,"c":78.22,"v":23026900},{"t":"2021-07-08","o":76.25,"h":77.88,"l":75.96,"c":77.11,"v":23114500},{"t":"2021-07-09","o":77.41,"h":78.95,"l":76.73,"c":78.74,"v":15441100},{"t":"2021-07-12","o":78.75,"h":79.73,"l":77.71,"c":79.56,"v":12639300},{"t":"2021-07-13","o":79.28,"h":79.5,"l":78.1,"c":78.45,"v":14263400},{"t":"2021-07-14","o":79.35,"h":80.76,"l":78.32,"c":78.49,"v":15952300},{"t":"2021-07-15","o":78.34,"h":78.46,"l":76.34,"c":76.92,"v":16616800},{"t":"2021-07-16","o":77.16,"h":77.61,"l":74.84,"c":75.01,"v":19132100},{"t":"2021-07-19","o":73.84,"h":74.68,"l":73.2,"c":74.58,"v":23436900},{"t":"2021-07-20","o":74.66,"h":75.92,"l":73.77,"c":75.39,"v":14855800},{"t":"2021-07-21","o":75.35,"h":77.24,"l":75.34,"c":77.19,"v":15945800},{"t":"2021-07-22","o":76.23,"h":76.25,"l":74.46,"c":75.53,"v":19042200},{"t":"2021-07-23","o":75.93,"h":76.04,"l":74.9,"c":75.94,"v":12345200},{"t":"2021-07-26","o":75.81,"h":77.48,"l":75.51,"c":76.3,"v":12023900},{"t":"2021-07-27","o":74.79,"h":74.79,"l":72.51,"c":74.22,"v":23940500},{"t":"2021-07-28","o":74.55,"h":76.01,"l":74.38,"c":75.55,"v":14348300},{"t":"2021-07-29","o":76.08,"h":77.12,"l":75.95,"c":77.08,"v":14529400},{"t":"2021-07-30","o":76.13,"h":78.11,"l":76.06,"c":77.58,"v":12528900},{"t":"2021-08-02","o":79.04,"h":79.49,"l":77.47,"c":77.64,"v":14904200},{"t":"2021-08-03","o":78.87,"h":81.07,"l":77.94,"c":80.86,"v":25807600},{"t":"2021-08-04","o":80.45,"h":83.09,"l":79.54,"c":81.98,"v":29176900},{"t":"2021-08-05","o":82.14,"h":83.07,"l":81.16,"c":81.49,"v":14821000},{"t":"2021-08-06","o":81.2,"h":82.88,"l":81.05,"c":82.0,"v":14612600},{"t":"2021-08-09","o":81.73,"h":82.04,"l":80.08,"c":80.21,"v":13363300},{"t":"2021-08-10","o":79.82,"h":79.82,"l":75.77,"c":75.91,"v":40705000},{"t":"2021-08-11","o":76.04,"h":76.05,"l":73.72,"c":75.03,"v":31624900},{"t":"2021-08-12","o":72.18,"h":72.2,"l":68.81,"c":70.25,"v":72492400},{"t":"2021-08-13","o":70.05,"h":71.24,"l":69.88,"c":70.92,"v":25301400},{"t":"2021-08-16","o":70.2,"h":71.76,"l":69.92,"c":70.93,"v":18135900},{"t":"2021-08-17","o":70.17,"h":71.45,"l":69.61,"c":70.78,"v":17545800},{"t":"2021-08-18","o":71.25,"h":71.88,"l":70.58,"c":70.62,"v":14004300},{"t":"2021-08-19","o":70.14,"h":70.82,"l":69.04,"c":70.28,"v":18022600},{"t":"2021-08-20","o":70.14,"h":71.03,"l":69.58,"c":70.23,"v":14603100},{"t":"2021-08-23","o":70.84,"h":71.88,"l":68.9,"c":71.74,"v":22265000},{"t":"2021-08-24","o":72.14,"h":72.69,"l":71.69,"c":71.98,"v":18092700},{"t":"2021-08-25","o":72.79,"h":77.03,"l":72.18,"c":74.04,"v":36552100},{"t":"2021-08-26","o":73.23,"h":73.24,"l":71.7,"c":72.77,"v":20315100},{"t":"2021-08-27","o":72.46,"h":74.15,"l":72.15,"c":74.0,"v":14994200},{"t":"2021-08-30","o":74.12,"h":74.75,"l":72.83,"c":73.16,"v":12810700},{"t":"2021-08-31","o":73.68,"h":74.62,"l":73.32,"c":73.7,"v":14807400},{"t":"2021-09-01","o":74.32,"h":74.32,"l":73.02,"c":73.72,"v":14007100},{"t":"2021-09-02","o":73.21,"h":74.01,"l":72.31,"c":73.99,"v":14803300},{"t":"2021-09-03","o":74.0,"h":74.72,"l":73.6,"c":73.81,"v":9222500},{"t":"2021-09-07","o":73.76,"h":74.49,"l":73.16,"c":73.64,"v":12028400},{"t":"2021-09-08","o":73.2,"h":73.24,"l":71.11,"c":72.27,"v":17375500},{"t":"2021-09-09","o":71.63,"h":73.27,"l":71.42,"c":72.87,"v":14638100},{"t":"2021-09-10","o":73.77,"h":75.63,"l":73.46,"c":73.5,"v":18240600},{"t":"2021-09-13","o":74.56,"h":75.22,"l":73.52,"c":74.35,"v":15796700},{"t":"2021-09-14","o":73.79,"h":74.12,"l":72.91,"c":73.49,"v":13945100},{"t":"2021-09-15","o":72.95,"h":73.93,"l":71.76,"c":73.82,"v":15258800},{"t":"2021-09-16","o":73.3,"h":74.96,"l":72.78,"c":74.63,"v":12867700},{"t":"2021-09-17","o":74.41,"h":74.5,"l":73.32,"c":74.3,"v":20449600},{"t":"2021-09-20","o":72.6,"h":72.76,"l":71.19,"c":72.37,"v":23228300},{"t":"2021-09-21","o":72.92,"h":73.13,"l":71.66,"c":72.14,"v":16026800},{"t":"2021-09-22","o":73.04,"h":74.58,"l":72.64,"c":73.97,"v":16996100},{"t":"2021-09-23","o":73.61,"h":74.79,"l":73.25,"c":74.04,"v":17304500},{"t":"2021-09-24","o":73.3,"h":74.5,"l":73.07,"c":74.05,"v":14804300},{"t":"2021-09-27","o":73.65,"h":75.88,"l":73.51,"c":75.18,"v":18435200},{"t":"2021-09-28","o":74.5,"h":74.99,"l":73.06,"c":73.1,"v":27311500},{"t":"2021-09-29","o":71.16,"h":73.32,"l":70.22,"c":71.64,"v":38169200},{"t":"2021-09-30","o":72.2,"h":72.6,"l":70.86,"c":70.98,"v":16923300},{"t":"2021-10-01","o":71.34,"h":71.57,"l":70.1,"c":70.99,"v":17813800},{"t":"2021-10-04","o":70.6,"h":71.57,"l":70.36,"c":70.62,"v":19525700},{"t":"2021-10-05","o":71.21,"h":71.21,"l":69.61,"c":70.5,"v":14512100},{"t":"2021-10-06","o":69.8,"h":70.38,"l":69.03,"c":69.94,"v":17899300},{"t":"2021-10-07","o":70.4,"h":71.67,"l":70.12,"c":70.54,"v":15236100},{"t":"2021-10-08","o":70.93,"h":70.94,"l":69.7,"c":70.12,"v":13666200},{"t":"2021-10-11","o":69.9,"h":70.36,"l":69.18,"c":69.22,"v":12700200},{"t":"2021-10-12","o":69.39,"h":69.43,"l":65.67,"c":66.72,"v":36911700},{"t":"2021-10-13","o":66.74,"h":67.42,"l":66.23,"c":66.38,"v":17532400},{"t":"2021-10-14","o":67.28,"h":68.08,"l":66.81,"c":67.8,"v":15541600},{"t":"2021-10-15","o":68.09,"h":68.46,"l":67.48,"c":67.68,"v":11786100},{"t":"2021-10-18","o":67.01,"h":67.63,"l":66.29,"c":67.26,"v":11849300},{"t":"2021-10-19","o":67.37,"h":67.89,"l":66.64,"c":67.57,"v":16930300},{"t":"2021-10-20","o":67.2,"h":69.2,"l":67.01,"c":68.27,"v":19457800},{"t":"2021-10-21","o":67.95,"h":68.7,"l":67.67,"c":68.64,"v":11140700},{"t":"2021-10-22","o":68.51,"h":69.09,"l":67.08,"c":67.51,"v":17892100},{"t":"2021-10-25","o":69.62,"h":71.12,"l":68.54,"c":68.76,"v":23341300},{"t":"2021-10-26","o":69.37,"h":69.82,"l":68.47,"c":68.94,"v":14267900},{"t":"2021-10-27","o":68.52,"h":68.69,"l":67.45,"c":68.24,"v":13541900},{"t":"2021-10-28","o":69.29,"h":70.35,"l":69.18,"c":69.58,"v":16966000},{"t":"2021-10-29","o":68.39,"h":69.55,"l":68.04,"c":69.1,"v":11440900},{"t":"2021-11-01","o":68.97,"h":70.97,"l":68.94,"c":70.7,"v":11988400},{"t":"2021-11-02","o":70.49,"h":70.85,"l":70.04,"c":70.76,"v":9761100},{"t":"2021-11-03","o":70.72,"h":71.33,"l":70.26,"c":71.25,"v":10266900},{"t":"2021-11-04","o":72.37,"h":72.48,"l":71.04,"c":72.24,"v":15936600},{"t":"2021-11-05","o":73.0,"h":73.74,"l":72.36,"c":72.92,"v":13019300},{"t":"2021-11-08","o":73.32,"h":75.03,"l":73.12,"c":74.56,"v":18742300},{"t":"2021-11-09","o":75.1,"h":76.27,"l":74.56,"c":75.59,"v":20127300},{"t":"2021-11-10","o":74.16,"h":75.15,"l":73.2,"c":73.41,"v":15228300},{"t":"2021-11-11","o":74.02,"h":74.96,"l":73.62,"c":74.55,"v":12192600},{"t":"2021-11-12","o":75.02,"h":78.02,"l":74.95,"c":77.3,"v":26553200},{"t":"2021-11-15","o":77.76,"h":78.28,"l":76.6,"c":76.78,"v":12650700},{"t":"2021-11-16","o":76.56,"h":77.15,"l":75.78,"c":76.81,"v":11807600},{"t":"2021-11-17","o":76.48,"h":76.57,"l":75.19,"c":75.46,"v":11600500},{"t":"2021-11-18","o":76.9,"h":77.5,"l":75.75,"c":77.02,"v":16848200},{"t":"2021-11-19","o":78.93,"h":83.86,"l":78.93,"c":83.03,"v":47216100},{"t":"2021-11-22","o":83.66,"h":87.67,"l":83.66,"c":83.86,"v":34775200},{"t":"2021-11-23","o":85.04,"h":87.71,"l":84.33,"c":85.41,"v":31823300},{"t":"2021-11-24","o":84.75,"h":87.16,"l":84.61,"c":86.21,"v":21666100},{"t":"2021-11-26","o":83.13,"h":84.05,"l":81.98,"c":83.42,"v":16487200},{"t":"2021-11-29","o":84.38,"h":86.27,"l":84.16,"c":86.14,"v":18889800},{"t":"2021-11-30","o":85.58,"h":86.92,"l":83.95,"c":84.0,"v":27301000},{"t":"2021-12-01","o":86.55,"h":89.05,"l":85.0,"c":85.15,"v":31633400},{"t":"2021-12-02","o":82.63,"h":83.59,"l":81.35,"c":82.88,"v":22994500},{"t":"2021-12-03","o":83.71,"h":84.43,"l":80.64,"c":81.62,"v":19167200},{"t":"2021-12-06","o":81.83,"h":83.23,"l":80.53,"c":82.45,"v":15094900},{"t":"2021-12-07","o":84.42,"h":87.04,"l":84.33,"c":85.83,"v":21716900},{"t":"2021-12-08","o":85.44,"h":86.34,"l":84.03,"c":86.02,"v":12908500},{"t":"2021-12-09","o":85.3,"h":86.54,"l":84.63,"c":84.93,"v":11964300},{"t":"2021-12-10","o":84.34,"h":85.68,"l":84.13,"c":85.54,"v":11955900},{"t":"2021-12-13","o":86.61,"h":87.38,"l":84.2,"c":84.35,"v":13054400},{"t":"2021-12-14","o":83.22,"h":84.77,"l":82.91,"c":83.29,"v":12082500},{"t":"2021-12-15","o":83.48,"h":85.79,"l":82.06,"c":85.66,"v":13971500},{"t":"2021-12-16","o":85.88,"h":86.32,"l":82.13,"c":82.69,"v":16503200},{"t":"2021-12-17","o":81.62,"h":83.29,"l":80.94,"c":83.0,"v":23165900},{"t":"2021-12-20","o":82.14,"h":83.25,"l":80.91,"c":82.03,"v":22346800},{"t":"2021-12-21","o":88.99,"h":91.14,"l":87.35,"c":90.68,"v":58363600},{"t":"2021-12-22","o":90.0,"h":90.48,"l":88.92,"c":90.34,"v":18593900},{"t":"2021-12-23","o":90.7,"h":95.0,"l":90.35,"c":94.42,"v":36400100},{"t":"2021-12-27","o":93.72,"h":94.93,"l":92.73,"c":94.43,"v":17110100},{"t":"2021-12-28","o":93.75,"h":93.89,"l":92.06,"c":92.94,"v":13683800},{"t":"2021-12-29","o":94.0,"h":96.75,"l":93.91,"c":96.17,"v":32234600},{"t":"2021-12-30","o":94.4,"h":95.51,"l":93.43,"c":93.89,"v":19327800},{"t":"2021-12-31","o":94.0,"h":94.42,"l":93.03,"c":93.15,"v":13660600},{"t":"2022-01-03","o":93.91,"h":95.84,"l":93.48,"c":95.75,"v":18705500},{"t":"2022-01-04","o":95.6,"h":96.59,"l":93.54,"c":96.34,"v":19725000},{"t":"2022-01-05","o":95.38,"h":98.45,"l":94.35,"c":94.4,"v":28613100},{"t":"2022-01-06","o":95.1,"h":96.71,"l":94.12,"c":95.65,"v":22320300},{"t":"2022-01-07","o":96.09,"h":97.19,"l":93.94,"c":94.45,"v":14857900},{"t":"2022-01-10","o":94.26,"h":95.67,"l":91.04,"c":93.89,"v":20290000},{"t":"2022-01-11","o":92.46,"h":94.27,"l":91.65,"c":94.2,"v":14924900},{"t":"2022-01-12","o":95.16,"h":96.23,"l":93.78,"c":95.11,"v":13339200},{"t":"2022-01-13","o":96.5,"h":98.11,"l":95.3,"c":95.62,"v":23679800},{"t":"2022-01-14","o":94.44,"h":97.43,"l":94.4,"c":97.36,"v":18385000},{"t":"2022-01-18","o":95.53,"h":95.95,"l":92.54,"c":92.87,"v":19900500},{"t":"2022-01-19","o":93.72,"h":94.78,"l":89.77,"c":90.0,"v":19043800},{"t":"2022-01-20","o":90.28,"h":90.33,"l":84.93,"c":85.07,"v":24701300},{"t":"2022-01-21","o":84.22,"h":85.14,"l":81.52,"c":81.93,"v":29716300},{"t":"2022-01-24","o":80.27,"h":83.04,"l":77.64,"c":82.95,"v":29757100},{"t":"2022-01-25","o":80.92,"h":82.42,"l":79.65,"c":80.72,"v":22128400},{"t":"2022-01-26","o":83.25,"h":84.79,"l":80.61,"c":81.97,"v":21018700},{"t":"2022-01-27","o":83.51,"h":83.7,"l":78.39,"c":78.72,"v":22694000},{"t":"2022-01-28","o":77.37,"h":79.28,"l":75.52,"c":79.27,"v":24434600},{"t":"2022-01-31","o":78.96,"h":82.31,"l":78.02,"c":82.27,"v":21898200},{"t":"2022-02-01","o":82.2,"h":82.39,"l":80.42,"c":81.45,"v":15237400},{"t":"2022-02-02","o":82.92,"h":84.7,"l":82.54,"c":84.51,"v":19862800},{"t":"2022-02-03","o":82.67,"h":85.18,"l":81.71,"c":81.97,"v":19598200},{"t":"2022-02-04","o":81.22,"h":82.19,"l":79.84,"c":81.17,"v":15657500},{"t":"2022-02-07","o":81.36,"h":82.04,"l":80.48,"c":80.87,"v":11799800},{"t":"2022-02-08","o":81.15,"h":84.4,"l":81.0,"c":84.12,"v":18315700},{"t":"2022-02-09","o":84.6,"h":88.78,"l":83.56,"c":88.12,"v":22386900},{"t":"2022-02-10","o":89.19,"h":94.64,"l":88.48,"c":91.02,"v":33820700},{"t":"2022-02-11","o":91.28,"h":94.58,"l":88.95,"c":89.76,"v":31000000},{"t":"2022-02-14","o":91.99,"h":93.17,"l":88.71,"c":89.86,"v":23499100},{"t":"2022-02-15","o":91.01,"h":96.5,"l":91.01,"c":96.0,"v":27069700},{"t":"2022-02-16","o":94.44,"h":96.49,"l":93.57,"c":96.06,"v":15573600},{"t":"2022-02-17","o":95.04,"h":96.0,"l":93.49,"c":93.73,"v":17943300},{"t":"2022-02-18","o":94.53,"h":94.68,"l":88.9,"c":90.8,"v":19530500},{"t":"2022-02-22","o":89.84,"h":93.97,"l":88.67,"c":90.57,"v":24825700},{"t":"2022-02-23","o":91.47,"h":91.87,"l":87.07,"c":87.31,"v":19135400},{"t":"2022-02-24","o":84.13,"h":88.94,"l":83.79,"c":88.83,"v":24472300},{"t":"2022-02-25","o":87.96,"h":90.48,"l":87.28,"c":90.1,"v":15008700},{"t":"2022-02-28","o":88.45,"h":89.75,"l":87.16,"c":88.86,"v":17269800},{"t":"2022-03-01","o":88.56,"h":89.84,"l":84.66,"c":86.26,"v":20794800},{"t":"2022-03-02","o":87.17,"h":94.07,"l":87.03,"c":93.3,"v":28398700},{"t":"2022-03-03","o":91.62,"h":92.19,"l":88.39,"c":89.18,"v":22099800},{"t":"2022-03-04","o":87.42,"h":87.42,"l":80.52,"c":81.91,"v":28211500},{"t":"2022-03-07","o":81.76,"h":82.97,"l":75.63,"c":75.7,"v":26715500},{"t":"2022-03-08","o":76.25,"h":80.25,"l":73.93,"c":77.16,"v":28343200},{"t":"2022-03-09","o":79.97,"h":80.49,"l":77.54,"c":79.44,"v":19647900},{"t":"2022-03-10","o":77.74,"h":77.74,"l":73.81,"c":75.72,"v":21692000},{"t":"2022-03-11","o":76.66,"h":76.7,"l":72.64,"c":72.82,"v":22786500},{"t":"2022-03-14","o":71.75,"h":72.48,"l":68.96,"c":69.4,"v":24893400},{"t":"2022-03-15","o":70.05,"h":73.53,"l":68.34,"c":73.11,"v":22851000},{"t":"2022-03-16","o":76.47,"h":79.71,"l":76.15,"c":79.67,"v":35742800},{"t":"2022-03-17","o":78.2,"h":80.58,"l":77.2,"c":80.52,"v":21612200},{"t":"2022-03-18","o":79.1,"h":81.2,"l":78.06,"c":79.41,"v":28601200},{"t":"2022-03-21","o":78.99,"h":79.89,"l":75.53,"c":78.35,"v":30878200},{"t":"2022-03-22","o":77.7,"h":79.73,"l":77.51,"c":79.12,"v":16768000},{"t":"2022-03-23","o":77.86,"h":78.22,"l":75.08,"c":75.65,"v":28059800},{"t":"2022-03-24","o":75.9,"h":78.54,"l":75.32,"c":78.21,"v":23348000},{"t":"2022-03-25","o":78.27,"h":78.3,"l":75.13,"c":78.1,"v":22491000},{"t":"2022-03-28","o":78.59,"h":80.18,"l":77.27,"c":79.86,"v":26605300},{"t":"2022-03-29","o":82.1,"h":82.55,"l":79.26,"c":82.05,"v":41290700},{"t":"2022-03-30","o":84.3,"h":86.24,"l":78.6,"c":79.16,"v":70087000},{"t":"2022-03-31","o":77.67,"h":79.96,"l":76.83,"c":77.89,"v":34588600},{"t":"2022-04-01","o":78.43,"h":78.91,"l":74.06,"c":76.18,"v":33536100},{"t":"2022-04-04","o":76.9,"h":78.18,"l":76.51,"c":77.67,"v":24305700},{"t":"2022-04-05","o":76.71,"h":78.02,"l":74.3,"c":74.61,"v":21171400},{"t":"2022-04-06","o":73.18,"h":74.89,"l":71.47,"c":73.78,"v":28080100},{"t":"2022-04-07","o":73.67,"h":74.68,"l":72.13,"c":73.28,"v":22658600},{"t":"2022-04-08","o":72.5,"h":72.85,"l":70.83,"c":72.14,"v":20562600},{"t":"2022-04-11","o":70.55,"h":72.91,"l":70.09,"c":72.03,"v":21127900},{"t":"2022-04-12","o":72.79,"h":73.59,"l":71.57,"c":71.96,"v":18658500},{"t":"2022-04-13","o":72.36,"h":73.75,"l":71.86,"c":72.38,"v":18892000},{"t":"2022-04-14","o":72.56,"h":72.81,"l":70.09,"c":70.13,"v":18543500},{"t":"2022-04-18","o":70.25,"h":72.1,"l":70.05,"c":71.15,"v":17476700},{"t":"2022-04-19","o":70.96,"h":73.41,"l":70.77,"c":72.73,"v":15139000},{"t":"2022-04-20","o":73.81,"h":76.23,"l":72.89,"c":73.2,"v":19042600},{"t":"2022-04-21","o":73.97,"h":74.49,"l":70.65,"c":70.92,"v":17645300},{"t":"2022-04-22","o":70.64,"h":70.98,"l":69.31,"c":69.41,"v":18682400},{"t":"2022-04-25","o":68.42,"h":70.17,"l":67.93,"c":70.12,"v":20072100},{"t":"2022-04-26","o":68.69,"h":69.16,"l":67.04,"c":67.08,"v":18628700},{"t":"2022-04-27","o":66.13,"h":68.48,"l":65.86,"c":66.47,"v":17123600},{"t":"2022-04-28","o":67.65,"h":70.81,"l":67.06,"c":70.18,"v":21058400},{"t":"2022-04-29","o":69.1,"h":71.33,"l":68.02,"c":68.19,"v":16843500},{"t":"2022-05-02","o":68.16,"h":70.74,"l":67.58,"c":70.6,"v":15342800},{"t":"2022-05-03","o":70.47,"h":71.96,"l":70.2,"c":71.26,"v":13539100},{"t":"2022-05-04","o":71.77,"h":73.9,"l":70.16,"c":73.62,"v":17201900},{"t":"2022-05-05","o":72.31,"h":72.56,"l":70.36,"c":71.29,"v":16603600},{"t":"2022-05-06","o":70.55,"h":71.91,"l":68.89,"c":70.35,"v":15159800},{"t":"2022-05-09","o":69.2,"h":71.4,"l":67.48,"c":67.93,"v":21770900},{"t":"2022-05-10","o":69.57,"h":70.59,"l":67.61,"c":68.91,"v":17662700},{"t":"2022-05-11","o":68.66,"h":70.88,"l":66.82,"c":66.96,"v":17237300},{"t":"2022-05-12","o":66.0,"h":68.9,"l":65.87,"c":67.71,"v":27022900},{"t":"2022-05-13","o":69.1,"h":72.63,"l":68.02,"c":71.92,"v":22872000},{"t":"2022-05-16","o":71.51,"h":72.04,"l":70.32,"c":70.47,"v":13394700},{"t":"2022-05-17","o":72.25,"h":74.73,"l":72.15,"c":74.48,"v":17671500},{"t":"2022-05-18","o":73.18,"h":74.22,"l":70.09,"c":71.05,"v":20635100},{"t":"2022-05-19","o":70.76,"h":71.7,"l":69.05,"c":69.4,"v":17558000},{"t":"2022-05-20","o":70.6,"h":70.69,"l":66.11,"c":68.9,"v":20313300},{"t":"2022-05-23","o":68.77,"h":70.2,"l":68.52,"c":69.59,"v":12356200},{"t":"2022-05-24","o":68.36,"h":68.41,"l":66.01,"c":66.62,"v":18764500},{"t":"2022-05-25","o":65.93,"h":68.85,"l":65.9,"c":67.87,"v":16241200},{"t":"2022-05-26","o":66.39,"h":71.04,"l":66.35,"c":70.6,"v":14902500},{"t":"2022-05-27","o":71.76,"h":73.44,"l":71.64,"c":73.32,"v":13078700},{"t":"2022-05-31","o":73.47,"h":74.48,"l":71.93,"c":73.84,"v":15453000},{"t":"2022-06-01","o":74.5,"h":75.39,"l":72.55,"c":73.55,"v":13595400},{"t":"2022-06-02","o":73.13,"h":75.41,"l":73.13,"c":75.37,"v":11373200},{"t":"2022-06-03","o":71.69,"h":71.69,"l":69.11,"c":69.94,"v":30306600},{"t":"2022-06-06","o":70.74,"h":72.14,"l":70.01,"c":70.45,"v":13198700},{"t":"2022-06-07","o":68.65,"h":70.87,"l":68.12,"c":70.76,"v":14328000},{"t":"2022-06-08","o":69.84,"h":70.4,"l":67.76,"c":68.6,"v":16363000},{"t":"2022-06-09","o":67.94,"h":68.69,"l":66.0,"c":66.02,"v":15073700},{"t":"2022-06-10","o":64.84,"h":65.56,"l":62.28,"c":62.62,"v":26626900},{"t":"2022-06-13","o":60.02,"h":60.96,"l":58.58,"c":58.84,"v":24278600},{"t":"2022-06-14","o":59.36,"h":59.87,"l":57.72,"c":58.7,"v":17036000},{"t":"2022-06-15","o":59.33,"h":60.08,"l":57.55,"c":59.12,"v":19726200},{"t":"2022-06-16","o":57.0,"h":57.0,"l":54.25,"c":55.01,"v":22706200},{"t":"2022-06-17","o":55.9,"h":56.32,"l":53.6,"c":55.75,"v":24139800},{"t":"2022-06-21","o":56.82,"h":57.92,"l":56.34,"c":56.8,"v":15502800},{"t":"2022-06-22","o":55.96,"h":57.14,"l":55.6,"c":56.34,"v":13513800},{"t":"2022-06-23","o":56.61,"h":56.83,"l":54.96,"c":56.22,"v":13366600},{"t":"2022-06-24","o":57.15,"h":59.0,"l":57.13,"c":58.44,"v":15647600},{"t":"2022-06-27","o":59.58,"h":60.05,"l":58.37,"c":58.78,"v":16159900},{"t":"2022-06-28","o":58.98,"h":60.59,"l":57.81,"c":57.86,"v":19393600},{"t":"2022-06-29","o":57.23,"h":57.52,"l":55.32,"c":56.02,"v":17351400},{"t":"2022-06-30","o":54.99,"h":56.41,"l":54.22,"c":55.28,"v":29572400},{"t":"2022-07-01","o":53.29,"h":53.96,"l":51.4,"c":53.65,"v":43681700},{"t":"2022-07-05","o":52.18,"h":56.89,"l":52.09,"c":56.73,"v":33745900},{"t":"2022-07-06","o":56.85,"h":58.12,"l":56.46,"c":57.37,"v":23565000},{"t":"2022-07-07","o":59.1,"h":59.31,"l":57.84,"c":58.85,"v":22945500},{"t":"2022-07-08","o":58.22,"h":60.43,"l":58.1,"c":59.14,"v":19283000},{"t":"2022-07-11","o":58.11,"h":58.61,"l":57.71,"c":57.81,"v":13941800},{"t":"2022-07-12","o":58.42,"h":60.08,"l":58.1,"c":59.18,"v":21523100},{"t":"2022-07-13","o":57.38,"h":59.42,"l":57.36,"c":58.86,"v":13987600},{"t":"2022-07-14","o":57.94,"h":59.66,"l":57.32,"c":59.35,"v":14803800},{"t":"2022-07-15","o":61.48,"h":61.7,"l":59.4,"c":61.53,"v":20317800},{"t":"2022-07-18","o":62.09,"h":62.33,"l":60.14,"c":60.45,"v":13233000},{"t":"2022-07-19","o":61.47,"h":62.76,"l":61.38,"c":62.4,"v":19103700},{"t":"2022-07-20","o":62.22,"h":63.52,"l":61.85,"c":63.3,"v":15176200},{"t":"2022-07-21","o":62.6,"h":63.68,"l":61.93,"c":63.64,"v":12924700},{"t":"2022-07-22","o":61.29,"h":62.92,"l":61.01,"c":61.29,"v":22201700},{"t":"2022-07-25","o":61.35,"h":61.83,"l":59.7,"c":60.15,"v":14479400},{"t":"2022-07-26","o":60.31,"h":60.69,"l":59.55,"c":59.66,"v":11044800},{"t":"2022-07-27","o":60.49,"h":62.39,"l":59.61,"c":61.89,"v":14589800},{"t":"2022-07-28","o":62.25,"h":62.3,"l":60.19,"c":62.07,"v":10120300},{"t":"2022-07-29","o":61.35,"h":62.09,"l":60.77,"c":61.86,"v":14199700},{"t":"2022-08-01","o":62.5,"h":63.99,"l":62.0,"c":62.54,"v":13347200},{"t":"2022-08-02","o":61.75,"h":63.3,"l":60.88,"c":62.47,"v":11535800},{"t":"2022-08-03","o":62.5,"h":64.53,"l":62.44,"c":64.25,"v":12290100},{"t":"2022-08-04","o":64.12,"h":64.99,"l":63.65,"c":64.85,"v":11338400},{"t":"2022-08-05","o":62.86,"h":63.22,"l":61.8,"c":62.46,"v":15047100},{"t":"2022-08-08","o":61.99,"h":62.62,"l":60.98,"c":61.45,"v":11454300},{"t":"2022-08-09","o":59.0,"h":60.54,"l":57.74,"c":59.15,"v":33107200},{"t":"2022-08-10","o":60.0,"h":61.56,"l":59.39,"c":61.4,"v":17418400},{"t":"2022-08-11","o":62.0,"h":64.1,"l":62.0,"c":62.32,"v":18298500},{"t":"2022-08-12","o":62.66,"h":65.42,"l":62.23,"c":65.04,"v":16194000},{"t":"2022-08-15","o":64.7,"h":65.12,"l":63.89,"c":64.7,"v":9689100},{"t":"2022-08-16","o":64.12,"h":64.56,"l":63.22,"c":63.86,"v":9275400},{"t":"2022-08-17","o":62.81,"h":62.81,"l":60.76,"c":61.62,"v":14728400},{"t":"2022-08-18","o":61.75,"h":63.42,"l":61.25,"c":62.98,"v":11303900},{"t":"2022-08-19","o":61.84,"h":62.25,"l":60.28,"c":60.51,"v":14050300},{"t":"2022-08-22","o":59.56,"h":59.61,"l":57.97,"c":58.31,"v":13096800},{"t":"2022-08-23","o":58.35,"h":59.29,"l":57.76,"c":57.86,"v":12769100},{"t":"2022-08-24","o":57.88,"h":58.57,"l":57.36,"c":58.31,"v":9961300},{"t":"2022-08-25","o":58.6,"h":61.27,"l":58.58,"c":61.2,"v":12171600},{"t":"2022-08-26","o":61.07,"h":61.22,"l":57.61,"c":57.63,"v":15754000},{"t":"2022-08-29","o":57.31,"h":58.0,"l":56.52,"c":57.01,"v":11607600},{"t":"2022-08-30","o":57.48,"h":57.8,"l":55.58,"c":56.3,"v":12743700},{"t":"2022-08-31","o":55.99,"h":57.16,"l":55.81,"c":56.53,"v":14172200},{"t":"2022-09-01","o":55.26,"h":57.4,"l":54.79,"c":57.31,"v":17594500},{"t":"2022-09-02","o":58.3,"h":58.8,"l":56.0,"c":56.33,"v":12809700},{"t":"2022-09-06","o":56.33,"h":56.69,"l":55.13,"c":55.23,"v":12133300},{"t":"2022-09-07","o":55.31,"h":55.72,"l":54.01,"c":55.0,"v":17030600},{"t":"2022-09-08","o":54.49,"h":55.92,"l":53.74,"c":55.39,"v":18415300},{"t":"2022-09-09","o":56.17,"h":57.68,"l":56.17,"c":57.44,"v":13925600},{"t":"2022-09-12","o":57.46,"h":58.14,"l":57.03,"c":57.94,"v":10711500},{"t":"2022-09-13","o":55.7,"h":56.24,"l":53.14,"c":53.62,"v":22361800},{"t":"2022-09-14","o":53.89,"h":54.23,"l":52.46,"c":53.11,"v":19984900},{"t":"2022-09-15","o":52.7,"h":53.45,"l":51.98,"c":52.69,"v":15620800},{"t":"2022-09-16","o":51.89,"h":53.01,"l":51.49,"c":52.85,"v":24901700},{"t":"2022-09-19","o":51.97,"h":52.77,"l":51.88,"c":52.1,"v":19251400},{"t":"2022-09-20","o":51.53,"h":51.59,"l":50.59,"c":50.8,"v":19373800},{"t":"2022-09-21","o":49.74,"h":52.51,"l":49.72,"c":50.1,"v":31117300},{"t":"2022-09-22","o":49.8,"h":50.37,"l":49.35,"c":49.66,"v":21317000},{"t":"2022-09-23","o":49.28,"h":50.15,"l":48.45,"c":50.1,"v":24591700},{"t":"2022-09-26","o":49.93,"h":50.46,"l":48.81,"c":48.88,"v":19266800},{"t":"2022-09-27","o":49.82,"h":50.65,"l":49.4,"c":50.58,"v":17297500},{"t":"2022-09-28","o":50.11,"h":51.19,"l":50.1,"c":51.0,"v":17784300},{"t":"2022-09-29","o":50.04,"h":50.3,"l":49.22,"c":50.01,"v":25582100},{"t":"2022-09-30","o":50.54,"h":52.06,"l":49.81,"c":50.1,"v":38917700},{"t":"2022-10-03","o":51.01,"h":53.09,"l":50.64,"c":51.72,"v":24632400},{"t":"2022-10-04","o":53.56,"h":54.81,"l":52.66,"c":53.96,"v":24275500},{"t":"2022-10-05","o":52.88,"h":55.2,"l":52.17,"c":54.73,"v":20418300},{"t":"2022-10-06","o":54.4,"h":55.11,"l":53.3,"c":54.62,"v":17149400},{"t":"2022-10-07","o":53.56,"h":54.65,"l":52.51,"c":52.91,"v":21977700},{"t":"2022-10-10","o":53.07,"h":53.13,"l":50.77,"c":51.38,"v":17227400},{"t":"2022-10-11","o":50.64,"h":54.78,"l":50.33,"c":53.71,"v":32813700},{"t":"2022-10-12","o":53.6,"h":53.77,"l":52.39,"c":52.75,"v":18131900},{"t":"2022-10-13","o":51.35,"h":55.92,"l":50.74,"c":54.86,"v":27605000},{"t":"2022-10-14","o":55.24,"h":55.44,"l":52.6,"c":52.72,"v":20403000},{"t":"2022-10-17","o":54.6,"h":54.99,"l":52.85,"c":53.5,"v":18261700},{"t":"2022-10-18","o":55.01,"h":55.14,"l":51.66,"c":52.55,"v":19774800},{"t":"2022-10-19","o":52.09,"h":53.43,"l":52.06,"c":53.03,"v":14786100},{"t":"2022-10-20","o":53.5,"h":55.1,"l":53.17,"c":53.7,"v":15711800},{"t":"2022-10-21","o":53.49,"h":56.28,"l":53.34,"c":56.05,"v":20199200},{"t":"2022-10-24","o":56.23,"h":56.81,"l":55.07,"c":56.24,"v":15293600},{"t":"2022-10-25","o":56.68,"h":57.03,"l":55.34,"c":55.87,"v":17313000},{"t":"2022-10-26","o":56.08,"h":57.44,"l":54.96,"c":55.45,"v":23511300},{"t":"2022-10-27","o":55.37,"h":56.23,"l":52.12,"c":52.21,"v":27335800},{"t":"2022-10-28","o":51.83,"h":54.44,"l":51.46,"c":54.04,"v":19171100},{"t":"2022-10-31","o":53.91,"h":54.93,"l":53.17,"c":54.1,"v":15932500},{"t":"2022-11-01","o":55.09,"h":55.44,"l":54.11,"c":54.86,"v":11729700},{"t":"2022-11-02","o":54.74,"h":56.27,"l":53.42,"c":53.45,"v":17302700},{"t":"2022-11-03","o":52.71,"h":54.37,"l":51.91,"c":53.48,"v":12769200},{"t":"2022-11-04","o":55.26,"h":56.91,"l":54.82,"c":56.16,"v":18882700},{"t":"2022-11-07","o":56.43,"h":56.82,"l":55.46,"c":56.56,"v":11411300},{"t":"2022-11-08","o":57.38,"h":57.87,"l":56.48,"c":57.49,"v":14190100},{"t":"2022-11-09","o":56.22,"h":56.65,"l":55.51,"c":55.97,"v":19952500},{"t":"2022-11-10","o":58.6,"h":60.38,"l":58.06,"c":60.27,"v":24982500},{"t":"2022-11-11","o":60.65,"h":63.18,"l":59.88,"c":62.52,"v":17579400},{"t":"2022-11-14","o":61.94,"h":62.75,"l":60.99,"c":61.78,"v":13988200},{"t":"2022-11-15","o":63.5,"h":64.44,"l":62.42,"c":63.1,"v":16325000},{"t":"2022-11-16","o":60.53,"h":61.38,"l":58.12,"c":58.87,"v":25901900},{"t":"2022-11-17","o":57.3,"h":58.99,"l":56.51,"c":58.74,"v":14212300},{"t":"2022-11-18","o":59.56,"h":59.66,"l":58.1,"c":58.58,"v":9703700},{"t":"2022-11-21","o":58.02,"h":58.02,"l":56.82,"c":57.16,"v":9968400},{"t":"2022-11-22","o":57.55,"h":58.68,"l":56.98,"c":58.62,"v":8955700},{"t":"2022-11-23","o":58.24,"h":59.06,"l":57.75,"c":58.93,"v":8996800},{"t":"2022-11-25","o":58.67,"h":59.13,"l":58.39,"c":58.41,"v":4360500},{"t":"2022-11-28","o":57.32,"h":57.76,"l":55.47,"c":55.75,"v":15512600},{"t":"2022-11-29","o":55.71,"h":56.52,"l":54.77,"c":55.12,"v":12874200},{"t":"2022-11-30","o":53.58,"h":57.68,"l":52.61,"c":57.65,"v":31461400},{"t":"2022-12-01","o":57.83,"h":57.92,"l":55.1,"c":55.49,"v":21764200},{"t":"2022-12-02","o":54.34,"h":55.42,"l":53.38,"c":54.68,"v":15946500},{"t":"2022-12-05","o":54.37,"h":55.27,"l":53.7,"c":54.04,"v":13806900},{"t":"2022-12-06","o":53.86,"h":54.63,"l":53.24,"c":53.68,"v":17988000},{"t":"2022-12-07","o":53.12,"h":54.24,"l":52.44,"c":53.82,"v":11367300},{"t":"2022-12-08","o":54.56,"h":55.7,"l":54.05,"c":55.2,"v":13609100},{"t":"2022-12-09","o":54.68,"h":55.86,"l":54.52,"c":54.87,"v":9932200},{"t":"2022-12-12","o":53.52,"h":55.38,"l":53.34,"c":55.35,"v":13250600},{"t":"2022-12-13","o":57.19,"h":57.89,"l":54.65,"c":55.24,"v":14210500},{"t":"2022-12-14","o":55.24,"h":56.1,"l":54.06,"c":54.59,"v":11235300},{"t":"2022-12-15","o":53.56,"h":53.72,"l":51.85,"c":52.04,"v":17785000},{"t":"2022-12-16","o":51.74,"h":52.54,"l":51.62,"c":52.07,"v":22951400},{"t":"2022-12-19","o":52.17,"h":52.29,"l":51.1,"c":51.72,"v":16470000},{"t":"2022-12-20","o":51.34,"h":51.97,"l":50.45,"c":50.68,"v":16942000},{"t":"2022-12-21","o":50.93,"h":51.75,"l":50.75,"c":51.19,"v":20400800},{"t":"2022-12-22","o":49.5,"h":49.97,"l":48.43,"c":49.43,"v":40959600},{"t":"2022-12-23","o":49.0,"h":50.55,"l":48.99,"c":50.2,"v":17425700},{"t":"2022-12-27","o":49.61,"h":50.31,"l":48.52,"c":50.02,"v":15159100},{"t":"2022-12-28","o":49.84,"h":51.09,"l":48.83,"c":49.12,"v":12518700},{"t":"2022-12-29","o":49.4,"h":50.93,"l":49.34,"c":50.65,"v":13204300},{"t":"2022-12-30","o":49.45,"h":50.02,"l":49.13,"c":49.98,"v":11989800},{"t":"2023-01-03","o":50.56,"h":50.96,"l":49.55,"c":50.37,"v":12422800},{"t":"2023-01-04","o":53.05,"h":54.52,"l":52.73,"c":54.2,"v":25077300},{"t":"2023-01-05","o":53.89,"h":55.39,"l":53.89,"c":54.71,"v":18030900},{"t":"2023-01-06","o":55.43,"h":57.29,"l":54.03,"c":56.77,"v":21069800},{"t":"2023-01-09","o":56.82,"h":57.52,"l":55.65,"c":56.36,"v":15715900},{"t":"2023-01-10","o":56.16,"h":57.28,"l":55.86,"c":57.21,"v":10571300},{"t":"2023-01-11","o":57.35,"h":58.47,"l":56.92,"c":58.06,"v":12143000},{"t":"2023-01-12","o":58.11,"h":58.24,"l":56.43,"c":57.27,"v":14888100},{"t":"2023-01-13","o":56.73,"h":56.97,"l":56.12,"c":56.93,"v":12520600},{"t":"2023-01-17","o":57.16,"h":58.6,"l":56.55,"c":56.85,"v":10962700},{"t":"2023-01-18","o":57.51,"h":58.05,"l":56.36,"c":56.51,"v":10035300},{"t":"2023-01-19","o":55.71,"h":57.09,"l":55.28,"c":56.36,"v":12034200},{"t":"2023-01-20","o":57.47,"h":58.57,"l":56.76,"c":58.46,"v":13826400},{"t":"2023-01-23","o":58.92,"h":61.91,"l":58.86,"c":61.82,"v":20175400},{"t":"2023-01-24","o":61.2,"h":61.72,"l":60.87,"c":61.26,"v":10183200},{"t":"2023-01-25","o":60.67,"h":61.67,"l":60.42,"c":61.54,"v":10787200},{"t":"2023-01-26","o":62.58,"h":63.05,"l":61.29,"c":62.8,"v":12219500},{"t":"2023-01-27","o":62.14,"h":64.34,"l":61.96,"c":63.87,"v":15895800},{"t":"2023-01-30","o":62.76,"h":63.28,"l":61.69,"c":61.71,"v":16169000},{"t":"2023-01-31","o":59.1,"h":60.34,"l":58.65,"c":60.3,"v":23856300},{"t":"2023-02-01","o":60.62,"h":63.23,"l":60.39,"c":62.6,"v":20902200},{"t":"2023-02-02","o":63.56,"h":63.92,"l":61.86,"c":63.17,"v":15877600},{"t":"2023-02-03","o":62.0,"h":63.79,"l":61.9,"c":62.41,"v":12187100},{"t":"2023-02-06","o":60.94,"h":61.18,"l":59.74,"c":59.98,"v":11484300},{"t":"2023-02-07","o":60.09,"h":62.39,"l":59.7,"c":62.13,"v":12713100},{"t":"2023-02-08","o":61.45,"h":62.33,"l":60.23,"c":60.25,"v":9510500},{"t":"2023-02-09","o":61.2,"h":61.82,"l":59.69,"c":60.18,"v":10094700},{"t":"2023-02-10","o":60.5,"h":60.76,"l":59.25,"c":59.82,"v":11429700},{"t":"2023-02-13","o":59.82,"h":60.28,"l":58.84,"c":60.12,"v":11466200},{"t":"2023-02-14","o":59.52,"h":62.31,"l":59.03,"c":62.07,"v":12496200},{"t":"2023-02-15","o":61.33,"h":61.94,"l":60.46,"c":61.84,"v":10457400},{"t":"2023-02-16","o":60.78,"h":61.35,"l":59.85,"c":60.05,"v":12683400},{"t":"2023-02-17","o":59.84,"h":60.18,"l":58.51,"c":59.01,"v":10874900},{"t":"2023-02-21","o":58.34,"h":59.71,"l":57.49,"c":57.6,"v":12667500},{"t":"2023-02-22","o":57.73,"h":58.57,"l":56.83,"c":56.98,"v":12260300},{"t":"2023-02-23","o":59.14,"h":59.75,"l":57.44,"c":58.75,"v":16094600},{"t":"2023-02-24","o":57.7,"h":58.37,"l":57.35,"c":58.18,"v":9867400},{"t":"2023-02-27","o":59.17,"h":59.56,"l":57.83,"c":57.9,"v":8514000},{"t":"2023-02-28","o":57.64,"h":58.74,"l":57.4,"c":57.82,"v":10493300},{"t":"2023-03-01","o":57.86,"h":58.55,"l":57.22,"c":57.34,"v":9141400},{"t":"2023-03-02","o":55.5,"h":56.7,"l":54.72,"c":56.43,"v":16625500},{"t":"2023-03-03","o":56.46,"h":56.87,"l":55.44,"c":56.78,"v":13769200},{"t":"2023-03-06","o":57.28,"h":58.65,"l":56.54,"c":56.83,"v":14472200},{"t":"2023-03-07","o":56.5,"h":56.73,"l":55.31,"c":55.56,"v":13278300},{"t":"2023-03-08","o":55.84,"h":56.92,"l":55.35,"c":56.89,"v":11515700},{"t":"2023-03-09","o":56.64,"h":57.56,"l":55.54,"c":55.6,"v":10200000},{"t":"2023-03-10","o":55.66,"h":56.51,"l":54.53,"c":54.93,"v":14180700},{"t":"2023-03-13","o":53.97,"h":54.55,"l":52.76,"c":53.9,"v":17365200},{"t":"2023-03-14","o":54.97,"h":55.42,"l":53.7,"c":54.27,"v":14657000},{"t":"2023-03-15","o":53.33,"h":54.27,"l":52.88,"c":54.13,"v":14643600},{"t":"2023-03-16","o":53.69,"h":56.71,"l":53.61,"c":56.57,"v":14791800},{"t":"2023-03-17","o":56.8,"h":57.72,"l":56.22,"c":56.66,"v":26655200},{"t":"2023-03-20","o":56.7,"h":57.87,"l":56.08,"c":57.64,"v":10610200},{"t":"2023-03-21","o":58.38,"h":59.52,"l":57.6,"c":58.63,"v":14613700},{"t":"2023-03-22","o":58.4,"h":60.41,"l":58.09,"c":58.17,"v":16949300},{"t":"2023-03-23","o":59.18,"h":61.78,"l":59.13,"c":61.34,"v":23903100},{"t":"2023-03-24","o":60.51,"h":61.4,"l":60.5,"c":61.16,"v":18735600},{"t":"2023-03-27","o":61.19,"h":61.42,"l":59.17,"c":59.79,"v":15901000},{"t":"2023-03-28","o":59.8,"h":59.87,"l":57.82,"c":59.28,"v":20496300},{"t":"2023-03-29","o":60.91,"h":64.42,"l":60.87,"c":63.54,"v":51939800},{"t":"2023-03-30","o":64.03,"h":64.1,"l":62.48,"c":63.09,"v":23038300},{"t":"2023-03-31","o":60.35,"h":61.66,"l":59.9,"c":60.34,"v":35416500},{"t":"2023-04-03","o":59.81,"h":59.81,"l":57.87,"c":59.61,"v":23610800},{"t":"2023-04-04","o":59.68,"h":60.1,"l":56.95,"c":57.27,"v":21303200},{"t":"2023-04-05","o":56.82,"h":57.11,"l":56.01,"c":57.02,"v":19456200},{"t":"2023-04-06","o":56.95,"h":59.15,"l":56.8,"c":58.56,"v":21496500},{"t":"2023-04-10","o":61.18,"h":63.77,"l":61.0,"c":63.27,"v":43280100},{"t":"2023-04-11","o":63.64,"h":64.29,"l":63.04,"c":63.57,"v":23090200},{"t":"2023-04-12","o":64.36,"h":64.36,"l":61.84,"c":61.96,"v":16694100},{"t":"2023-04-13","o":61.51,"h":63.37,"l":60.79,"c":63.0,"v":23286500},{"t":"2023-04-14","o":63.18,"h":63.22,"l":61.77,"c":62.63,"v":14953000},{"t":"2023-04-17","o":62.22,"h":62.77,"l":61.98,"c":62.54,"v":11546800},{"t":"2023-04-18","o":63.33,"h":63.45,"l":61.48,"c":61.93,"v":12175200},{"t":"2023-04-19","o":60.98,"h":61.21,"l":60.38,"c":60.65,"v":11652600},{"t":"2023-04-20","o":59.88,"h":61.95,"l":59.87,"c":61.46,"v":14382200},{"t":"2023-04-21","o":61.15,"h":61.45,"l":60.73,"c":61.13,"v":9606200},{"t":"2023-04-24","o":60.1,"h":60.88,"l":59.35,"c":59.51,"v":13402600},{"t":"2023-04-25","o":59.13,"h":59.34,"l":58.03,"c":58.14,"v":15987300},{"t":"2023-04-26","o":59.58,"h":61.18,"l":59.34,"c":61.02,"v":25385000},{"t":"2023-04-27","o":60.75,"h":61.96,"l":60.13,"c":61.9,"v":13524600},{"t":"2023-04-28","o":62.43,"h":64.44,"l":62.3,"c":64.36,"v":18094700},{"t":"2023-05-01","o":63.89,"h":64.1,"l":62.31,"c":62.35,"v":12823400},{"t":"2023-05-02","o":62.23,"h":62.58,"l":61.25,"c":61.9,"v":12237600},{"t":"2023-05-03","o":61.49,"h":62.18,"l":60.82,"c":60.91,"v":10818100},{"t":"2023-05-04","o":60.55,"h":60.96,"l":59.9,"c":60.51,"v":13357900},{"t":"2023-05-05","o":60.61,"h":61.74,"l":60.11,"c":61.23,"v":12312700},{"t":"2023-05-08","o":61.25,"h":61.35,"l":60.31,"c":60.87,"v":11510400},{"t":"2023-05-09","o":59.88,"h":61.39,"l":59.55,"c":60.93,"v":11895200},{"t":"2023-05-10","o":61.92,"h":62.31,"l":59.79,"c":59.99,"v":14548700},{"t":"2023-05-11","o":60.59,"h":61.81,"l":60.07,"c":61.61,"v":15536600},{"t":"2023-05-12","o":61.99,"h":62.19,"l":60.15,"c":60.92,"v":12131400},{"t":"2023-05-15","o":62.23,"h":64.87,"l":61.8,"c":64.64,"v":22227200},{"t":"2023-05-16","o":64.55,"h":65.22,"l":63.3,"c":63.73,"v":15259000},{"t":"2023-05-17","o":64.58,"h":65.32,"l":63.44,"c":64.92,"v":15947700},{"t":"2023-05-18","o":65.98,"h":68.59,"l":65.08,"c":67.57,"v":30688000},{"t":"2023-05-19","o":67.57,"h":68.39,"l":66.43,"c":68.17,"v":16812100},{"t":"2023-05-22","o":65.75,"h":66.75,"l":64.76,"c":66.23,"v":37491000},{"t":"2023-05-23","o":65.85,"h":67.56,"l":65.71,"c":66.01,"v":15896200},{"t":"2023-05-24","o":64.95,"h":66.73,"l":64.88,"c":66.53,"v":15806600},{"t":"2023-05-25","o":69.75,"h":69.88,"l":67.51,"c":69.61,"v":29021500},{"t":"2023-05-26","o":69.88,"h":74.59,"l":69.8,"c":73.93,"v":33410000},{"t":"2023-05-30","o":74.39,"h":74.77,"l":71.58,"c":71.69,"v":24454700},{"t":"2023-05-31","o":68.9,"h":69.85,"l":67.92,"c":68.2,"v":30403600},{"t":"2023-06-01","o":68.94,"h":69.79,"l":68.1,"c":69.09,"v":18153000},{"t":"2023-06-02","o":69.99,"h":70.55,"l":68.29,"c":69.17,"v":13468200},{"t":"2023-06-05","o":69.5,"h":69.5,"l":67.51,"c":67.77,"v":12441100},{"t":"2023-06-06","o":67.03,"h":68.84,"l":66.82,"c":67.54,"v":12476600},{"t":"2023-06-07","o":68.41,"h":68.67,"l":66.94,"c":67.06,"v":14610800},{"t":"2023-06-08","o":66.5,"h":66.52,"l":64.01,"c":65.32,"v":25856800},{"t":"2023-06-09","o":65.93,"h":66.4,"l":64.47,"c":65.43,"v":14649300},{"t":"2023-06-12","o":65.84,"h":67.54,"l":65.79,"c":67.45,"v":14731100},{"t":"2023-06-13","o":68.56,"h":68.88,"l":67.6,"c":67.87,"v":11911900},{"t":"2023-06-14","o":67.54,"h":69.21,"l":67.52,"c":69.12,"v":11085800},{"t":"2023-06-15","o":68.59,"h":69.52,"l":68.36,"c":68.82,"v":11842600},{"t":"2023-06-16","o":70.15,"h":70.5,"l":66.06,"c":67.66,"v":32259700},{"t":"2023-06-20","o":67.32,"h":67.62,"l":65.77,"c":66.9,"v":13261600},{"t":"2023-06-21","o":66.75,"h":67.2,"l":65.34,"c":65.8,"v":10427200},{"t":"2023-06-22","o":65.53,"h":66.66,"l":65.51,"c":66.25,"v":8639500},{"t":"2023-06-23","o":65.45,"h":65.96,"l":64.84,"c":65.28,"v":12663600},{"t":"2023-06-26","o":65.63,"h":66.7,"l":65.41,"c":65.45,"v":13815900},{"t":"2023-06-27","o":65.27,"h":66.84,"l":63.79,"c":66.79,"v":18305200},{"t":"2023-06-28","o":65.65,"h":67.73,"l":65.39,"c":67.07,"v":27100100},{"t":"2023-06-29","o":67.84,"h":67.95,"l":63.55,"c":64.33,"v":51141900},{"t":"2023-06-30","o":64.5,"h":65.1,"l":62.9,"c":63.11,"v":31549600},{"t":"2023-07-03","o":63.44,"h":64.32,"l":63.26,"c":63.9,"v":12921300},{"t":"2023-07-05","o":63.5,"h":63.75,"l":62.02,"c":62.06,"v":16553000},{"t":"2023-07-06","o":60.99,"h":61.79,"l":60.5,"c":61.23,"v":15607300},{"t":"2023-07-07","o":61.43,"h":61.49,"l":60.63,"c":60.65,"v":15028100},{"t":"2023-07-10","o":60.83,"h":62.83,"l":60.58,"c":62.48,"v":16953100},{"t":"2023-07-11","o":62.6,"h":63.67,"l":62.31,"c":63.6,"v":13454500},{"t":"2023-07-12","o":64.47,"h":64.7,"l":63.13,"c":63.79,"v":13953600},{"t":"2023-07-13","o":64.18,"h":64.65,"l":63.55,"c":64.53,"v":11384700},{"t":"2023-07-14","o":64.3,"h":65.54,"l":63.68,"c":64.08,"v":13860200},{"t":"2023-07-17","o":63.8,"h":65.67,"l":63.34,"c":65.16,"v":11333600},{"t":"2023-07-18","o":64.37,"h":65.12,"l":63.75,"c":64.94,"v":10393100},{"t":"2023-07-19","o":65.63,"h":65.76,"l":64.8,"c":64.96,"v":9463900},{"t":"2023-07-20","o":64.4,"h":65.55,"l":64.25,"c":64.69,"v":12745100},{"t":"2023-07-21","o":65.29,"h":66.16,"l":64.34,"c":65.65,"v":24540200},{"t":"2023-07-24","o":65.36,"h":66.64,"l":65.22,"c":65.48,"v":10272700},{"t":"2023-07-25","o":65.4,"h":66.0,"l":65.08,"c":65.68,"v":8610900},{"t":"2023-07-26","o":65.0,"h":67.88,"l":65.0,"c":67.38,"v":14920600},{"t":"2023-07-27","o":70.48,"h":72.34,"l":69.96,"c":71.07,"v":25068300},{"t":"2023-07-28","o":71.58,"h":72.13,"l":70.66,"c":71.2,"v":11932900},{"t":"2023-07-31","o":71.12,"h":71.77,"l":70.87,"c":71.39,"v":11193800},{"t":"2023-08-01","o":71.0,"h":71.08,"l":69.89,"c":70.76,"v":13141100},{"t":"2023-08-02","o":69.75,"h":69.85,"l":67.34,"c":68.17,"v":14004400},{"t":"2023-08-03","o":67.57,"h":69.39,"l":67.16,"c":69.18,"v":11075200},{"t":"2023-08-04","o":69.5,"h":70.93,"l":69.13,"c":69.91,"v":11255500},{"t":"2023-08-07","o":69.85,"h":70.23,"l":68.83,"c":69.38,"v":10537500},{"t":"2023-08-08","o":68.7,"h":68.76,"l":66.96,"c":67.65,"v":14767800},{"t":"2023-08-09","o":67.78,"h":67.97,"l":66.62,"c":66.7,"v":10043200},{"t":"2023-08-10","o":67.06,"h":67.46,"l":64.93,"c":65.44,"v":12775300},{"t":"2023-08-11","o":64.9,"h":65.31,"l":64.07,"c":64.37,"v":11823100},{"t":"2023-08-14","o":64.37,"h":68.48,"l":64.2,"c":68.28,"v":21954000},{"t":"2023-08-15","o":67.59,"h":67.63,"l":65.32,"c":65.33,"v":13808500},{"t":"2023-08-16","o":65.0,"h":65.23,"l":64.09,"c":64.22,"v":9895400},{"t":"2023-08-17","o":64.49,"h":64.71,"l":63.4,"c":63.56,"v":9933300},{"t":"2023-08-18","o":62.31,"h":63.86,"l":61.75,"c":63.59,"v":9576500},{"t":"2023-08-21","o":63.68,"h":64.19,"l":62.86,"c":63.96,"v":11311900},{"t":"2023-08-22","o":64.3,"h":65.08,"l":63.29,"c":63.41,"v":8876000},{"t":"2023-08-23","o":63.57,"h":65.62,"l":63.17,"c":65.19,"v":10747400},{"t":"2023-08-24","o":66.14,"h":66.24,"l":63.37,"c":63.69,"v":12661600},{"t":"2023-08-25","o":63.46,"h":64.39,"l":62.63,"c":63.72,"v":9409000},{"t":"2023-08-28","o":65.72,"h":66.11,"l":64.66,"c":65.31,"v":9904900},{"t":"2023-08-29","o":64.9,"h":67.03,"l":64.87,"c":66.68,"v":9955000},{"t":"2023-08-30","o":67.19,"h":68.7,"l":66.52,"c":68.09,"v":16892200},{"t":"2023-08-31","o":67.97,"h":70.54,"l":67.97,"c":69.94,"v":18420900},{"t":"2023-09-01","o":70.21,"h":70.62,"l":69.55,"c":70.39,"v":10772000},{"t":"2023-09-05","o":69.91,"h":71.16,"l":69.53,"c":70.29,"v":11144300},{"t":"2023-09-06","o":70.13,"h":70.66,"l":69.64,"c":70.41,"v":9192800},{"t":"2023-09-07","o":69.45,"h":70.29,"l":69.1,"c":69.87,"v":12043200},{"t":"2023-09-08","o":69.77,"h":70.61,"l":69.61,"c":70.18,"v":9805000},{"t":"2023-09-11","o":70.83,"h":70.86,"l":69.31,"c":70.03,"v":9310400},{"t":"2023-09-12","o":69.96,"h":71.69,"l":69.79,"c":70.31,"v":11062100},{"t":"2023-09-13","o":71.05,"h":71.86,"l":70.36,"c":70.85,"v":14525500},{"t":"2023-09-14","o":71.67,"h":72.23,"l":71.28,"c":71.79,"v":11170300},{"t":"2023-09-15","o":71.29,"h":71.63,"l":69.64,"c":69.88,"v":16416100},{"t":"2023-09-18","o":70.65,"h":71.05,"l":69.91,"c":70.5,"v":12735700},{"t":"2023-09-19","o":70.62,"h":71.06,"l":69.97,"c":70.71,"v":10399000},{"t":"2023-09-20","o":70.95,"h":72.31,"l":69.65,"c":69.68,"v":15522100},{"t":"2023-09-21","o":69.0,"h":69.29,"l":67.83,"c":67.9,"v":14978600},{"t":"2023-09-22","o":68.59,"h":69.75,"l":67.79,"c":68.88,"v":15487200},{"t":"2023-09-25","o":68.29,"h":69.19,"l":67.61,"c":68.58,"v":14900000},{"t":"2023-09-26","o":67.97,"h":69.05,"l":67.59,"c":67.94,"v":12752500},{"t":"2023-09-27","o":68.12,"h":68.85,"l":66.75,"c":68.21,"v":20852300},{"t":"2023-09-28","o":65.97,"h":67.09,"l":63.83,"c":65.2,"v":46749800},{"t":"2023-09-29","o":66.36,"h":68.73,"l":66.36,"c":68.03,"v":24315500},{"t":"2023-10-02","o":68.24,"h":69.28,"l":67.06,"c":67.96,"v":14880500},{"t":"2023-10-03","o":67.17,"h":69.65,"l":67.11,"c":67.83,"v":12481500},{"t":"2023-10-04","o":68.31,"h":68.5,"l":67.12,"c":68.11,"v":12912800},{"t":"2023-10-05","o":68.61,"h":69.54,"l":68.34,"c":69.05,"v":14045000},{"t":"2023-10-06","o":68.71,"h":70.33,"l":68.0,"c":69.96,"v":15113400},{"t":"2023-10-09","o":69.61,"h":69.95,"l":68.58,"c":69.48,"v":8588700},{"t":"2023-10-10","o":69.49,"h":70.11,"l":68.89,"c":69.07,"v":9007600},{"t":"2023-10-11","o":69.72,"h":70.27,"l":68.93,"c":70.21,"v":11165300},{"t":"2023-10-12","o":70.39,"h":70.72,"l":69.3,"c":69.75,"v":11408700},{"t":"2023-10-13","o":69.87,"h":70.06,"l":69.09,"c":69.21,"v":10287900},{"t":"2023-10-16","o":69.01,"h":70.03,"l":68.14,"c":69.08,"v":11294100},{"t":"2023-10-17","o":68.07,"h":69.63,"l":67.62,"c":69.0,"v":11843000},{"t":"2023-10-18","o":68.01,"h":69.55,"l":67.98,"c":69.14,"v":11201000},{"t":"2023-10-19","o":69.68,"h":69.78,"l":67.18,"c":67.53,"v":18111000},{"t":"2023-10-20","o":67.56,"h":68.52,"l":67.14,"c":67.22,"v":11506100},{"t":"2023-10-23","o":66.82,"h":68.16,"l":66.23,"c":66.88,"v":9762000},{"t":"2023-10-24","o":67.29,"h":68.35,"l":67.13,"c":68.07,"v":8450700},{"t":"2023-10-25","o":68.49,"h":69.2,"l":65.9,"c":66.5,"v":11924300},{"t":"2023-10-26","o":66.45,"h":67.44,"l":63.88,"c":64.53,"v":16697900},{"t":"2023-10-27","o":64.92,"h":66.27,"l":64.88,"c":65.65,"v":9980300},{"t":"2023-10-30","o":66.36,"h":67.55,"l":65.17,"c":66.07,"v":10667700},{"t":"2023-10-31","o":66.08,"h":67.07,"l":65.26,"c":66.87,"v":8268400},{"t":"2023-11-01","o":67.0,"h":69.66,"l":67.0,"c":69.4,"v":16777500},{"t":"2023-11-02","o":70.32,"h":71.03,"l":69.75,"c":70.44,"v":11926000},{"t":"2023-11-03","o":71.3,"h":73.19,"l":71.15,"c":72.58,"v":14457900},{"t":"2023-11-06","o":72.58,"h":72.99,"l":72.02,"c":72.92,"v":10073900},{"t":"2023-11-07","o":72.48,"h":73.13,"l":71.71,"c":72.8,"v":8248400},{"t":"2023-11-08","o":72.62,"h":72.78,"l":71.72,"c":72.28,"v":9917600},{"t":"2023-11-09","o":73.55,"h":76.1,"l":73.5,"c":73.57,"v":22435900},{"t":"2023-11-10","o":74.44,"h":75.81,"l":73.57,"c":75.36,"v":12306000},{"t":"2023-11-13","o":74.15,"h":75.2,"l":73.39,"c":74.78,"v":9116000},{"t":"2023-11-14","o":76.0,"h":77.45,"l":75.91,"c":77.17,"v":12972700},{"t":"2023-11-15","o":77.5,"h":77.5,"l":76.31,"c":77.14,"v":9954000},{"t":"2023-11-16","o":76.89,"h":77.48,"l":76.48,"c":76.67,"v":12989000},{"t":"2023-11-17","o":76.6,"h":77.94,"l":76.47,"c":77.56,"v":9376900},{"t":"2023-11-20","o":77.34,"h":78.91,"l":77.13,"c":78.62,"v":11424100},{"t":"2023-11-21","o":77.85,"h":77.93,"l":76.31,"c":76.71,"v":12016700},{"t":"2023-11-22","o":77.2,"h":78.45,"l":76.85,"c":77.1,"v":8579500},{"t":"2023-11-24","o":76.68,"h":77.01,"l":76.37,"c":76.87,"v":4349600},{"t":"2023-11-27","o":76.87,"h":78.29,"l":76.66,"c":77.51,"v":11005600},{"t":"2023-11-28","o":75.08,"h":76.24,"l":73.99,"c":76.12,"v":19225700},{"t":"2023-11-29","o":77.45,"h":79.02,"l":76.38,"c":76.69,"v":14062900},{"t":"2023-11-30","o":76.82,"h":77.0,"l":74.97,"c":76.12,"v":21701600},{"t":"2023-12-01","o":76.01,"h":76.54,"l":75.09,"c":75.93,"v":14354700},{"t":"2023-12-04","o":75.42,"h":75.6,"l":73.33,"c":74.29,"v":11659300},{"t":"2023-12-05","o":73.47,"h":73.97,"l":73.04,"c":73.69,"v":8800500},{"t":"2023-12-06","o":75.3,"h":75.4,"l":72.93,"c":73.13,"v":8883900},{"t":"2023-12-07","o":74.02,"h":74.21,"l":72.99,"c":73.65,"v":10641300},{"t":"2023-12-08","o":73.48,"h":75.35,"l":73.43,"c":74.96,"v":12007100},{"t":"2023-12-11","o":77.19,"h":78.51,"l":76.97,"c":77.79,"v":18547600},{"t":"2023-12-12","o":77.42,"h":78.26,"l":77.1,"c":78.16,"v":10262100},{"t":"2023-12-13","o":78.3,"h":80.27,"l":78.03,"c":79.79,"v":11629900},{"t":"2023-12-14","o":80.81,"h":82.4,"l":80.79,"c":82.19,"v":17342800},{"t":"2023-12-15","o":82.89,"h":82.99,"l":81.11,"c":81.41,"v":19547800},{"t":"2023-12-18","o":81.59,"h":81.86,"l":80.81,"c":81.56,"v":12416600},{"t":"2023-12-19","o":81.67,"h":82.27,"l":81.17,"c":82.17,"v":14316400},{"t":"2023-12-20","o":81.46,"h":81.62,"l":78.63,"c":78.69,"v":29085000},{"t":"2023-12-21","o":85.0,"h":86.02,"l":83.11,"c":85.48,"v":53969700},{"t":"2023-12-22","o":86.15,"h":87.49,"l":85.62,"c":86.49,"v":22531800},{"t":"2023-12-26","o":86.7,"h":87.87,"l":86.43,"c":87.06,"v":11203900},{"t":"2023-12-27","o":87.48,"h":87.49,"l":86.22,"c":86.66,"v":9186300},{"t":"2023-12-28","o":86.75,"h":86.75,"l":85.84,"c":86.0,"v":9606200},{"t":"2023-12-29","o":85.84,"h":86.14,"l":85.03,"c":85.34,"v":8549200},{"t":"2024-01-02","o":84.0,"h":84.08,"l":81.75,"c":82.34,"v":13597100},{"t":"2024-01-03","o":81.2,"h":82.59,"l":80.58,"c":82.26,"v":12915600},{"t":"2024-01-04","o":83.47,"h":84.26,"l":82.61,"c":82.71,"v":19134200},{"t":"2024-01-05","o":81.48,"h":83.53,"l":81.01,"c":83.45,"v":15483700},{"t":"2024-01-08","o":83.89,"h":85.51,"l":83.83,"c":84.95,"v":16219800},{"t":"2024-01-09","o":83.13,"h":84.19,"l":82.9,"c":83.33,"v":12138700},{"t":"2024-01-10","o":82.96,"h":83.02,"l":81.66,"c":82.38,"v":10748600},{"t":"2024-01-11","o":82.8,"h":83.45,"l":81.82,"c":83.39,"v":10579300},{"t":"2024-01-12","o":82.75,"h":83.05,"l":81.71,"c":82.39,"v":10187500},{"t":"2024-01-16","o":82.54,"h":85.22,"l":82.33,"c":84.61,"v":13713500},{"t":"2024-01-17","o":83.69,"h":83.97,"l":82.63,"c":83.28,"v":10245400},{"t":"2024-01-18","o":85.22,"h":85.82,"l":84.04,"c":84.82,"v":15077700},{"t":"2024-01-19","o":86.06,"h":87.79,"l":85.62,"c":87.51,"v":18156800},{"t":"2024-01-22","o":88.27,"h":89.95,"l":88.01,"c":89.24,"v":14371200},{"t":"2024-01-23","o":89.0,"h":89.18,"l":86.88,"c":87.53,"v":16850900},{"t":"2024-01-24","o":88.41,"h":88.57,"l":86.61,"c":88.08,"v":19752800},{"t":"2024-01-25","o":89.15,"h":90.04,"l":88.5,"c":89.2,"v":15892400},{"t":"2024-01-26","o":87.24,"h":88.5,"l":86.29,"c":88.05,"v":14934500},{"t":"2024-01-29","o":88.5,"h":89.57,"l":88.02,"c":89.07,"v":12108100},{"t":"2024-01-30","o":88.08,"h":88.79,"l":85.76,"c":86.16,"v":12980400},{"t":"2024-01-31","o":84.96,"h":86.92,"l":84.79,"c":85.75,"v":11396700},{"t":"2024-02-01","o":86.07,"h":86.19,"l":84.62,"c":85.61,"v":10459000},{"t":"2024-02-02","o":85.07,"h":86.61,"l":84.94,"c":86.48,"v":10450000},{"t":"2024-02-05","o":86.74,"h":87.22,"l":85.61,"c":86.98,"v":8409300},{"t":"2024-02-06","o":86.83,"h":87.19,"l":83.72,"c":84.6,"v":12990300},{"t":"2024-02-07","o":84.14,"h":85.28,"l":82.47,"c":85.17,"v":16374800},{"t":"2024-02-08","o":85.51,"h":86.03,"l":84.53,"c":84.88,"v":12524500},{"t":"2024-02-09","o":85.06,"h":85.62,"l":83.96,"c":85.56,"v":12161500},{"t":"2024-02-12","o":85.53,"h":86.91,"l":85.39,"c":85.7,"v":10366000},{"t":"2024-02-13","o":82.47,"h":83.55,"l":80.77,"c":81.53,"v":21207900},{"t":"2024-02-14","o":82.18,"h":83.18,"l":81.49,"c":81.83,"v":12870900},{"t":"2024-02-15","o":82.24,"h":82.71,"l":81.51,"c":81.63,"v":11527600},{"t":"2024-02-16","o":80.96,"h":81.34,"l":79.25,"c":79.5,"v":15553100},{"t":"2024-02-20","o":79.33,"h":80.77,"l":79.15,"c":80.71,"v":12627200},{"t":"2024-02-21","o":80.79,"h":81.5,"l":79.94,"c":81.49,"v":9913300},{"t":"2024-02-22","o":85.0,"h":86.31,"l":83.88,"c":85.91,"v":17510900},{"t":"2024-02-23","o":86.55,"h":86.82,"l":85.05,"c":86.0,"v":10232800},{"t":"2024-02-26","o":89.68,"h":92.35,"l":88.9,"c":89.46,"v":28920100},{"t":"2024-02-27","o":91.89,"h":92.75,"l":90.49,"c":91.85,"v":21422700},{"t":"2024-02-28","o":90.46,"h":90.79,"l":89.3,"c":89.71,"v":14190700},{"t":"2024-02-29","o":90.65,"h":90.83,"l":88.82,"c":90.61,"v":17027000},{"t":"2024-03-01","o":91.92,"h":96.06,"l":91.92,"c":95.15,"v":23446200},{"t":"2024-03-04","o":96.93,"h":97.38,"l":94.62,"c":95.77,"v":20913200},{"t":"2024-03-05","o":94.25,"h":95.37,"l":93.28,"c":94.47,"v":12887500},{"t":"2024-03-06","o":95.05,"h":96.43,"l":94.56,"c":95.56,"v":14232400},{"t":"2024-03-07","o":98.93,"h":99.69,"l":97.47,"c":98.98,"v":24843300},{"t":"2024-03-08","o":99.88,"h":101.85,"l":97.32,"c":97.62,"v":22379000},{"t":"2024-03-11","o":95.9,"h":96.46,"l":93.53,"c":94.51,"v":15673300},{"t":"2024-03-12","o":95.33,"h":97.5,"l":93.64,"c":97.42,"v":14993700},{"t":"2024-03-13","o":95.32,"h":95.34,"l":93.1,"c":94.16,"v":16732600},{"t":"2024-03-14","o":93.3,"h":93.45,"l":90.3,"c":91.43,"v":16718900},{"t":"2024-03-15","o":92.48,"h":94.7,"l":92.02,"c":93.25,"v":29579500},{"t":"2024-03-18","o":96.82,"h":97.08,"l":93.69,"c":93.78,"v":23140300},{"t":"2024-03-19","o":92.58,"h":94.16,"l":91.0,"c":94.0,"v":21054700},{"t":"2024-03-20","o":94.99,"h":96.68,"l":93.59,"c":96.25,"v":39807400},{"t":"2024-03-21","o":113.37,"h":113.5,"l":108.78,"c":109.85,"v":89554100},{"t":"2024-03-22","o":109.31,"h":111.34,"l":107.05,"c":110.21,"v":37281400},{"t":"2024-03-25","o":110.24,"h":121.41,"l":110.16,"c":117.13,"v":55766100},{"t":"2024-03-26","o":119.0,"h":122.46,"l":118.17,"c":118.8,"v":44295100},{"t":"2024-03-27","o":119.3,"h":120.11,"l":117.08,"c":119.25,"v":29320700},{"t":"2024-03-28","o":119.44,"h":119.63,"l":117.35,"c":117.89,"v":21047800},{"t":"2024-04-01","o":119.2,"h":127.38,"l":119.0,"c":124.3,"v":44309400},{"t":"2024-04-02","o":122.71,"h":123.68,"l":120.92,"c":122.75,"v":25026400},{"t":"2024-04-03","o":122.2,"h":128.28,"l":121.33,"c":128.01,"v":40130100},{"t":"2024-04-04","o":130.18,"h":130.54,"l":123.65,"c":124.09,"v":36009900},{"t":"2024-04-05","o":124.4,"h":125.69,"l":121.2,"c":123.58,"v":23326500},{"t":"2024-04-08","o":129.06,"h":129.7,"l":122.61,"c":122.95,"v":27955800},{"t":"2024-04-09","o":124.89,"h":126.14,"l":121.27,"c":122.63,"v":19212900},{"t":"2024-04-10","o":120.0,"h":124.48,"l":119.93,"c":122.2,"v":22242300},{"t":"2024-04-11","o":122.9,"h":127.56,"l":122.08,"c":127.51,"v":21745300},{"t":"2024-04-12","o":125.25,"h":125.99,"l":121.83,"c":122.52,"v":24808200},{"t":"2024-04-15","o":123.63,"h":124.78,"l":120.61,"c":121.37,"v":17732600},{"t":"2024-04-16","o":119.53,"h":122.55,"l":118.36,"c":121.77,"v":17452400},{"t":"2024-04-17","o":122.02,"h":124.42,"l":116.2,"c":116.33,"v":25546500},{"t":"2024-04-18","o":116.0,"h":117.62,"l":111.48,"c":111.93,"v":32146900},{"t":"2024-04-19","o":109.66,"h":110.88,"l":105.72,"c":106.77,"v":33787500},{"t":"2024-04-22","o":107.6,"h":110.23,"l":106.63,"c":109.12,"v":19820900},{"t":"2024-04-23","o":109.71,"h":112.89,"l":108.91,"c":112.46,"v":17887500},{"t":"2024-04-24","o":112.72,"h":113.95,"l":109.23,"c":111.78,"v":20505900},{"t":"2024-04-25","o":109.37,"h":113.06,"l":108.07,"c":111.58,"v":18342800},{"t":"2024-04-26","o":112.0,"h":115.06,"l":111.6,"c":114.84,"v":20630700},{"t":"2024-04-29","o":113.81,"h":114.75,"l":112.11,"c":114.36,"v":14419100},{"t":"2024-04-30","o":114.18,"h":116.28,"l":112.93,"c":112.96,"v":14845600},{"t":"2024-05-01","o":110.52,"h":113.73,"l":108.75,"c":109.7,"v":16686200},{"t":"2024-05-02","o":111.74,"h":112.41,"l":109.43,"c":112.33,"v":15439200},{"t":"2024-05-03","o":115.03,"h":115.48,"l":113.45,"c":114.7,"v":15564400},{"t":"2024-05-06","o":119.78,"h":121.37,"l":118.02,"c":120.13,"v":22538700},{"t":"2024-05-07","o":120.15,"h":121.41,"l":119.18,"c":119.21,"v":12508300},{"t":"2024-05-08","o":118.3,"h":120.47,"l":118.22,"c":119.32,"v":10867900},{"t":"2024-05-09","o":119.32,"h":119.63,"l":117.44,"c":117.81,"v":11524800},{"t":"2024-05-10","o":120.04,"h":121.85,"l":119.18,"c":121.24,"v":13922400},{"t":"2024-05-13","o":122.93,"h":124.11,"l":121.65,"c":123.0,"v":16643200},{"t":"2024-05-14","o":122.99,"h":125.04,"l":121.67,"c":124.81,"v":13887700},{"t":"2024-05-15","o":126.23,"h":127.95,"l":125.44,"c":127.81,"v":14265100},{"t":"2024-05-16","o":127.93,"h":130.13,"l":127.05,"c":127.89,"v":15874700},{"t":"2024-05-17","o":128.36,"h":129.03,"l":124.86,"c":125.29,"v":13774700},{"t":"2024-05-20","o":127.13,"h":131.02,"l":126.64,"c":129.0,"v":19123200},{"t":"2024-05-21","o":124.2,"h":128.82,"l":123.28,"c":127.5,"v":15717800},{"t":"2024-05-22","o":127.79,"h":127.87,"l":125.24,"c":126.28,"v":11190100},{"t":"2024-05-23","o":131.77,"h":131.95,"l":124.66,"c":126.27,"v":20747400},{"t":"2024-05-24","o":127.82,"h":130.4,"l":126.6,"c":129.49,"v":14048900},{"t":"2024-05-28","o":131.76,"h":133.3,"l":129.27,"c":132.67,"v":14143000},{"t":"2024-05-29","o":130.0,"h":133.1,"l":129.9,"c":131.58,"v":11242500},{"t":"2024-05-30","o":130.3,"h":131.67,"l":125.7,"c":126.29,"v":12639700},{"t":"2024-05-31","o":126.35,"h":127.32,"l":121.01,"c":125.0,"v":24153800},{"t":"2024-06-03","o":128.13,"h":128.84,"l":125.15,"c":128.17,"v":16134300},{"t":"2024-06-04","o":127.35,"h":127.86,"l":125.42,"c":126.64,"v":12995500},{"t":"2024-06-05","o":128.8,"h":133.87,"l":127.65,"c":133.71,"v":22301800},{"t":"2024-06-06","o":133.84,"h":134.13,"l":129.18,"c":130.07,"v":15505000},{"t":"2024-06-07","o":130.21,"h":132.54,"l":129.62,"c":130.94,"v":12139500},{"t":"2024-06-10","o":129.71,"h":135.67,"l":129.71,"c":134.82,"v":14652100},{"t":"2024-06-11","o":135.32,"h":135.85,"l":131.78,"c":135.07,"v":14125000},{"t":"2024-06-12","o":138.51,"h":141.71,"l":136.83,"c":140.75,"v":16973600},{"t":"2024-06-13","o":142.79,"h":144.22,"l":140.26,"c":143.14,"v":16312900},{"t":"2024-06-14","o":141.8,"h":142.49,"l":139.65,"c":141.36,"v":14028500},{"t":"2024-06-17","o":145.58,"h":148.75,"l":142.14,"c":147.83,"v":23909000},{"t":"2024-06-18","o":151.74,"h":157.54,"l":151.51,"c":153.45,"v":42192600},{"t":"2024-06-20","o":157.01,"h":157.41,"l":142.91,"c":144.19,"v":41285000},{"t":"2024-06-21","o":137.65,"h":142.6,"l":135.7,"c":139.54,"v":49893500},{"t":"2024-06-24","o":142.44,"h":142.83,"l":137.89,"c":139.01,"v":32410100},{"t":"2024-06-25","o":140.07,"h":141.13,"l":137.75,"c":141.12,"v":31160600},{"t":"2024-06-26","o":143.04,"h":144.07,"l":139.54,"c":142.36,"v":55490300},{"t":"2024-06-27","o":135.79,"h":137.39,"l":131.08,"c":132.23,"v":68172700},{"t":"2024-06-28","o":132.82,"h":135.42,"l":130.75,"c":131.53,"v":38140600},{"t":"2024-07-01","o":130.5,"h":132.08,"l":127.27,"c":131.52,"v":24749000},{"t":"2024-07-02","o":129.91,"h":132.71,"l":129.42,"c":132.59,"v":20776000},{"t":"2024-07-03","o":132.66,"h":136.82,"l":132.43,"c":136.82,"v":14507100},{"t":"2024-07-05","o":136.82,"h":137.13,"l":130.91,"c":131.6,"v":30104600},{"t":"2024-07-08","o":131.29,"h":133.27,"l":130.09,"c":130.69,"v":20500700},{"t":"2024-07-09","o":131.75,"h":135.21,"l":130.88,"c":131.14,"v":21850900},{"t":"2024-07-10","o":133.1,"h":136.5,"l":132.7,"c":136.39,"v":22460200},{"t":"2024-07-11","o":136.36,"h":136.43,"l":130.07,"c":130.23,"v":25401500},{"t":"2024-07-12","o":131.75,"h":134.43,"l":130.72,"c":133.55,"v":20726900},{"t":"2024-07-15","o":133.91,"h":135.35,"l":130.03,"c":130.87,"v":20416000},{"t":"2024-07-16","o":130.42,"h":130.97,"l":127.24,"c":127.49,"v":21312600},{"t":"2024-07-17","o":122.58,"h":123.03,"l":119.23,"c":119.5,"v":31414100},{"t":"2024-07-18","o":120.5,"h":121.64,"l":114.09,"c":117.45,"v":30404900},{"t":"2024-07-19","o":116.69,"h":117.21,"l":113.85,"c":114.26,"v":18038900},{"t":"2024-07-22","o":115.36,"h":115.58,"l":113.64,"c":115.28,"v":23837800},{"t":"2024-07-23","o":115.13,"h":116.34,"l":113.83,"c":114.25,"v":14707700},{"t":"2024-07-24","o":111.47,"h":114.04,"l":110.0,"c":110.28,"v":25261000},{"t":"2024-07-25","o":106.8,"h":110.7,"l":105.04,"c":107.45,"v":29068400},{"t":"2024-07-26","o":110.0,"h":110.63,"l":107.78,"c":109.41,"v":18547900},{"t":"2024-07-29","o":110.54,"h":111.03,"l":107.14,"c":107.85,"v":13517700},{"t":"2024-07-30","o":109.0,"h":109.25,"l":102.17,"c":102.56,"v":23915100},{"t":"2024-07-31","o":109.85,"h":111.34,"l":107.75,"c":109.82,"v":26503600},{"t":"2024-08-01","o":107.18,"h":107.86,"l":99.95,"c":101.51,"v":31643700},{"t":"2024-08-02","o":97.16,"h":97.69,"l":91.07,"c":92.7,"v":36039400},{"t":"2024-08-05","o":87.63,"h":92.25,"l":84.91,"c":90.42,"v":36977600},{"t":"2024-08-06","o":89.2,"h":90.86,"l":87.15,"c":89.0,"v":26460000},{"t":"2024-08-07","o":93.38,"h":93.58,"l":86.58,"c":86.8,"v":29483800},{"t":"2024-08-08","o":88.48,"h":92.85,"l":88.03,"c":92.07,"v":24760700},{"t":"2024-08-09","o":91.79,"h":94.53,"l":91.45,"c":93.08,"v":21627200},{"t":"2024-08-12","o":93.1,"h":96.53,"l":92.63,"c":94.64,"v":18886600},{"t":"2024-08-13","o":96.62,"h":97.78,"l":94.91,"c":97.44,"v":23565500},{"t":"2024-08-14","o":101.0,"h":101.95,"l":98.07,"c":100.41,"v":22459000},{"t":"2024-08-15","o":103.51,"h":108.05,"l":102.75,"c":106.95,"v":29128000},{"t":"2024-08-16","o":106.83,"h":109.47,"l":105.35,"c":107.99,"v":18383300},{"t":"2024-08-19","o":107.25,"h":108.72,"l":104.76,"c":108.63,"v":15744600},{"t":"2024-08-20","o":108.33,"h":109.19,"l":106.16,"c":107.99,"v":16075500},{"t":"2024-08-21","o":108.16,"h":108.4,"l":106.21,"c":108.33,"v":13658900},{"t":"2024-08-22","o":108.95,"h":111.0,"l":103.96,"c":104.26,"v":17967000},{"t":"2024-08-23","o":103.04,"h":104.41,"l":100.31,"c":102.85,"v":25465100},{"t":"2024-08-26","o":100.67,"h":102.19,"l":97.61,"c":98.91,"v":26752300},{"t":"2024-08-27","o":97.09,"h":98.49,"l":96.67,"c":97.86,"v":17234600},{"t":"2024-08-28","o":97.36,"h":97.68,"l":92.7,"c":94.86,"v":25564300},{"t":"2024-08-29","o":96.56,"h":97.98,"l":94.99,"c":95.57,"v":18984300},{"t":"2024-08-30","o":96.92,"h":98.41,"l":94.99,"c":96.24,"v":18819400},{"t":"2024-09-03","o":93.63,"h":93.88,"l":88.31,"c":88.58,"v":28897200},{"t":"2024-09-04","o":88.36,"h":90.73,"l":87.81,"c":89.29,"v":16356500},{"t":"2024-09-05","o":88.1,"h":90.7,"l":87.76,"c":89.39,"v":13890700},{"t":"2024-09-06","o":89.37,"h":89.65,"l":85.26,"c":86.38,"v":23587100},{"t":"2024-09-09","o":87.85,"h":87.96,"l":85.01,"c":86.27,"v":20526400},{"t":"2024-09-10","o":86.97,"h":87.19,"l":84.87,"c":86.85,"v":17019000},{"t":"2024-09-11","o":88.2,"h":90.83,"l":86.08,"c":90.65,"v":20879600},{"t":"2024-09-12","o":87.1,"h":88.03,"l":84.12,"c":87.21,"v":30900000},{"t":"2024-09-13","o":88.09,"h":91.47,"l":87.87,"c":91.22,"v":21267200},{"t":"2024-09-16","o":87.24,"h":88.24,"l":85.92,"c":87.18,"v":26494300},{"t":"2024-09-17","o":88.06,"h":89.57,"l":87.54,"c":88.73,"v":17744800},{"t":"2024-09-18","o":87.99,"h":89.2,"l":86.71,"c":87.35,"v":20130600},{"t":"2024-09-19","o":89.35,"h":90.39,"l":87.58,"c":89.25,"v":25208900},{"t":"2024-09-20","o":88.4,"h":90.97,"l":88.33,"c":90.9,"v":28711000},{"t":"2024-09-23","o":92.68,"h":94.8,"l":92.58,"c":93.57,"v":23394100},{"t":"2024-09-24","o":94.73,"h":95.0,"l":92.76,"c":94.0,"v":23043200},{"t":"2024-09-25","o":94.16,"h":96.18,"l":93.93,"c":95.77,"v":54762900},{"t":"2024-09-26","o":113.1,"h":114.8,"l":107.53,"c":109.88,"v":107965900},{"t":"2024-09-27","o":110.5,"h":110.97,"l":107.03,"c":107.5,"v":42960200},{"t":"2024-09-30","o":106.08,"h":106.75,"l":102.26,"c":103.71,"v":39544700},{"t":"2024-10-01","o":103.4,"h":104.2,"l":98.94,"c":100.31,"v":34309800},{"t":"2024-10-02","o":100.59,"h":102.12,"l":99.33,"c":99.85,"v":26334900},{"t":"2024-10-03","o":99.47,"h":102.53,"l":99.4,"c":101.82,"v":22176700},{"t":"2024-10-04","o":103.65,"h":104.24,"l":101.4,"c":102.25,"v":21911200},{"t":"2024-10-07","o":102.16,"h":104.59,"l":100.81,"c":102.91,"v":21749300},{"t":"2024-10-08","o":102.18,"h":102.94,"l":101.26,"c":102.54,"v":18858300},{"t":"2024-10-09","o":102.25,"h":102.29,"l":100.32,"c":101.7,"v":18442700},{"t":"2024-10-10","o":101.37,"h":106.58,"l":100.85,"c":105.69,"v":27605600},{"t":"2024-10-11","o":105.04,"h":107.65,"l":104.99,"c":106.92,"v":19133900},{"t":"2024-10-14","o":107.81,"h":108.71,"l":106.8,"c":108.34,"v":15021900},{"t":"2024-10-15","o":107.86,"h":109.49,"l":102.71,"c":104.32,"v":23419100},{"t":"2024-10-16","o":106.02,"h":109.63,"l":105.61,"c":109.24,"v":20450900},{"t":"2024-10-17","o":111.34,"h":114.14,"l":111.01,"c":112.05,"v":26584800},{"t":"2024-10-18","o":111.75,"h":112.9,"l":109.86,"c":111.15,"v":16700400},{"t":"2024-10-21","o":111.1,"h":111.14,"l":107.69,"c":109.08,"v":14829400},{"t":"2024-10-22","o":108.24,"h":108.52,"l":106.37,"c":107.82,"v":13758100},{"t":"2024-10-23","o":106.56,"h":107.1,"l":103.54,"c":105.05,"v":15174700},{"t":"2024-10-24","o":106.78,"h":107.53,"l":105.55,"c":106.85,"v":13206300},{"t":"2024-10-25","o":108.34,"h":109.88,"l":107.72,"c":107.91,"v":12265000},{"t":"2024-10-28","o":106.78,"h":108.18,"l":106.32,"c":106.39,"v":12381000},{"t":"2024-10-29","o":106.59,"h":108.75,"l":105.6,"c":108.18,"v":15164600},{"t":"2024-10-30","o":106.26,"h":106.8,"l":103.64,"c":104.08,"v":14321800},{"t":"2024-10-31","o":102.2,"h":102.49,"l":99.07,"c":99.65,"v":19830300},{"t":"2024-11-01","o":100.0,"h":100.61,"l":99.37,"c":99.73,"v":13623400},{"t":"2024-11-04","o":101.5,"h":103.79,"l":101.0,"c":101.73,"v":15765800},{"t":"2024-11-05","o":102.0,"h":105.62,"l":101.79,"c":105.49,"v":12071900},{"t":"2024-11-06","o":108.38,"h":112.32,"l":107.0,"c":111.83,"v":20304500},{"t":"2024-11-07","o":112.56,"h":113.86,"l":111.37,"c":113.41,"v":13569800},{"t":"2024-11-08","o":112.14,"h":114.3,"l":110.57,"c":111.9,"v":13045700},{"t":"2024-11-11","o":110.95,"h":111.51,"l":106.77,"c":108.65,"v":14479700},{"t":"2024-11-12","o":105.0,"h":105.09,"l":102.07,"c":104.1,"v":21859700},{"t":"2024-11-13","o":102.8,"h":103.34,"l":99.82,"c":99.92,"v":18416200},{"t":"2024-11-14","o":101.29,"h":102.29,"l":98.56,"c":99.18,"v":18459700},{"t":"2024-11-15","o":97.55,"h":98.2,"l":95.64,"c":96.34,"v":18518300},{"t":"2024-11-18","o":96.55,"h":98.07,"l":95.53,"c":97.51,"v":14236400},{"t":"2024-11-19","o":97.0,"h":98.18,"l":96.51,"c":97.73,"v":14160300},{"t":"2024-11-20","o":97.98,"h":98.53,"l":96.53,"c":98.37,"v":10490600},{"t":"2024-11-21","o":100.1,"h":103.29,"l":98.06,"c":102.76,"v":18915200},{"t":"2024-11-22","o":102.36,"h":103.71,"l":101.65,"c":102.64,"v":12063700},{"t":"2024-11-25","o":103.85,"h":106.4,"l":103.81,"c":104.48,"v":22837900},{"t":"2024-11-26","o":104.0,"h":104.72,"l":100.31,"c":101.8,"v":19275700},{"t":"2024-11-27","o":100.94,"h":101.04,"l":96.64,"c":98.2,"v":17046400},{"t":"2024-11-29","o":97.24,"h":98.2,"l":96.1,"c":97.95,"v":13729400},{"t":"2024-12-02","o":97.6,"h":100.09,"l":97.53,"c":98.55,"v":16525600},{"t":"2024-12-03","o":101.12,"h":103.68,"l":99.63,"c":99.84,"v":23479700},{"t":"2024-12-04","o":100.77,"h":103.41,"l":99.8,"c":103.2,"v":16306200},{"t":"2024-12-05","o":103.88,"h":104.25,"l":100.61,"c":100.87,"v":13448900},{"t":"2024-12-06","o":100.88,"h":102.19,"l":100.03,"c":101.17,"v":12381000},{"t":"2024-12-09","o":100.65,"h":104.5,"l":100.37,"c":102.82,"v":14141900},{"t":"2024-12-10","o":104.96,"h":105.0,"l":97.27,"c":98.1,"v":23548500},{"t":"2024-12-11","o":99.5,"h":102.66,"l":98.3,"c":102.06,"v":15248400},{"t":"2024-12-12","o":101.4,"h":101.98,"l":97.76,"c":98.24,"v":19334900},{"t":"2024-12-13","o":100.77,"h":103.2,"l":99.67,"c":102.5,"v":23926000},{"t":"2024-12-16","o":105.61,"h":111.13,"l":104.54,"c":108.26,"v":42741200},{"t":"2024-12-17","o":109.75,"h":110.49,"l":107.68,"c":108.6,"v":35811500},{"t":"2024-12-18","o":110.25,"h":112.04,"l":102.73,"c":103.9,"v":63024300},{"t":"2024-12-19","o":90.08,"h":91.0,"l":84.61,"c":87.09,"v":91396800},{"t":"2024-12-20","o":85.41,"h":90.25,"l":83.54,"c":90.12,"v":49578400},{"t":"2024-12-23","o":90.0,"h":91.1,"l":88.4,"c":89.72,"v":26041500},{"t":"2024-12-24","o":89.58,"h":89.7,"l":88.23,"c":89.28,"v":13021300},{"t":"2024-12-26","o":88.5,"h":90.63,"l":88.1,"c":89.82,"v":14468200},{"t":"2024-12-27","o":89.0,"h":89.49,"l":87.58,"c":88.63,"v":19422600},{"t":"2024-12-30","o":86.99,"h":87.05,"l":84.58,"c":85.31,"v":22022900},{"t":"2024-12-31","o":85.44,"h":86.4,"l":84.09,"c":84.16,"v":18691500},{"t":"2025-01-02","o":84.98,"h":87.65,"l":84.74,"c":87.33,"v":18860000},{"t":"2025-01-03","o":87.95,"h":90.2,"l":87.51,"c":89.87,"v":17484600},{"t":"2025-01-06","o":95.57,"h":101.52,"l":95.48,"c":99.26,"v":42903300},{"t":"2025-01-07","o":103.41,"h":106.74,"l":101.16,"c":101.91,"v":53570000},{"t":"2025-01-08","o":102.82,"h":103.48,"l":98.3,"c":99.41,"v":33516900},{"t":"2025-01-10","o":98.12,"h":100.78,"l":96.87,"c":99.34,"v":20512600},{"t":"2025-01-13","o":95.84,"h":96.0,"l":92.88,"c":95.06,"v":22699100},{"t":"2025-01-14","o":97.05,"h":97.41,"l":95.38,"c":97.36,"v":18613400},{"t":"2025-01-15","o":99.44,"h":103.93,"l":99.35,"c":103.19,"v":27568100},{"t":"2025-01-16","o":104.32,"h":104.8,"l":101.87,"c":102.6,"v":16243800},{"t":"2025-01-17","o":104.64,"h":105.88,"l":102.5,"c":105.75,"v":18908900},{"t":"2025-01-21","o":105.43,"h":110.24,"l":105.23,"c":109.38,"v":23533600},{"t":"2025-01-22","o":109.17,"h":110.67,"l":107.76,"c":109.23,"v":20004300},{"t":"2025-01-23","o":104.79,"h":106.18,"l":103.35,"c":104.84,"v":22677600},{"t":"2025-01-24","o":105.5,"h":105.72,"l":102.72,"c":103.19,"v":19743800},{"t":"2025-01-27","o":94.86,"h":96.1,"l":88.36,"c":91.11,"v":50696200},{"t":"2025-01-28","o":92.61,"h":93.45,"l":88.04,"c":88.25,"v":34793600},{"t":"2025-01-29","o":89.88,"h":90.45,"l":87.76,"c":89.01,"v":25342800},{"t":"2025-01-30","o":90.66,"h":93.16,"l":90.3,"c":92.5,"v":22497100},{"t":"2025-01-31","o":91.65,"h":94.27,"l":91.14,"c":91.24,"v":20492100},{"t":"2025-02-03","o":88.65,"h":91.4,"l":88.02,"c":89.92,"v":18607900},{"t":"2025-02-04","o":89.05,"h":91.45,"l":88.8,"c":90.66,"v":12827500},{"t":"2025-02-05","o":90.39,"h":93.65,"l":90.22,"c":93.6,"v":15660000},{"t":"2025-02-06","o":94.88,"h":96.61,"l":93.58,"c":94.54,"v":16141100},{"t":"2025-02-07","o":95.59,"h":95.93,"l":91.59,"c":92.3,"v":15602800},{"t":"2025-02-10","o":93.19,"h":96.26,"l":93.17,"c":95.93,"v":16217900},{"t":"2025-02-11","o":94.25,"h":95.84,"l":93.56,"c":94.08,"v":12124000},{"t":"2025-02-12","o":89.6,"h":92.64,"l":87.35,"c":91.68,"v":22874700},{"t":"2025-02-13","o":92.06,"h":96.07,"l":92.02,"c":95.66,"v":16579900},{"t":"2025-02-14","o":98.41,"h":100.7,"l":98.0,"c":99.52,"v":21284500},{"t":"2025-02-18","o":102.64,"h":107.88,"l":102.05,"c":106.79,"v":29641900},{"t":"2025-02-19","o":105.76,"h":107.19,"l":103.62,"c":104.36,"v":17875900},{"t":"2025-02-20","o":103.98,"h":104.85,"l":102.34,"c":103.18,"v":14488000},{"t":"2025-02-21","o":103.64,"h":103.66,"l":97.75,"c":98.84,"v":18650800},{"t":"2025-02-24","o":100.22,"h":100.7,"l":95.28,"c":95.41,"v":14883700},{"t":"2025-02-25","o":95.5,"h":95.93,"l":92.76,"c":93.22,"v":18608200},{"t":"2025-02-26","o":96.0,"h":99.72,"l":95.5,"c":97.71,"v":21335200},{"t":"2025-02-27","o":97.84,"h":99.89,"l":91.49,"c":91.82,"v":22386300},{"t":"2025-02-28","o":91.0,"h":94.46,"l":89.87,"c":93.63,"v":23359100},{"t":"2025-03-03","o":95.81,"h":96.2,"l":89.39,"c":90.54,"v":20281800},{"t":"2025-03-04","o":90.2,"h":93.59,"l":86.8,"c":91.2,"v":23611500},{"t":"2025-03-05","o":92.15,"h":95.05,"l":90.43,"c":94.34,"v":14010300},{"t":"2025-03-06","o":90.93,"h":93.29,"l":89.03,"c":89.27,"v":18708100},{"t":"2025-03-07","o":90.29,"h":93.34,"l":89.49,"c":92.96,"v":19133900},{"t":"2025-03-10","o":89.59,"h":91.37,"l":85.76,"c":87.08,"v":21897900},{"t":"2025-03-11","o":87.9,"h":91.1,"l":86.07,"c":89.05,"v":21962100},{"t":"2025-03-12","o":92.47,"h":96.99,"l":92.24,"c":95.64,"v":23584700},{"t":"2025-03-13","o":94.25,"h":98.12,"l":94.0,"c":94.88,"v":18824700},{"t":"2025-03-14","o":98.75,"h":102.78,"l":98.75,"c":100.79,"v":24623600},{"t":"2025-03-17","o":101.06,"h":104.45,"l":100.96,"c":103.11,"v":17095100},{"t":"2025-03-18","o":101.9,"h":103.31,"l":100.29,"c":101.72,"v":18434100},{"t":"2025-03-19","o":100.82,"h":103.6,"l":100.49,"c":102.06,"v":16633100},{"t":"2025-03-20","o":101.58,"h":104.69,"l":101.35,"c":103.0,"v":29204400},{"t":"2025-03-21","o":98.2,"h":98.5,"l":93.7,"c":94.72,"v":63239600},{"t":"2025-03-24","o":96.1,"h":98.42,"l":95.33,"c":96.94,"v":35406600},{"t":"2025-03-25","o":96.18,"h":96.38,"l":93.25,"c":94.18,"v":22191700},{"t":"2025-03-26","o":96.0,"h":96.64,"l":90.97,"c":92.13,"v":27107200},{"t":"2025-03-27","o":91.09,"h":92.21,"l":89.61,"c":91.16,"v":15658700},{"t":"2025-03-28","o":90.47,"h":90.89,"l":87.6,"c":88.44,"v":17118000},{"t":"2025-03-31","o":86.0,"h":87.09,"l":84.1,"c":86.89,"v":21089500},{"t":"2025-04-01","o":88.53,"h":88.89,"l":86.25,"c":88.71,"v":15337100},{"t":"2025-04-02","o":87.13,"h":89.93,"l":86.7,"c":88.6,"v":14520400},{"t":"2025-04-03","o":82.92,"h":83.35,"l":74.21,"c":74.34,"v":44839500},{"t":"2025-04-04","o":70.65,"h":71.34,"l":63.86,"c":64.72,"v":50737700},{"t":"2025-04-07","o":63.94,"h":72.46,"l":61.54,"c":68.37,"v":50181800},{"t":"2025-04-08","o":71.6,"h":72.97,"l":63.52,"c":65.54,"v":40822100},{"t":"2025-04-09","o":66.2,"h":78.56,"l":63.7,"c":77.87,"v":63132600},{"t":"2025-04-10","o":72.5,"h":73.05,"l":67.5,"c":70.05,"v":44882300},{"t":"2025-04-11","o":69.04,"h":70.17,"l":66.83,"c":69.55,"v":30807800},{"t":"2025-04-14","o":74.67,"h":74.78,"l":69.97,"c":71.02,"v":32634700},{"t":"2025-04-15","o":71.12,"h":72.8,"l":70.55,"c":71.04,"v":19132700},{"t":"2025-04-16","o":67.93,"h":70.45,"l":67.17,"c":69.33,"v":28475000},{"t":"2025-04-17","o":70.44,"h":70.48,"l":67.0,"c":68.8,"v":20694100},{"t":"2025-04-21","o":67.76,"h":68.0,"l":65.65,"c":66.74,"v":19826100},{"t":"2025-04-22","o":67.54,"h":70.4,"l":67.44,"c":70.21,"v":20351200},{"t":"2025-04-23","o":73.69,"h":75.4,"l":72.5,"c":72.93,"v":26385500},{"t":"2025-04-24","o":74.57,"h":77.59,"l":73.6,"c":77.42,"v":23875600},{"t":"2025-04-25","o":77.55,"h":80.3,"l":76.9,"c":79.78,"v":19746200},{"t":"2025-04-28","o":78.77,"h":79.61,"l":76.92,"c":78.56,"v":16882400},{"t":"2025-04-29","o":77.94,"h":78.19,"l":76.47,"c":76.88,"v":17098000},{"t":"2025-04-30","o":73.62,"h":77.15,"l":73.5,"c":76.95,"v":19779300},{"t":"2025-05-01","o":79.4,"h":79.89,"l":77.64,"c":77.77,"v":15349200},{"t":"2025-05-02","o":79.58,"h":81.67,"l":79.1,"c":80.72,"v":18899700},{"t":"2025-05-05","o":79.41,"h":81.15,"l":79.05,"c":80.42,"v":12513600},{"t":"2025-05-06","o":79.04,"h":81.22,"l":78.54,"c":80.51,"v":13173800},{"t":"2025-05-07","o":80.99,"h":82.87,"l":80.2,"c":82.62,"v":14889700},{"t":"2025-05-08","o":84.25,"h":86.21,"l":83.36,"c":85.15,"v":17580500},{"t":"2025-05-09","o":85.57,"h":86.27,"l":84.68,"c":85.86,"v":13017600},{"t":"2025-05-12","o":92.81,"h":94.2,"l":91.95,"c":92.29,"v":27765300},{"t":"2025-05-13","o":92.55,"h":97.41,"l":92.55,"c":96.93,"v":28009100},{"t":"2025-05-14","o":96.3,"h":97.65,"l":94.32,"c":95.32,"v":28044400},{"t":"2025-05-15","o":94.01,"h":95.61,"l":92.17,"c":95.45,"v":24196100},{"t":"2025-05-16","o":95.9,"h":98.19,"l":95.7,"c":98.0,"v":22609300},{"t":"2025-05-19","o":95.71,"h":99.02,"l":95.7,"c":98.65,"v":14380100},{"t":"2025-05-20","o":97.92,"h":98.63,"l":96.97,"c":98.1,"v":12331300},{"t":"2025-05-21","o":97.16,"h":98.82,"l":95.26,"c":95.84,"v":15764300},{"t":"2025-05-22","o":95.41,"h":97.22,"l":94.37,"c":94.83,"v":13245200},{"t":"2025-05-23","o":92.26,"h":93.84,"l":90.93,"c":93.37,"v":16545000},{"t":"2025-05-27","o":95.18,"h":96.7,"l":94.19,"c":96.38,"v":17612600},{"t":"2025-05-28","o":96.7,"h":97.21,"l":95.6,"c":96.18,"v":10500300},{"t":"2025-05-29","o":98.59,"h":99.63,"l":96.11,"c":96.8,"v":14628700},{"t":"2025-05-30","o":96.04,"h":96.61,"l":92.22,"c":94.46,"v":23758200},{"t":"2025-06-02","o":94.58,"h":99.24,"l":94.4,"c":98.18,"v":16850300},{"t":"2025-06-03","o":98.36,"h":102.93,"l":96.96,"c":102.25,"v":22757600},{"t":"2025-06-04","o":102.38,"h":103.91,"l":101.7,"c":103.25,"v":14595900},{"t":"2025-06-05","o":106.3,"h":109.03,"l":105.53,"c":106.29,"v":28833700},{"t":"2025-06-06","o":108.08,"h":111.05,"l":108.04,"c":108.56,"v":20710100},{"t":"2025-06-09","o":109.51,"h":112.53,"l":108.58,"c":110.95,"v":20159700},{"t":"2025-06-10","o":111.53,"h":114.92,"l":111.23,"c":114.14,"v":22949400},{"t":"2025-06-11","o":115.6,"h":117.26,"l":114.73,"c":116.03,"v":21614100},{"t":"2025-06-12","o":114.11,"h":116.48,"l":113.52,"c":116.18,"v":17076500},{"t":"2025-06-13","o":113.8,"h":117.1,"l":113.66,"c":115.6,"v":17453000},{"t":"2025-06-16","o":117.81,"h":120.96,"l":117.32,"c":119.84,"v":21374100},{"t":"2025-06-17","o":119.6,"h":123.51,"l":119.35,"c":120.34,"v":20837700},{"t":"2025-06-18","o":120.46,"h":122.98,"l":120.18,"c":121.82,"v":20180000},{"t":"2025-06-20","o":122.77,"h":124.16,"l":120.38,"c":123.6,"v":29290400},{"t":"2025-06-23","o":123.67,"h":124.51,"l":119.81,"c":122.08,"v":23399200},{"t":"2025-06-24","o":125.11,"h":128.1,"l":124.96,"c":127.91,"v":26420600},{"t":"2025-06-25","o":126.61,"h":127.5,"l":125.62,"c":127.25,"v":39407000},{"t":"2025-06-26","o":129.53,"h":129.85,"l":123.79,"c":126.0,"v":62678100},{"t":"2025-06-27","o":125.14,"h":127.54,"l":123.39,"c":124.76,"v":36888600},{"t":"2025-06-30","o":124.9,"h":125.08,"l":121.85,"c":123.25,"v":22799700},{"t":"2025-07-01","o":122.35,"h":123.99,"l":119.08,"c":120.89,"v":24825800},{"t":"2025-07-02","o":120.5,"h":123.0,"l":118.06,"c":121.74,"v":29303800},{"t":"2025-07-03","o":122.33,"h":123.63,"l":121.83,"c":122.29,"v":13247900},{"t":"2025-07-07","o":121.18,"h":121.51,"l":118.91,"c":119.92,"v":19148400},{"t":"2025-07-08","o":122.45,"h":125.45,"l":121.95,"c":124.42,"v":26238200},{"t":"2025-07-09","o":124.82,"h":126.15,"l":121.28,"c":122.24,"v":20464000},{"t":"2025-07-10","o":124.28,"h":124.35,"l":122.02,"c":123.11,"v":15378400},{"t":"2025-07-11","o":122.13,"h":124.81,"l":121.24,"c":124.53,"v":15820600},{"t":"2025-07-14","o":120.38,"h":120.44,"l":117.02,"c":118.61,"v":32117700},{"t":"2025-07-15","o":120.94,"h":121.39,"l":119.12,"c":120.11,"v":24958900},{"t":"2025-07-16","o":119.03,"h":119.09,"l":114.81,"c":116.43,"v":30614800},{"t":"2025-07-17","o":113.93,"h":114.2,"l":110.95,"c":113.26,"v":34702400},{"t":"2025-07-18","o":114.24,"h":114.8,"l":113.28,"c":114.39,"v":19349900},{"t":"2025-07-21","o":113.59,"h":115.92,"l":112.67,"c":113.23,"v":22189800},{"t":"2025-07-22","o":112.86,"h":113.0,"l":108.13,"c":109.22,"v":27917600},{"t":"2025-07-23","o":109.44,"h":110.29,"l":108.88,"c":109.83,"v":17810000},{"t":"2025-07-24","o":111.06,"h":112.73,"l":110.25,"c":111.73,"v":20293100},{"t":"2025-07-25","o":110.99,"h":111.5,"l":108.83,"c":111.26,"v":16372300},{"t":"2025-07-28","o":111.72,"h":112.0,"l":109.86,"c":111.25,"v":12932300},{"t":"2025-07-29","o":112.05,"h":113.54,"l":110.67,"c":111.96,"v":16653300},{"t":"2025-07-30","o":112.6,"h":114.89,"l":112.41,"c":114.74,"v":16378800},{"t":"2025-07-31","o":112.19,"h":112.27,"l":106.94,"c":109.14,"v":29224300},{"t":"2025-08-01","o":105.49,"h":106.5,"l":103.38,"c":104.88,"v":24003300},{"t":"2025-08-04","o":106.02,"h":107.88,"l":105.46,"c":107.77,"v":14780600},{"t":"2025-08-05","o":109.3,"h":110.64,"l":106.83,"c":109.06,"v":17836000},{"t":"2025-08-06","o":107.9,"h":108.96,"l":106.75,"c":108.78,"v":13021900},{"t":"2025-08-07","o":114.14,"h":115.28,"l":110.79,"c":111.87,"v":18986500},{"t":"2025-08-08","o":112.17,"h":119.33,"l":111.67,"c":118.89,"v":28962200},{"t":"2025-08-11","o":124.97,"h":127.28,"l":121.65,"c":123.72,"v":35065800},{"t":"2025-08-12","o":124.7,"h":128.55,"l":123.04,"c":127.75,"v":25961200},{"t":"2025-08-13","o":127.58,"h":128.6,"l":123.35,"c":124.27,"v":18438200},{"t":"2025-08-14","o":123.2,"h":125.74,"l":121.4,"c":125.29,"v":12235900},{"t":"2025-08-15","o":123.17,"h":123.38,"l":119.44,"c":120.87,"v":18986700},{"t":"2025-08-18","o":121.35,"h":123.68,"l":120.66,"c":123.55,"v":12208800},{"t":"2025-08-19","o":122.94,"h":124.24,"l":121.31,"c":122.05,"v":11491200},{"t":"2025-08-20","o":118.7,"h":118.91,"l":113.46,"c":117.21,"v":25795000},{"t":"2025-08-21","o":117.0,"h":117.73,"l":115.61,"c":115.79,"v":13174900},{"t":"2025-08-22","o":117.65,"h":120.7,"l":116.51,"c":117.68,"v":17038300},{"t":"2025-08-25","o":117.68,"h":118.08,"l":116.1,"c":116.42,"v":8674800},{"t":"2025-08-26","o":116.09,"h":118.36,"l":115.81,"c":116.5,"v":12584300},{"t":"2025-08-27","o":116.85,"h":118.73,"l":116.44,"c":117.75,"v":15349300},{"t":"2025-08-28","o":118.88,"h":122.57,"l":118.73,"c":122.0,"v":17295500},{"t":"2025-08-29","o":122.6,"h":122.77,"l":118.06,"c":119.01,"v":16774000},{"t":"2025-09-02","o":115.86,"h":118.56,"l":114.25,"c":118.48,"v":13771900},{"t":"2025-09-03","o":119.36,"h":119.44,"l":117.3,"c":118.72,"v":14101300},{"t":"2025-09-04","o":118.85,"h":124.41,"l":118.52,"c":124.21,"v":18589100},{"t":"2025-09-05","o":127.77,"h":131.41,"l":125.66,"c":131.37,"v":28416000},{"t":"2025-09-08","o":130.55,"h":132.26,"l":128.4,"c":131.46,"v":19492600},{"t":"2025-09-09","o":131.76,"h":138.0,"l":131.56,"c":135.24,"v":20705000},{"t":"2025-09-10","o":140.02,"h":142.24,"l":138.34,"c":140.0,"v":25791300},{"t":"2025-09-11","o":147.72,"h":156.26,"l":147.61,"c":150.57,"v":52446400},{"t":"2025-09-12","o":153.55,"h":158.28,"l":153.21,"c":157.23,"v":32288300},{"t":"2025-09-15","o":156.96,"h":160.34,"l":156.55,"c":157.77,"v":20101400},{"t":"2025-09-16","o":157.98,"h":159.56,"l":157.17,"c":158.82,"v":16911600},{"t":"2025-09-17","o":157.41,"h":160.59,"l":155.26,"c":159.99,"v":18843600},{"t":"2025-09-18","o":162.99,"h":170.45,"l":162.6,"c":168.89,"v":28212800},{"t":"2025-09-19","o":162.75,"h":163.7,"l":159.38,"c":162.73,"v":37309900},{"t":"2025-09-22","o":164.38,"h":167.26,"l":161.59,"c":164.62,"v":25851200},{"t":"2025-09-23","o":165.68,"h":168.99,"l":165.23,"c":166.41,"v":43316500},{"t":"2025-09-24","o":165.08,"h":166.0,"l":158.3,"c":161.71,"v":57096400},{"t":"2025-09-25","o":157.39,"h":158.95,"l":154.65,"c":156.83,"v":32209200},{"t":"2025-09-26","o":158.52,"h":158.92,"l":155.18,"c":157.27,"v":24045000},{"t":"2025-09-29","o":160.0,"h":165.8,"l":159.97,"c":163.9,"v":26506500},{"t":"2025-09-30","o":164.11,"h":168.95,"l":163.96,"c":167.32,"v":20092500},{"t":"2025-10-01","o":165.6,"h":182.39,"l":165.5,"c":182.15,"v":41674800},{"t":"2025-10-02","o":184.96,"h":186.18,"l":181.21,"c":183.75,"v":25122200},{"t":"2025-10-03","o":185.21,"h":191.85,"l":184.92,"c":187.83,"v":29399300},{"t":"2025-10-06","o":195.01,"h":201.0,"l":189.43,"c":190.96,"v":36392300},{"t":"2025-10-07","o":194.85,"h":195.3,"l":183.24,"c":185.69,"v":27828200},{"t":"2025-10-08","o":188.99,"h":196.95,"l":188.8,"c":196.54,"v":26833900},{"t":"2025-10-09","o":192.97,"h":196.62,"l":189.5,"c":192.33,"v":19721500},{"t":"2025-10-10","o":192.96,"h":193.44,"l":179.61,"c":181.6,"v":26990300},{"t":"2025-10-13","o":190.79,"h":193.4,"l":187.99,"c":192.77,"v":20928400},{"t":"2025-10-14","o":186.96,"h":192.46,"l":186.25,"c":187.06,"v":15912400},{"t":"2025-10-15","o":192.48,"h":192.88,"l":187.42,"c":191.94,"v":17793100},{"t":"2025-10-16","o":199.96,"h":206.34,"l":195.2,"c":202.53,"v":42041300},{"t":"2025-10-17","o":199.28,"h":203.39,"l":195.55,"c":202.38,"v":23283100},{"t":"2025-10-20","o":209.66,"h":214.75,"l":205.5,"c":206.77,"v":23268400},{"t":"2025-10-21","o":204.3,"h":205.87,"l":200.84,"c":202.29,"v":13717300},{"t":"2025-10-22","o":202.25,"h":205.58,"l":192.4,"c":198.47,"v":21949800},{"t":"2025-10-23","o":196.7,"h":209.0,"l":195.2,"c":206.71,"v":19397900},{"t":"2025-10-24","o":212.39,"h":219.82,"l":209.98,"c":219.02,"v":25821800},{"t":"2025-10-27","o":224.81,"h":224.98,"l":215.74,"c":220.1,"v":23873100},{"t":"2025-10-28","o":218.93,"h":222.9,"l":217.56,"c":221.91,"v":14957500},{"t":"2025-10-29","o":229.06,"h":232.4,"l":226.1,"c":226.63,"v":23217300},{"t":"2025-10-30","o":226.1,"h":227.4,"l":220.74,"c":224.01,"v":14795100},{"t":"2025-10-31","o":227.75,"h":231.25,"l":218.82,"c":223.77,"v":16320000},{"t":"2025-11-03","o":233.88,"h":237.62,"l":231.8,"c":234.7,"v":21199300},{"t":"2025-11-04","o":222.14,"h":228.67,"l":217.4,"c":218.03,"v":23696200},{"t":"2025-11-05","o":225.67,"h":239.88,"l":224.73,"c":237.5,"v":28617400},{"t":"2025-11-06","o":237.84,"h":246.41,"l":234.88,"c":238.33,"v":32016800},{"t":"2025-11-07","o":234.03,"h":242.55,"l":226.4,"c":237.92,"v":30613800},{"t":"2025-11-10","o":247.96,"h":257.07,"l":247.81,"c":253.3,"v":27870600},{"t":"2025-11-11","o":248.34,"h":249.99,"l":238.79,"c":241.11,"v":22622500},{"t":"2025-11-12","o":244.9,"h":249.19,"l":240.84,"c":244.9,"v":17263100},{"t":"2025-11-13","o":243.6,"h":249.5,"l":230.16,"c":236.95,"v":32324600},{"t":"2025-11-14","o":231.45,"h":255.17,"l":231.23,"c":246.83,"v":36171100},{"t":"2025-11-17","o":246.92,"h":260.58,"l":239.46,"c":241.95,"v":30304400},{"t":"2025-11-18","o":235.48,"h":238.93,"l":225.52,"c":228.5,"v":33843900},{"t":"2025-11-19","o":226.91,"h":234.35,"l":216.36,"c":225.92,"v":35256600},{"t":"2025-11-20","o":230.24,"h":230.6,"l":199.6,"c":201.37,"v":47420700},{"t":"2025-11-21","o":204.53,"h":212.0,"l":192.59,"c":207.37,"v":36679700},{"t":"2025-11-24","o":213.41,"h":226.11,"l":212.36,"c":223.93,"v":33052800},{"t":"2025-11-25","o":219.22,"h":226.19,"l":216.0,"c":224.53,"v":17441600},{"t":"2025-11-26","o":229.62,"h":233.83,"l":226.0,"c":230.26,"v":17817600},{"t":"2025-11-28","o":235.62,"h":238.1,"l":233.47,"c":236.48,"v":12914700},{"t":"2025-12-01","o":232.29,"h":242.36,"l":231.5,"c":240.46,"v":18238200},{"t":"2025-12-02","o":238.75,"h":244.37,"l":234.33,"c":239.49,"v":18166200},{"t":"2025-12-03","o":236.39,"h":237.8,"l":228.09,"c":234.16,"v":19188200},{"t":"2025-12-04","o":230.28,"h":234.16,"l":223.33,"c":226.65,"v":23513900},{"t":"2025-12-05","o":228.95,"h":240.57,"l":226.69,"c":237.22,"v":21161000},{"t":"2025-12-08","o":243.49,"h":249.23,"l":241.61,"c":246.92,"v":20495400},{"t":"2025-12-09","o":244.49,"h":255.51,"l":242.83,"c":252.42,"v":17067100},{"t":"2025-12-10","o":255.13,"h":264.75,"l":250.58,"c":263.71,"v":21960700},{"t":"2025-12-11","o":261.53,"h":262.85,"l":251.55,"c":258.46,"v":18867000},{"t":"2025-12-12","o":255.67,"h":255.82,"l":239.32,"c":241.14,"v":25936900},{"t":"2025-12-15","o":247.11,"h":250.11,"l":236.0,"c":237.5,"v":27483600},{"t":"2025-12-16","o":235.8,"h":239.4,"l":230.58,"c":232.51,"v":22577300},{"t":"2025-12-17","o":236.56,"h":237.45,"l":221.69,"c":225.52,"v":41957100},{"t":"2025-12-18","o":256.53,"h":263.65,"l":245.0,"c":248.55,"v":65006100},{"t":"2025-12-19","o":251.75,"h":268.38,"l":251.75,"c":265.92,"v":62312100},{"t":"2025-12-22","o":277.15,"h":279.99,"l":268.29,"c":276.59,"v":30961900},{"t":"2025-12-23","o":275.92,"h":281.86,"l":272.32,"c":276.27,"v":20767600},{"t":"2025-12-24","o":278.0,"h":289.3,"l":277.25,"c":286.68,"v":18592600},{"t":"2025-12-26","o":290.84,"h":290.87,"l":283.42,"c":284.79,"v":17878500},{"t":"2025-12-29","o":280.33,"h":294.5,"l":278.5,"c":294.37,"v":26642900},{"t":"2025-12-30","o":294.7,"h":298.83,"l":292.01,"c":292.63,"v":23056400},{"t":"2025-12-31","o":293.17,"h":293.17,"l":284.18,"c":285.41,"v":17573800},{"t":"2026-01-02","o":295.13,"h":315.6,"l":294.86,"c":315.42,"v":42604300},{"t":"2026-01-05","o":325.13,"h":325.53,"l":309.55,"c":312.15,"v":34608600},{"t":"2026-01-06","o":318.28,"h":344.55,"l":318.06,"c":343.43,"v":48732400},{"t":"2026-01-07","o":340.71,"h":346.3,"l":337.18,"c":339.55,"v":32781100},{"t":"2026-01-08","o":342.9,"h":343.66,"l":321.36,"c":327.02,"v":33897700},{"t":"2026-01-09","o":332.75,"h":345.8,"l":326.19,"c":345.09,"v":33387500},{"t":"2026-01-12","o":340.55,"h":348.47,"l":339.32,"c":345.87,"v":23152600},{"t":"2026-01-13","o":346.27,"h":351.23,"l":335.22,"c":338.13,"v":23881300},{"t":"2026-01-14","o":334.84,"h":339.1,"l":328.2,"c":333.35,"v":20277200},{"t":"2026-01-15","o":345.33,"h":347.77,"l":336.27,"c":336.63,"v":25370200},{"t":"2026-01-16","o":353.1,"h":365.81,"l":352.04,"c":362.75,"v":47901900},{"t":"2026-01-20","o":364.68,"h":381.56,"l":361.35,"c":365.0,"v":49744900},{"t":"2026-01-21","o":372.85,"h":394.2,"l":366.73,"c":389.11,"v":56712800},{"t":"2026-01-22","o":396.64,"h":397.78,"l":376.92,"c":397.58,"v":39607600},{"t":"2026-01-23","o":397.16,"h":412.43,"l":390.74,"c":399.65,"v":35404200},{"t":"2026-01-26","o":395.5,"h":398.0,"l":384.3,"c":389.09,"v":29193900},{"t":"2026-01-27","o":404.61,"h":416.45,"l":399.6,"c":410.24,"v":36212100},{"t":"2026-01-28","o":422.44,"h":438.94,"l":417.0,"c":435.28,"v":42725700},{"t":"2026-01-29","o":439.37,"h":444.71,"l":417.7,"c":435.79,"v":42675700},{"t":"2026-01-30","o":446.47,"h":455.5,"l":407.13,"c":414.88,"v":51022900},{"t":"2026-02-02","o":412.18,"h":442.43,"l":410.0,"c":437.8,"v":37771200},{"t":"2026-02-03","o":442.16,"h":442.3,"l":407.53,"c":419.44,"v":42763300},{"t":"2026-02-04","o":410.59,"h":413.0,"l":363.9,"c":379.4,"v":58074900},{"t":"2026-02-05","o":369.62,"h":390.93,"l":366.0,"c":382.89,"v":38899500},{"t":"2026-02-06","o":377.97,"h":396.65,"l":372.87,"c":394.69,"v":37196000},{"t":"2026-02-09","o":380.69,"h":391.81,"l":370.68,"c":383.5,"v":31009600},{"t":"2026-02-10","o":375.99,"h":382.79,"l":366.06,"c":373.25,"v":35433800},{"t":"2026-02-11","o":395.39,"h":414.16,"l":386.57,"c":410.34,"v":48475000},{"t":"2026-02-12","o":422.25,"h":438.77,"l":411.16,"c":413.97,"v":45639100},{"t":"2026-02-13","o":405.19,"h":420.88,"l":392.71,"c":411.66,"v":33807600},{"t":"2026-02-17","o":400.95,"h":413.66,"l":395.3,"c":399.78,"v":28549500},{"t":"2026-02-18","o":399.5,"h":427.85,"l":394.6,"c":420.95,"v":32306600},{"t":"2026-02-19","o":415.81,"h":420.32,"l":407.74,"c":417.35,"v":21651300},{"t":"2026-02-20","o":415.18,"h":430.57,"l":415.15,"c":428.17,"v":29894900},{"t":"2026-02-23","o":422.31,"h":431.7,"l":415.3,"c":420.97,"v":25426600},{"t":"2026-02-24","o":429.22,"h":436.27,"l":411.28,"c":418.01,"v":33389200},{"t":"2026-02-25","o":426.5,"h":436.89,"l":423.0,"c":429.0,"v":27296300},{"t":"2026-02-26","o":424.84,"h":434.0,"l":401.96,"c":415.56,"v":35433500},{"t":"2026-02-27","o":401.81,"h":417.96,"l":401.18,"c":412.37,"v":28653900},{"t":"2026-03-02","o":401.47,"h":417.61,"l":397.0,"c":412.67,"v":30049200},{"t":"2026-03-03","o":386.55,"h":390.09,"l":374.55,"c":379.68,"v":39010900},{"t":"2026-03-04","o":393.64,"h":407.88,"l":387.61,"c":400.77,"v":32644900},{"t":"2026-03-05","o":398.6,"h":404.53,"l":380.3,"c":397.05,"v":29960100},{"t":"2026-03-06","o":380.14,"h":391.18,"l":367.45,"c":370.3,"v":34458800},{"t":"2026-03-09","o":363.96,"h":390.0,"l":357.67,"c":389.32,"v":35547200},{"t":"2026-03-10","o":394.01,"h":415.31,"l":393.64,"c":403.11,"v":33745400},{"t":"2026-03-11","o":410.77,"h":422.75,"l":405.79,"c":418.69,"v":30191400},{"t":"2026-03-12","o":410.0,"h":413.73,"l":396.67,"c":405.35,"v":31720900},{"t":"2026-03-13","o":413.75,"h":429.35,"l":413.0,"c":426.13,"v":39261000},{"t":"2026-03-16","o":446.16,"h":454.86,"l":437.75,"c":441.8,"v":43067600},{"t":"2026-03-17","o":452.54,"h":462.73,"l":445.14,"c":461.69,"v":43017900},{"t":"2026-03-18","o":464.76,"h":471.34,"l":458.3,"c":461.73,"v":58973700},{"t":"2026-03-19","o":424.97,"h":457.22,"l":421.11,"c":444.27,"v":74591900},{"t":"2026-03-20","o":443.92,"h":449.1,"l":415.36,"c":422.9,"v":64224900},{"t":"2026-03-23","o":426.15,"h":444.27,"l":401.52,"c":404.35,"v":54807300},{"t":"2026-03-24","o":401.28,"h":404.98,"l":388.91,"c":395.53,"v":44975100},{"t":"2026-03-25","o":383.0,"h":388.92,"l":371.38,"c":382.09,"v":55328700},{"t":"2026-03-26","o":370.02,"h":374.25,"l":350.0,"c":355.46,"v":54515900},{"t":"2026-03-27","o":359.86,"h":368.7,"l":354.06,"c":357.22,"v":45806700},{"t":"2026-03-30","o":362.66,"h":362.81,"l":318.4,"c":321.8,"v":73833200},{"t":"2026-03-31","o":321.67,"h":337.84,"l":311.49,"c":337.84,"v":73551800},{"t":"2026-04-01","o":348.91,"h":377.89,"l":343.0,"c":367.85,"v":74429800},{"t":"2026-04-02","o":341.34,"h":366.94,"l":340.2,"c":366.24,"v":51498700},{"t":"2026-04-06","o":373.8,"h":385.08,"l":370.61,"c":377.76,"v":41414900},{"t":"2026-04-07","o":374.13,"h":379.25,"l":364.1,"c":377.58,"v":40224100},{"t":"2026-04-08","o":415.13,"h":416.0,"l":398.88,"c":406.73,"v":49216600},{"t":"2026-04-09","o":407.61,"h":423.94,"l":398.44,"c":421.51,"v":43101000},{"t":"2026-04-10","o":420.29,"h":423.86,"l":410.05,"c":420.59,"v":36377600},{"t":"2026-04-13","o":416.47,"h":426.88,"l":408.5,"c":426.56,"v":37015800},{"t":"2026-04-14","o":434.35,"h":465.78,"l":424.86,"c":465.66,"v":52534900},{"t":"2026-04-15","o":457.63,"h":463.95,"l":439.32,"c":456.23,"v":40370100},{"t":"2026-04-16","o":452.96,"h":462.34,"l":444.38,"c":457.23,"v":33626400},{"t":"2026-04-17","o":466.85,"h":470.97,"l":452.2,"c":455.07,"v":33405000},{"t":"2026-04-20","o":458.25,"h":464.56,"l":435.9,"c":448.42,"v":32013600},{"t":"2026-04-21","o":451.32,"h":457.82,"l":441.3,"c":449.38,"v":27734000},{"t":"2026-04-22","o":462.93,"h":491.98,"l":458.56,"c":487.48,"v":45998100},{"t":"2026-04-23","o":482.28,"h":493.62,"l":471.8,"c":481.72,"v":38178000},{"t":"2026-04-24","o":495.92,"h":506.99,"l":489.36,"c":496.72,"v":35379600},{"t":"2026-04-27","o":510.56,"h":531.36,"l":510.02,"c":524.56,"v":41298800},{"t":"2026-04-28","o":503.54,"h":518.83,"l":488.23,"c":504.29,"v":44816600},{"t":"2026-04-29","o":526.0,"h":531.02,"l":508.8,"c":518.46,"v":36248500},{"t":"2026-04-30","o":529.74,"h":535.5,"l":502.58,"c":517.16,"v":36554400},{"t":"2026-05-01","o":511.78,"h":545.91,"l":510.21,"c":542.21,"v":40215300},{"t":"2026-05-04","o":560.6,"h":592.8,"l":557.76,"c":576.45,"v":46043700},{"t":"2026-05-05","o":609.78,"h":651.74,"l":605.47,"c":640.2,"v":64268500},{"t":"2026-05-06","o":660.37,"h":667.67,"l":627.58,"c":666.59,"v":55725800},{"t":"2026-05-07","o":649.83,"h":683.09,"l":635.42,"c":646.63,"v":47527500},{"t":"2026-05-08","o":676.45,"h":747.21,"l":676.21,"c":746.81,"v":65130900},{"t":"2026-05-11","o":792.98,"h":818.67,"l":768.0,"c":795.33,"v":70972900},{"t":"2026-05-12","o":774.7,"h":782.76,"l":706.6,"c":766.58,"v":73743000},{"t":"2026-05-13","o":813.16,"h":814.95,"l":779.47,"c":803.63,"v":54875100},{"t":"2026-05-14","o":787.62,"h":812.0,"l":775.63,"c":776.01,"v":42142700},{"t":"2026-05-15","o":732.57,"h":749.59,"l":719.0,"c":724.66,"v":48519000},{"t":"2026-05-18","o":750.46,"h":757.0,"l":663.25,"c":681.54,"v":60042500},{"t":"2026-05-19","o":665.58,"h":725.95,"l":652.21,"c":698.74,"v":61792100},{"t":"2026-05-20","o":734.96,"h":735.68,"l":700.66,"c":731.99,"v":48827400},{"t":"2026-05-21","o":736.36,"h":764.9,"l":732.2,"c":762.1,"v":42461500},{"t":"2026-05-22","o":756.82,"h":780.2,"l":747.2,"c":751.0,"v":36002900},{"t":"2026-05-26","o":820.5,"h":916.8,"l":820.3,"c":895.88,"v":76560800},{"t":"2026-05-27","o":955.66,"h":956.16,"l":888.15,"c":928.41,"v":72295700},{"t":"2026-05-28","o":929.83,"h":949.49,"l":904.78,"c":923.52,"v":49694300},{"t":"2026-05-29","o":957.0,"h":981.0,"l":940.51,"c":971.0,"v":60498600},{"t":"2026-06-01","o":1009.72,"h":1046.97,"l":1009.5,"c":1035.5,"v":46552100},{"t":"2026-06-02","o":1050.0,"h":1076.56,"l":1017.2,"c":1064.1,"v":47555400},{"t":"2026-06-03","o":1079.01,"h":1089.29,"l":1038.5,"c":1079.57,"v":40324200},{"t":"2026-06-04","o":1007.1,"h":1036.37,"l":971.68,"c":996.0,"v":54917200},{"t":"2026-06-05","o":944.4,"h":961.89,"l":864.01,"c":864.01,"v":77250500},{"t":"2026-06-08","o":938.27,"h":962.95,"l":916.5,"c":949.28,"v":54097800},{"t":"2026-06-09","o":988.18,"h":989.15,"l":854.35,"c":935.89,"v":73448600},{"t":"2026-06-10","o":905.13,"h":957.48,"l":883.25,"c":891.88,"v":55712600},{"t":"2026-06-11","o":904.37,"h":996.77,"l":895.5,"c":995.87,"v":59418900},{"t":"2026-06-12","o":971.81,"h":1012.62,"l":960.19,"c":981.61,"v":40785200},{"t":"2026-06-15","o":1055.89,"h":1097.47,"l":1051.5,"c":1087.99,"v":44994600},{"t":"2026-06-16","o":1099.7,"h":1110.4,"l":1020.0,"c":1020.76,"v":45499800},{"t":"2026-06-17","o":1061.3,"h":1093.67,"l":1014.14,"c":1043.19,"v":46149200},{"t":"2026-06-18","o":1108.07,"h":1149.43,"l":1092.79,"c":1133.99,"v":64642500},{"t":"2026-06-22","o":1196.22,"h":1213.56,"l":1168.57,"c":1211.38,"v":53140800},{"t":"2026-06-23","o":1080.0,"h":1125.0,"l":1038.5,"c":1051.77,"v":60243300},{"t":"2026-06-24","o":1082.22,"h":1083.32,"l":991.1,"c":1048.51,"v":68935700},{"t":"2026-06-25","o":1233.0,"h":1255.0,"l":1136.31,"c":1213.56,"v":82143900},{"t":"2026-06-26","o":1139.08,"h":1198.71,"l":1121.36,"c":1132.33,"v":86405300},{"t":"2026-06-29","o":1128.7,"h":1148.79,"l":1023.65,"c":1145.28,"v":60694100},{"t":"2026-06-30","o":1144.73,"h":1168.68,"l":1124.66,"c":1154.29,"v":42152600},{"t":"2026-07-01","o":1082.01,"h":1097.0,"l":1032.2,"c":1032.28,"v":51328100},{"t":"2026-07-02","o":1041.5,"h":1064.64,"l":950.28,"c":975.56,"v":61316900},{"t":"2026-07-06","o":1007.0,"h":1019.0,"l":980.85,"c":984.75,"v":37115800},{"t":"2026-07-07","o":923.01,"h":942.02,"l":891.66,"c":938.38,"v":52367500},{"t":"2026-07-08","o":902.64,"h":959.0,"l":900.41,"c":948.8,"v":42979000},{"t":"2026-07-09","o":1016.51,"h":1035.5,"l":987.13,"c":991.64,"v":41110700},{"t":"2026-07-10","o":964.98,"h":998.0,"l":954.13,"c":979.3,"v":31768100},{"t":"2026-07-13","o":929.0,"h":943.5,"l":902.6,"c":937.0,"v":35536200},{"t":"2026-07-14","o":988.38,"h":994.8,"l":950.07,"c":983.12,"v":30835200},{"t":"2026-07-15","o":975.81,"h":978.4,"l":873.63,"c":904.28,"v":54779200},{"t":"2026-07-16","o":866.77,"h":887.71,"l":840.51,"c":853.2,"v":46718000},{"t":"2026-07-17","o":822.53,"h":903.96,"l":804.0,"c":848.95,"v":63346300},{"t":"2026-07-20","o":885.57,"h":901.0,"l":858.9,"c":865.46,"v":37705200},{"t":"2026-07-21","o":925.35,"h":982.88,"l":916.57,"c":970.82,"v":49369000},{"t":"2026-07-22","o":938.25,"h":982.62,"l":936.06,"c":959.48,"v":31588600},{"t":"2026-07-23","o":975.13,"h":1011.77,"l":964.4,"c":990.21,"v":40196300},{"t":"2026-07-24","o":959.03,"h":967.14,"l":904.0,"c":920.95,"v":40803100},{"t":"2026-07-27","o":932.45,"h":935.0,"l":854.79,"c":900.2,"v":47591200},{"t":"2026-07-28","o":839.61,"h":848.36,"l":789.09,"c":820.53,"v":61039300},{"t":"2026-07-29","o":833.0,"h":841.8,"l":737.88,"c":739.0,"v":69846000},{"t":"2026-07-30","o":793.14,"h":882.5,"l":789.0,"c":874.66,"v":63075300},{"t":"2026-07-31","o":919.65,"h":930.88,"l":818.0,"c":823.03,"v":54538600},{"t":"2026-08-03","o":786.36,"h":836.62,"l":770.1,"c":829.5,"v":42607100},{"t":"2026-08-04","o":866.82,"h":902.43,"l":858.5,"c":892.67,"v":37478600},{"t":"2026-08-05","o":885.3,"h":928.98,"l":881.2,"c":893.19,"v":34720300},{"t":"2026-08-06","o":843.11,"h":913.33,"l":827.0,"c":881.47,"v":35784100},{"t":"2026-08-07","o":903.6,"h":904.8,"l":847.02,"c":877.57,"v":34568500},{"t":"2026-08-10","o":863.67,"h":894.99,"l":854.4,"c":861.0,"v":27818600},{"t":"2026-08-11","o":871.8,"h":879.0,"l":844.62,"c":868.52,"v":29438300},{"t":"2026-08-12","o":912.94,"h":935.8,"l":899.54,"c":911.29,"v":36804900},{"t":"2026-08-13","o":912.89,"h":978.0,"l":906.5,"c":949.83,"v":36704700},{"t":"2026-08-14","o":979.32,"h":984.0,"l":956.2,"c":971.66,"v":27881100},{"t":"2026-08-17","o":999.55,"h":1036.13,"l":995.26,"c":1011.75,"v":33430500},{"t":"2026-08-18","o":957.1,"h":978.67,"l":926.64,"c":940.76,"v":37306000},{"t":"2026-08-19","o":959.36,"h":960.0,"l":915.18,"c":937.11,"v":26901900},{"t":"2026-08-20","o":935.01,"h":977.28,"l":929.07,"c":974.33,"v":25212200},{"t":"2026-08-21","o":989.68,"h":989.96,"l":958.26,"c":966.78,"v":21741600}]}