{"ticker":"QQQ","symbol":"QQQ","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":117.09,"h":117.55,"l":116.87,"c":117.35,"v":14500600},{"t":"2016-08-23","o":117.81,"h":118.01,"l":117.51,"c":117.56,"v":11997900},{"t":"2016-08-24","o":117.48,"h":117.64,"l":116.41,"c":116.8,"v":17728700},{"t":"2016-08-25","o":116.5,"h":116.97,"l":116.36,"c":116.61,"v":24266300},{"t":"2016-08-26","o":116.65,"h":117.54,"l":116.08,"c":116.78,"v":23896000},{"t":"2016-08-29","o":116.81,"h":117.25,"l":116.79,"c":116.94,"v":11184900},{"t":"2016-08-30","o":116.75,"h":117.09,"l":116.16,"c":116.56,"v":19843300},{"t":"2016-08-31","o":116.38,"h":116.56,"l":115.95,"c":116.44,"v":16169800},{"t":"2016-09-01","o":116.48,"h":116.88,"l":115.91,"c":116.74,"v":20944700},{"t":"2016-09-02","o":117.32,"h":117.56,"l":116.68,"c":117.12,"v":18088200},{"t":"2016-09-06","o":117.32,"h":117.85,"l":117.06,"c":117.85,"v":18525200},{"t":"2016-09-07","o":117.96,"h":118.12,"l":117.47,"c":117.92,"v":17546900},{"t":"2016-09-08","o":117.57,"h":117.6,"l":116.92,"c":117.23,"v":20125300},{"t":"2016-09-09","o":116.25,"h":116.51,"l":114.26,"c":114.28,"v":50813300},{"t":"2016-09-12","o":113.64,"h":116.49,"l":113.63,"c":116.33,"v":39646000},{"t":"2016-09-13","o":115.75,"h":116.09,"l":114.73,"c":115.29,"v":45863900},{"t":"2016-09-14","o":115.41,"h":116.47,"l":115.38,"c":115.84,"v":28221800},{"t":"2016-09-15","o":115.87,"h":117.82,"l":115.86,"c":117.64,"v":38521400},{"t":"2016-09-16","o":117.22,"h":117.41,"l":116.71,"c":117.29,"v":27596500},{"t":"2016-09-19","o":117.59,"h":117.95,"l":116.55,"c":116.78,"v":16222900},{"t":"2016-09-20","o":117.2,"h":117.48,"l":116.8,"c":117.0,"v":18078600},{"t":"2016-09-21","o":117.5,"h":118.32,"l":116.81,"c":118.15,"v":31546800},{"t":"2016-09-22","o":118.84,"h":119.22,"l":118.72,"c":119.09,"v":22614400},{"t":"2016-09-23","o":119.0,"h":119.0,"l":118.16,"c":118.33,"v":22213400},{"t":"2016-09-26","o":117.66,"h":117.8,"l":117.17,"c":117.34,"v":16403900},{"t":"2016-09-27","o":117.26,"h":118.56,"l":117.15,"c":118.5,"v":20238400},{"t":"2016-09-28","o":118.65,"h":118.77,"l":118.09,"c":118.7,"v":14794300},{"t":"2016-09-29","o":118.5,"h":118.72,"l":117.33,"c":117.84,"v":27207500},{"t":"2016-09-30","o":118.15,"h":119.07,"l":118.03,"c":118.72,"v":25543200},{"t":"2016-10-03","o":118.57,"h":118.7,"l":118.09,"c":118.55,"v":19216400},{"t":"2016-10-04","o":118.9,"h":119.16,"l":117.92,"c":118.37,"v":21239700},{"t":"2016-10-05","o":118.72,"h":119.17,"l":118.67,"c":118.79,"v":14481300},{"t":"2016-10-06","o":118.64,"h":118.98,"l":118.15,"c":118.73,"v":11987100},{"t":"2016-10-07","o":118.84,"h":119.01,"l":117.89,"c":118.47,"v":19984200},{"t":"2016-10-10","o":119.08,"h":119.48,"l":119.03,"c":119.22,"v":19687300},{"t":"2016-10-11","o":119.12,"h":119.14,"l":117.0,"c":117.52,"v":27774400},{"t":"2016-10-12","o":117.63,"h":117.82,"l":117.06,"c":117.42,"v":14267800},{"t":"2016-10-13","o":116.62,"h":117.32,"l":115.94,"c":117.0,"v":22821000},{"t":"2016-10-14","o":117.58,"h":118.05,"l":117.07,"c":117.14,"v":21313300},{"t":"2016-10-17","o":117.04,"h":117.3,"l":116.67,"c":116.82,"v":14182700},{"t":"2016-10-18","o":118.21,"h":118.41,"l":117.8,"c":117.86,"v":19276700},{"t":"2016-10-19","o":117.77,"h":118.02,"l":117.64,"c":117.85,"v":13702900},{"t":"2016-10-20","o":117.73,"h":117.97,"l":117.03,"c":117.71,"v":18132200},{"t":"2016-10-21","o":117.8,"h":118.22,"l":117.41,"c":118.15,"v":15707800},{"t":"2016-10-24","o":118.91,"h":119.65,"l":118.89,"c":119.57,"v":19143000},{"t":"2016-10-25","o":119.64,"h":119.66,"l":119.01,"c":119.19,"v":20341800},{"t":"2016-10-26","o":118.42,"h":119.03,"l":118.03,"c":118.38,"v":20463700},{"t":"2016-10-27","o":118.89,"h":118.99,"l":117.67,"c":117.84,"v":19099800},{"t":"2016-10-28","o":117.5,"h":118.11,"l":116.74,"c":117.1,"v":35369300},{"t":"2016-10-31","o":117.53,"h":117.53,"l":116.93,"c":116.99,"v":18749400},{"t":"2016-11-01","o":117.19,"h":117.21,"l":115.1,"c":116.11,"v":23498700},{"t":"2016-11-02","o":116.03,"h":116.3,"l":114.89,"c":115.18,"v":26960100},{"t":"2016-11-03","o":114.99,"h":115.37,"l":113.92,"c":114.05,"v":36205200},{"t":"2016-11-04","o":113.77,"h":114.54,"l":113.45,"c":113.65,"v":26997500},{"t":"2016-11-07","o":115.49,"h":116.47,"l":115.3,"c":116.35,"v":26591200},{"t":"2016-11-08","o":116.23,"h":117.64,"l":115.96,"c":117.11,"v":20777900},{"t":"2016-11-09","o":115.74,"h":117.84,"l":115.6,"c":117.65,"v":70234400},{"t":"2016-11-10","o":118.22,"h":118.38,"l":114.2,"c":115.75,"v":72825400},{"t":"2016-11-11","o":115.25,"h":116.05,"l":114.84,"c":115.8,"v":41115200},{"t":"2016-11-14","o":115.83,"h":115.94,"l":114.03,"c":114.63,"v":35906000},{"t":"2016-11-15","o":115.5,"h":116.62,"l":115.33,"c":116.22,"v":31796600},{"t":"2016-11-16","o":115.67,"h":116.99,"l":115.67,"c":116.91,"v":16538100},{"t":"2016-11-17","o":116.85,"h":117.78,"l":116.61,"c":117.76,"v":20598600},{"t":"2016-11-18","o":117.9,"h":118.1,"l":117.21,"c":117.32,"v":16428700},{"t":"2016-11-21","o":117.61,"h":118.65,"l":117.57,"c":118.54,"v":20268500},{"t":"2016-11-22","o":119.01,"h":119.19,"l":118.61,"c":118.9,"v":18850600},{"t":"2016-11-23","o":118.51,"h":118.64,"l":117.9,"c":118.42,"v":22926000},{"t":"2016-11-25","o":118.56,"h":118.85,"l":118.42,"c":118.8,"v":7162800},{"t":"2016-11-28","o":118.65,"h":119.08,"l":118.41,"c":118.53,"v":13479000},{"t":"2016-11-29","o":118.64,"h":119.51,"l":118.3,"c":118.94,"v":18553000},{"t":"2016-11-30","o":119.09,"h":119.13,"l":117.46,"c":117.5,"v":30405300},{"t":"2016-12-01","o":117.46,"h":117.47,"l":115.29,"c":115.47,"v":39796600},{"t":"2016-12-02","o":115.54,"h":116.16,"l":115.22,"c":115.7,"v":32876800},{"t":"2016-12-05","o":116.3,"h":117.06,"l":115.77,"c":116.6,"v":21419700},{"t":"2016-12-06","o":116.93,"h":117.08,"l":116.39,"c":116.88,"v":27293300},{"t":"2016-12-07","o":116.64,"h":118.51,"l":116.29,"c":118.36,"v":26622400},{"t":"2016-12-08","o":118.41,"h":118.87,"l":118.18,"c":118.57,"v":18578400},{"t":"2016-12-09","o":119.01,"h":119.54,"l":119.0,"c":119.5,"v":21863100},{"t":"2016-12-12","o":118.97,"h":119.21,"l":118.47,"c":118.96,"v":23259300},{"t":"2016-12-13","o":119.32,"h":121.11,"l":119.32,"c":120.46,"v":54477900},{"t":"2016-12-14","o":120.61,"h":121.0,"l":119.86,"c":120.21,"v":28746000},{"t":"2016-12-15","o":120.37,"h":121.11,"l":120.08,"c":120.4,"v":22762300},{"t":"2016-12-16","o":120.34,"h":120.58,"l":119.36,"c":119.6,"v":26283900},{"t":"2016-12-19","o":119.72,"h":120.83,"l":119.55,"c":120.09,"v":21138700},{"t":"2016-12-20","o":120.47,"h":120.77,"l":120.33,"c":120.55,"v":11461800},{"t":"2016-12-21","o":120.6,"h":120.68,"l":120.19,"c":120.46,"v":7079300},{"t":"2016-12-22","o":120.47,"h":120.5,"l":119.65,"c":120.12,"v":16645000},{"t":"2016-12-23","o":119.92,"h":120.25,"l":119.81,"c":120.2,"v":9007500},{"t":"2016-12-27","o":120.46,"h":121.52,"l":120.41,"c":120.82,"v":16110600},{"t":"2016-12-28","o":121.08,"h":121.19,"l":119.8,"c":119.88,"v":17975200},{"t":"2016-12-29","o":119.85,"h":120.13,"l":119.33,"c":119.71,"v":13267500},{"t":"2016-12-30","o":119.94,"h":119.95,"l":118.14,"c":118.48,"v":41749000},{"t":"2017-01-03","o":119.27,"h":119.99,"l":118.89,"c":119.54,"v":22307600},{"t":"2017-01-04","o":119.67,"h":120.41,"l":119.66,"c":120.19,"v":19749100},{"t":"2017-01-05","o":120.1,"h":120.95,"l":120.1,"c":120.87,"v":20644300},{"t":"2017-01-06","o":121.0,"h":122.25,"l":120.69,"c":121.93,"v":24074300},{"t":"2017-01-09","o":122.03,"h":122.55,"l":121.95,"c":122.33,"v":18909200},{"t":"2017-01-10","o":122.38,"h":122.97,"l":122.1,"c":122.6,"v":16176600},{"t":"2017-01-11","o":122.65,"h":122.93,"l":122.02,"c":122.93,"v":20686000},{"t":"2017-01-12","o":122.49,"h":122.82,"l":121.6,"c":122.74,"v":19622500},{"t":"2017-01-13","o":122.8,"h":123.37,"l":122.8,"c":123.16,"v":16930800},{"t":"2017-01-17","o":122.84,"h":123.03,"l":122.43,"c":122.79,"v":14538500},{"t":"2017-01-18","o":122.97,"h":123.16,"l":122.66,"c":123.04,"v":12499700},{"t":"2017-01-19","o":123.22,"h":123.65,"l":122.72,"c":122.98,"v":12710700},{"t":"2017-01-20","o":123.52,"h":123.83,"l":122.92,"c":123.25,"v":22091000},{"t":"2017-01-23","o":123.17,"h":123.53,"l":122.57,"c":123.35,"v":17434200},{"t":"2017-01-24","o":123.59,"h":124.37,"l":123.38,"c":124.18,"v":17640900},{"t":"2017-01-25","o":124.96,"h":125.46,"l":124.85,"c":125.43,"v":15036200},{"t":"2017-01-26","o":125.6,"h":125.82,"l":125.34,"c":125.56,"v":16052200},{"t":"2017-01-27","o":125.83,"h":125.92,"l":125.39,"c":125.8,"v":15053000},{"t":"2017-01-30","o":125.38,"h":125.38,"l":124.13,"c":124.82,"v":25006700},{"t":"2017-01-31","o":124.38,"h":124.6,"l":123.85,"c":124.57,"v":19091100},{"t":"2017-02-01","o":125.45,"h":125.68,"l":124.86,"c":125.43,"v":22861900},{"t":"2017-02-02","o":125.21,"h":125.7,"l":124.86,"c":125.32,"v":15101400},{"t":"2017-02-03","o":125.45,"h":125.81,"l":125.33,"c":125.68,"v":16957200},{"t":"2017-02-06","o":125.47,"h":125.85,"l":125.35,"c":125.83,"v":11630100},{"t":"2017-02-07","o":126.09,"h":126.55,"l":125.97,"c":126.29,"v":17541100},{"t":"2017-02-08","o":126.12,"h":126.68,"l":125.88,"c":126.5,"v":12569100},{"t":"2017-02-09","o":126.63,"h":127.24,"l":126.56,"c":126.96,"v":17542700},{"t":"2017-02-10","o":127.24,"h":127.56,"l":127.02,"c":127.38,"v":13915700},{"t":"2017-02-13","o":127.77,"h":128.26,"l":127.72,"c":128.1,"v":19120200},{"t":"2017-02-14","o":128.15,"h":128.54,"l":127.74,"c":128.53,"v":16333500},{"t":"2017-02-15","o":128.44,"h":129.35,"l":128.37,"c":129.29,"v":17891400},{"t":"2017-02-16","o":129.37,"h":129.63,"l":128.92,"c":129.25,"v":15098300},{"t":"2017-02-17","o":129.06,"h":129.82,"l":129.04,"c":129.81,"v":15563700},{"t":"2017-02-21","o":130.06,"h":130.53,"l":129.99,"c":130.45,"v":18479600},{"t":"2017-02-22","o":130.33,"h":130.59,"l":130.11,"c":130.5,"v":12110900},{"t":"2017-02-23","o":130.7,"h":130.7,"l":129.49,"c":130.01,"v":17489000},{"t":"2017-02-24","o":129.42,"h":130.26,"l":129.38,"c":130.26,"v":18624500},{"t":"2017-02-27","o":130.02,"h":130.43,"l":129.8,"c":130.42,"v":12008700},{"t":"2017-02-28","o":130.39,"h":130.45,"l":129.66,"c":130.02,"v":16598600},{"t":"2017-03-01","o":130.85,"h":131.68,"l":130.6,"c":131.44,"v":25813800},{"t":"2017-03-02","o":131.41,"h":131.43,"l":130.62,"c":130.78,"v":19951400},{"t":"2017-03-03","o":130.69,"h":131.06,"l":130.34,"c":131.02,"v":13722700},{"t":"2017-03-06","o":130.59,"h":130.95,"l":130.21,"c":130.73,"v":12026200},{"t":"2017-03-07","o":130.47,"h":131.08,"l":130.28,"c":130.51,"v":15500900},{"t":"2017-03-08","o":130.59,"h":131.15,"l":130.46,"c":130.74,"v":15776000},{"t":"2017-03-09","o":130.71,"h":131.02,"l":130.14,"c":130.84,"v":20855300},{"t":"2017-03-10","o":131.44,"h":131.6,"l":130.82,"c":131.39,"v":21922600},{"t":"2017-03-13","o":131.34,"h":131.64,"l":131.27,"c":131.61,"v":10731600},{"t":"2017-03-14","o":131.31,"h":131.36,"l":130.76,"c":131.29,"v":14019700},{"t":"2017-03-15","o":131.56,"h":132.41,"l":131.14,"c":132.1,"v":22709100},{"t":"2017-03-16","o":132.35,"h":132.35,"l":131.71,"c":132.01,"v":18457300},{"t":"2017-03-17","o":131.9,"h":132.04,"l":131.62,"c":131.69,"v":21234500},{"t":"2017-03-20","o":131.65,"h":132.11,"l":131.46,"c":131.81,"v":10105200},{"t":"2017-03-21","o":132.31,"h":132.43,"l":129.73,"c":129.81,"v":35841900},{"t":"2017-03-22","o":129.85,"h":130.82,"l":129.68,"c":130.69,"v":29177900},{"t":"2017-03-23","o":130.52,"h":130.88,"l":130.14,"c":130.36,"v":20311700},{"t":"2017-03-24","o":130.78,"h":131.29,"l":130.13,"c":130.63,"v":22967600},{"t":"2017-03-27","o":129.7,"h":131.07,"l":129.4,"c":130.84,"v":18472400},{"t":"2017-03-28","o":130.84,"h":132.03,"l":130.55,"c":131.64,"v":23721900},{"t":"2017-03-29","o":131.73,"h":132.3,"l":131.59,"c":132.25,"v":13710000},{"t":"2017-03-30","o":132.2,"h":132.61,"l":132.08,"c":132.47,"v":16092400},{"t":"2017-03-31","o":132.28,"h":132.74,"l":132.13,"c":132.38,"v":19841400},{"t":"2017-04-03","o":132.49,"h":132.81,"l":131.56,"c":132.3,"v":23700300},{"t":"2017-04-04","o":131.92,"h":132.53,"l":131.87,"c":132.51,"v":13400000},{"t":"2017-04-05","o":132.7,"h":133.48,"l":131.72,"c":131.97,"v":32011200},{"t":"2017-04-06","o":132.1,"h":132.39,"l":131.7,"c":132.04,"v":18832200},{"t":"2017-04-07","o":132.0,"h":132.37,"l":131.5,"c":131.97,"v":16743100},{"t":"2017-04-10","o":132.1,"h":132.57,"l":131.66,"c":132.02,"v":15619300},{"t":"2017-04-11","o":131.9,"h":132.1,"l":130.5,"c":131.45,"v":33778400},{"t":"2017-04-12","o":131.43,"h":131.54,"l":130.78,"c":130.92,"v":15955200},{"t":"2017-04-13","o":130.74,"h":131.51,"l":130.38,"c":130.4,"v":23683000},{"t":"2017-04-17","o":130.77,"h":131.5,"l":130.72,"c":131.48,"v":13325500},{"t":"2017-04-18","o":131.04,"h":131.66,"l":130.95,"c":131.28,"v":12841100},{"t":"2017-04-19","o":131.85,"h":132.29,"l":131.31,"c":131.49,"v":17764800},{"t":"2017-04-20","o":132.02,"h":132.88,"l":131.82,"c":132.59,"v":21977900},{"t":"2017-04-21","o":132.71,"h":132.76,"l":132.22,"c":132.56,"v":22454900},{"t":"2017-04-24","o":134.03,"h":134.29,"l":133.8,"c":134.16,"v":22469900},{"t":"2017-04-25","o":134.6,"h":135.37,"l":134.48,"c":135.13,"v":19384400},{"t":"2017-04-26","o":135.18,"h":135.51,"l":134.86,"c":134.94,"v":25398500},{"t":"2017-04-27","o":135.27,"h":135.75,"l":135.19,"c":135.75,"v":16136500},{"t":"2017-04-28","o":136.29,"h":136.34,"l":135.77,"c":135.99,"v":22771900},{"t":"2017-05-01","o":136.44,"h":137.38,"l":136.38,"c":137.2,"v":24815500},{"t":"2017-05-02","o":137.37,"h":137.49,"l":137.02,"c":137.43,"v":18345100},{"t":"2017-05-03","o":137.12,"h":137.17,"l":136.62,"c":136.99,"v":23827600},{"t":"2017-05-04","o":136.97,"h":137.43,"l":136.56,"c":137.04,"v":14630100},{"t":"2017-05-05","o":137.39,"h":137.54,"l":136.88,"c":137.54,"v":19330700},{"t":"2017-05-08","o":137.61,"h":137.84,"l":137.33,"c":137.84,"v":13279900},{"t":"2017-05-09","o":138.05,"h":138.63,"l":137.93,"c":138.32,"v":28426100},{"t":"2017-05-10","o":138.4,"h":138.45,"l":137.91,"c":138.4,"v":20499400},{"t":"2017-05-11","o":138.02,"h":138.33,"l":137.38,"c":138.29,"v":27232100},{"t":"2017-05-12","o":138.35,"h":138.63,"l":138.23,"c":138.6,"v":19738600},{"t":"2017-05-15","o":138.66,"h":139.12,"l":138.53,"c":139.04,"v":20481300},{"t":"2017-05-16","o":139.4,"h":139.64,"l":138.99,"c":139.62,"v":21786000},{"t":"2017-05-17","o":138.51,"h":138.77,"l":136.05,"c":136.07,"v":55642200},{"t":"2017-05-18","o":136.02,"h":137.72,"l":135.87,"c":137.26,"v":41319900},{"t":"2017-05-19","o":137.75,"h":138.42,"l":137.66,"c":137.84,"v":36730100},{"t":"2017-05-22","o":138.15,"h":139.07,"l":138.1,"c":139.0,"v":19509700},{"t":"2017-05-23","o":139.41,"h":139.42,"l":138.78,"c":139.14,"v":19687500},{"t":"2017-05-24","o":139.56,"h":139.85,"l":139.17,"c":139.78,"v":15891900},{"t":"2017-05-25","o":140.31,"h":141.33,"l":140.01,"c":140.97,"v":23928600},{"t":"2017-05-26","o":141.0,"h":141.28,"l":140.81,"c":141.22,"v":13851600},{"t":"2017-05-30","o":141.15,"h":141.51,"l":141.06,"c":141.34,"v":20306400},{"t":"2017-05-31","o":141.84,"h":141.84,"l":140.57,"c":141.29,"v":33229400},{"t":"2017-06-01","o":141.58,"h":141.9,"l":140.98,"c":141.84,"v":20120700},{"t":"2017-06-02","o":142.34,"h":143.49,"l":142.11,"c":143.46,"v":37222900},{"t":"2017-06-05","o":143.45,"h":143.68,"l":143.23,"c":143.43,"v":15727500},{"t":"2017-06-06","o":143.26,"h":143.73,"l":142.65,"c":142.86,"v":22393000},{"t":"2017-06-07","o":143.26,"h":143.54,"l":142.6,"c":143.42,"v":18842400},{"t":"2017-06-08","o":143.74,"h":143.8,"l":142.79,"c":143.57,"v":25417400},{"t":"2017-06-09","o":143.74,"h":143.9,"l":138.11,"c":139.98,"v":109783700},{"t":"2017-06-12","o":138.8,"h":139.48,"l":137.47,"c":139.23,"v":104454000},{"t":"2017-06-13","o":140.01,"h":140.56,"l":139.28,"c":140.36,"v":51193000},{"t":"2017-06-14","o":140.93,"h":140.93,"l":138.62,"c":139.75,"v":60093800},{"t":"2017-06-15","o":138.34,"h":139.28,"l":137.49,"c":139.13,"v":55145200},{"t":"2017-06-16","o":138.68,"h":138.78,"l":137.64,"c":138.15,"v":48087400},{"t":"2017-06-19","o":139.49,"h":140.59,"l":139.28,"c":140.46,"v":39626500},{"t":"2017-06-20","o":140.32,"h":140.5,"l":139.31,"c":139.36,"v":40935100},{"t":"2017-06-21","o":139.68,"h":140.81,"l":139.59,"c":140.74,"v":35743400},{"t":"2017-06-22","o":140.96,"h":141.22,"l":140.34,"c":140.7,"v":24099100},{"t":"2017-06-23","o":140.54,"h":141.42,"l":140.15,"c":141.24,"v":21654300},{"t":"2017-06-26","o":142.05,"h":142.29,"l":140.27,"c":140.58,"v":34411100},{"t":"2017-06-27","o":140.05,"h":140.22,"l":138.02,"c":138.03,"v":65957800},{"t":"2017-06-28","o":138.54,"h":140.14,"l":137.74,"c":140.02,"v":57427200},{"t":"2017-06-29","o":139.44,"h":139.44,"l":136.25,"c":137.59,"v":88769400},{"t":"2017-06-30","o":137.98,"h":138.67,"l":137.19,"c":137.64,"v":68898300},{"t":"2017-07-03","o":138.27,"h":138.43,"l":136.1,"c":136.19,"v":32797000},{"t":"2017-07-05","o":136.62,"h":137.9,"l":136.16,"c":137.53,"v":42116600},{"t":"2017-07-06","o":136.48,"h":137.06,"l":135.8,"c":136.29,"v":48430500},{"t":"2017-07-07","o":136.75,"h":138.13,"l":136.74,"c":137.76,"v":36970400},{"t":"2017-07-10","o":137.85,"h":138.99,"l":137.5,"c":138.66,"v":24853500},{"t":"2017-07-11","o":138.46,"h":139.22,"l":137.94,"c":139.05,"v":31517700},{"t":"2017-07-12","o":140.24,"h":140.86,"l":139.96,"c":140.7,"v":36045800},{"t":"2017-07-13","o":140.87,"h":141.35,"l":140.6,"c":141.01,"v":31073600},{"t":"2017-07-14","o":141.64,"h":142.3,"l":141.19,"c":142.12,"v":34544800},{"t":"2017-07-17","o":142.27,"h":142.69,"l":141.92,"c":142.19,"v":25343200},{"t":"2017-07-18","o":142.09,"h":143.17,"l":141.64,"c":143.14,"v":25748500},{"t":"2017-07-19","o":143.56,"h":144.19,"l":143.5,"c":143.98,"v":33752300},{"t":"2017-07-20","o":144.35,"h":144.44,"l":143.52,"c":144.17,"v":36139400},{"t":"2017-07-21","o":143.64,"h":144.11,"l":143.35,"c":144.11,"v":39697100},{"t":"2017-07-24","o":144.09,"h":144.87,"l":143.92,"c":144.77,"v":26712700},{"t":"2017-07-25","o":144.29,"h":144.74,"l":144.01,"c":144.4,"v":28120900},{"t":"2017-07-26","o":144.76,"h":144.95,"l":144.53,"c":144.87,"v":18610600},{"t":"2017-07-27","o":145.82,"h":145.96,"l":142.3,"c":143.96,"v":80665900},{"t":"2017-07-28","o":143.1,"h":144.08,"l":142.87,"c":143.84,"v":38013200},{"t":"2017-07-31","o":144.25,"h":144.43,"l":142.92,"c":143.23,"v":33848600},{"t":"2017-08-01","o":143.72,"h":143.76,"l":143.12,"c":143.56,"v":20149400},{"t":"2017-08-02","o":144.49,"h":144.52,"l":142.61,"c":143.95,"v":41769700},{"t":"2017-08-03","o":144.09,"h":144.17,"l":143.13,"c":143.39,"v":27112800},{"t":"2017-08-04","o":143.71,"h":143.97,"l":143.06,"c":143.65,"v":29472900},{"t":"2017-08-07","o":143.91,"h":144.56,"l":143.71,"c":144.56,"v":17933900},{"t":"2017-08-08","o":144.28,"h":145.47,"l":143.9,"c":144.31,"v":30810400},{"t":"2017-08-09","o":143.12,"h":144.19,"l":142.79,"c":144.12,"v":36169500},{"t":"2017-08-10","o":143.3,"h":143.4,"l":140.89,"c":141.03,"v":63331700},{"t":"2017-08-11","o":141.22,"h":142.41,"l":140.9,"c":142.1,"v":45862500},{"t":"2017-08-14","o":143.23,"h":144.15,"l":143.19,"c":143.93,"v":34161000},{"t":"2017-08-15","o":144.29,"h":144.3,"l":143.64,"c":144.03,"v":25509200},{"t":"2017-08-16","o":144.39,"h":144.96,"l":143.8,"c":144.28,"v":31913000},{"t":"2017-08-17","o":143.72,"h":143.94,"l":141.33,"c":141.33,"v":70191000},{"t":"2017-08-18","o":141.41,"h":142.2,"l":140.65,"c":141.23,"v":60751900},{"t":"2017-08-21","o":141.22,"h":141.53,"l":140.18,"c":141.05,"v":37111500},{"t":"2017-08-22","o":141.81,"h":143.35,"l":141.76,"c":143.2,"v":36294200},{"t":"2017-08-23","o":142.48,"h":143.01,"l":142.38,"c":142.69,"v":25702300},{"t":"2017-08-24","o":143.01,"h":143.17,"l":141.47,"c":142.27,"v":38160800},{"t":"2017-08-25","o":142.82,"h":143.18,"l":141.78,"c":141.97,"v":26380400},{"t":"2017-08-28","o":142.4,"h":142.74,"l":141.95,"c":142.41,"v":15362100},{"t":"2017-08-29","o":141.19,"h":143.21,"l":141.06,"c":142.97,"v":24498300},{"t":"2017-08-30","o":143.09,"h":144.89,"l":143.0,"c":144.65,"v":33642700},{"t":"2017-08-31","o":145.06,"h":146.21,"l":144.98,"c":146.2,"v":38480700},{"t":"2017-09-01","o":146.39,"h":146.59,"l":145.61,"c":146.0,"v":22293600},{"t":"2017-09-05","o":145.57,"h":145.88,"l":143.6,"c":144.69,"v":44794300},{"t":"2017-09-06","o":145.06,"h":145.46,"l":144.08,"c":145.13,"v":30722700},{"t":"2017-09-07","o":145.4,"h":145.84,"l":144.94,"c":145.47,"v":22721100},{"t":"2017-09-08","o":145.28,"h":145.35,"l":144.06,"c":144.21,"v":27890100},{"t":"2017-09-11","o":145.34,"h":146.12,"l":145.3,"c":145.87,"v":27126300},{"t":"2017-09-12","o":146.28,"h":146.41,"l":145.53,"c":146.22,"v":30256700},{"t":"2017-09-13","o":145.97,"h":146.44,"l":145.73,"c":146.42,"v":28450900},{"t":"2017-09-14","o":145.85,"h":146.29,"l":145.47,"c":145.56,"v":35296400},{"t":"2017-09-15","o":145.53,"h":146.59,"l":145.29,"c":146.06,"v":46422400},{"t":"2017-09-18","o":145.91,"h":146.37,"l":145.11,"c":145.55,"v":24858200},{"t":"2017-09-19","o":145.81,"h":146.01,"l":145.31,"c":145.8,"v":20871200},{"t":"2017-09-20","o":145.75,"h":145.91,"l":144.23,"c":145.35,"v":34236200},{"t":"2017-09-21","o":145.25,"h":145.26,"l":143.95,"c":144.46,"v":28841800},{"t":"2017-09-22","o":144.0,"h":144.53,"l":143.85,"c":144.32,"v":21702400},{"t":"2017-09-25","o":143.75,"h":143.83,"l":142.1,"c":142.8,"v":54947700},{"t":"2017-09-26","o":143.53,"h":143.8,"l":142.67,"c":143.17,"v":29628800},{"t":"2017-09-27","o":143.93,"h":145.0,"l":143.57,"c":144.46,"v":33249400},{"t":"2017-09-28","o":144.11,"h":144.56,"l":143.78,"c":144.41,"v":24149400},{"t":"2017-09-29","o":144.7,"h":145.56,"l":144.32,"c":145.45,"v":43102400},{"t":"2017-10-02","o":145.67,"h":146.17,"l":144.93,"c":145.58,"v":27351300},{"t":"2017-10-03","o":145.77,"h":146.06,"l":145.45,"c":145.89,"v":19715200},{"t":"2017-10-04","o":145.61,"h":146.34,"l":145.47,"c":146.03,"v":26381100},{"t":"2017-10-05","o":146.56,"h":147.54,"l":146.41,"c":147.46,"v":31562400},{"t":"2017-10-06","o":146.96,"h":147.66,"l":146.96,"c":147.66,"v":23561100},{"t":"2017-10-09","o":147.85,"h":148.01,"l":147.3,"c":147.49,"v":13704800},{"t":"2017-10-10","o":147.99,"h":148.14,"l":146.95,"c":147.6,"v":19223100},{"t":"2017-10-11","o":147.53,"h":148.07,"l":147.34,"c":148.04,"v":12439100},{"t":"2017-10-12","o":147.82,"h":148.35,"l":147.62,"c":147.77,"v":14513500},{"t":"2017-10-13","o":148.37,"h":148.51,"l":147.78,"c":148.34,"v":18409900},{"t":"2017-10-16","o":148.71,"h":148.89,"l":148.39,"c":148.85,"v":21809400},{"t":"2017-10-17","o":148.8,"h":149.06,"l":148.57,"c":149.04,"v":13138200},{"t":"2017-10-18","o":149.19,"h":149.21,"l":148.64,"c":148.86,"v":17218200},{"t":"2017-10-19","o":147.99,"h":148.33,"l":147.27,"c":148.31,"v":27680300},{"t":"2017-10-20","o":148.91,"h":149.04,"l":148.53,"c":148.71,"v":30173300},{"t":"2017-10-23","o":149.02,"h":149.03,"l":147.53,"c":147.74,"v":29297100},{"t":"2017-10-24","o":148.03,"h":148.3,"l":147.44,"c":147.99,"v":20289500},{"t":"2017-10-25","o":147.7,"h":148.18,"l":146.33,"c":147.43,"v":36179100},{"t":"2017-10-26","o":147.34,"h":147.71,"l":146.92,"c":146.96,"v":28230200},{"t":"2017-10-27","o":149.43,"h":151.52,"l":149.2,"c":151.24,"v":60165100},{"t":"2017-10-30","o":151.13,"h":152.19,"l":150.99,"c":151.58,"v":31733400},{"t":"2017-10-31","o":152.07,"h":152.37,"l":151.63,"c":152.15,"v":26319300},{"t":"2017-11-01","o":152.76,"h":152.83,"l":151.5,"c":152.1,"v":29481600},{"t":"2017-11-02","o":151.93,"h":151.99,"l":150.77,"c":151.81,"v":31017400},{"t":"2017-11-03","o":152.36,"h":153.29,"l":151.84,"c":153.27,"v":26199200},{"t":"2017-11-06","o":153.15,"h":153.85,"l":153.1,"c":153.79,"v":28693900},{"t":"2017-11-07","o":153.67,"h":154.08,"l":153.34,"c":153.88,"v":21333100},{"t":"2017-11-08","o":153.8,"h":154.54,"l":153.62,"c":154.5,"v":17373500},{"t":"2017-11-09","o":153.23,"h":153.77,"l":152.11,"c":153.69,"v":40594500},{"t":"2017-11-10","o":153.33,"h":153.8,"l":153.06,"c":153.68,"v":20150800},{"t":"2017-11-13","o":153.1,"h":154.07,"l":153.1,"c":153.87,"v":12522400},{"t":"2017-11-14","o":153.33,"h":153.5,"l":152.57,"c":153.31,"v":25173800},{"t":"2017-11-15","o":152.65,"h":153.0,"l":151.78,"c":152.59,"v":24808000},{"t":"2017-11-16","o":153.36,"h":154.89,"l":153.33,"c":154.54,"v":34790600},{"t":"2017-11-17","o":154.58,"h":154.69,"l":153.8,"c":153.95,"v":28725800},{"t":"2017-11-20","o":154.06,"h":154.2,"l":153.61,"c":153.83,"v":21143900},{"t":"2017-11-21","o":154.56,"h":155.57,"l":154.49,"c":155.5,"v":20147800},{"t":"2017-11-22","o":155.64,"h":155.84,"l":155.34,"c":155.69,"v":17299000},{"t":"2017-11-24","o":155.85,"h":156.31,"l":155.76,"c":156.26,"v":8280600},{"t":"2017-11-27","o":156.21,"h":156.56,"l":155.83,"c":156.19,"v":22653400},{"t":"2017-11-28","o":156.54,"h":156.69,"l":155.7,"c":156.59,"v":25227300},{"t":"2017-11-29","o":156.41,"h":156.45,"l":153.12,"c":153.86,"v":71986300},{"t":"2017-11-30","o":154.51,"h":155.45,"l":154.15,"c":155.15,"v":56595500},{"t":"2017-12-01","o":154.2,"h":155.24,"l":152.26,"c":154.49,"v":59015800},{"t":"2017-12-04","o":155.46,"h":155.63,"l":152.56,"c":152.71,"v":51319100},{"t":"2017-12-05","o":152.68,"h":154.55,"l":152.1,"c":152.81,"v":40604200},{"t":"2017-12-06","o":152.24,"h":153.74,"l":152.06,"c":153.5,"v":28647800},{"t":"2017-12-07","o":153.49,"h":154.46,"l":153.33,"c":154.02,"v":32666200},{"t":"2017-12-08","o":155.15,"h":155.53,"l":154.46,"c":154.7,"v":28081700},{"t":"2017-12-11","o":154.77,"h":155.95,"l":154.76,"c":155.9,"v":20821500},{"t":"2017-12-12","o":155.83,"h":156.15,"l":155.36,"c":155.69,"v":20310300},{"t":"2017-12-13","o":156.32,"h":156.49,"l":155.76,"c":155.99,"v":24418500},{"t":"2017-12-14","o":156.26,"h":156.66,"l":155.71,"c":155.88,"v":24594700},{"t":"2017-12-15","o":156.49,"h":157.82,"l":156.23,"c":157.65,"v":49816200},{"t":"2017-12-18","o":158.36,"h":158.77,"l":158.07,"c":158.64,"v":26844500},{"t":"2017-12-19","o":158.34,"h":158.5,"l":157.26,"c":157.7,"v":31415000},{"t":"2017-12-20","o":158.25,"h":158.28,"l":156.91,"c":157.53,"v":38972600},{"t":"2017-12-21","o":157.75,"h":158.25,"l":157.37,"c":157.55,"v":18638700},{"t":"2017-12-22","o":157.31,"h":157.43,"l":156.95,"c":157.37,"v":23330400},{"t":"2017-12-26","o":156.49,"h":156.72,"l":155.95,"c":156.52,"v":21918700},{"t":"2017-12-27","o":156.53,"h":156.96,"l":156.39,"c":156.54,"v":22388200},{"t":"2017-12-28","o":157.04,"h":157.07,"l":156.54,"c":156.73,"v":25393800},{"t":"2017-12-29","o":156.87,"h":156.9,"l":155.7,"c":155.76,"v":33186000},{"t":"2018-01-02","o":156.56,"h":158.53,"l":156.17,"c":158.49,"v":32573300},{"t":"2018-01-03","o":158.64,"h":160.17,"l":158.61,"c":160.03,"v":29383600},{"t":"2018-01-04","o":160.58,"h":160.79,"l":160.08,"c":160.31,"v":24776100},{"t":"2018-01-05","o":161.07,"h":162.03,"l":160.77,"c":161.92,"v":26992300},{"t":"2018-01-08","o":161.92,"h":162.63,"l":161.86,"c":162.55,"v":23159100},{"t":"2018-01-09","o":162.87,"h":163.04,"l":162.07,"c":162.56,"v":24782400},{"t":"2018-01-10","o":161.84,"h":162.21,"l":161.12,"c":162.18,"v":34004000},{"t":"2018-01-11","o":162.46,"h":163.3,"l":162.21,"c":163.29,"v":20473500},{"t":"2018-01-12","o":163.15,"h":164.66,"l":162.94,"c":164.49,"v":37762700},{"t":"2018-01-16","o":165.58,"h":166.42,"l":163.53,"c":164.02,"v":41231800},{"t":"2018-01-17","o":164.8,"h":166.04,"l":164.0,"c":165.79,"v":33849900},{"t":"2018-01-18","o":165.53,"h":166.2,"l":165.14,"c":165.82,"v":26432200},{"t":"2018-01-19","o":166.31,"h":166.61,"l":165.54,"c":166.34,"v":38937600},{"t":"2018-01-22","o":166.28,"h":168.12,"l":166.09,"c":168.12,"v":26081400},{"t":"2018-01-23","o":168.64,"h":169.66,"l":168.56,"c":169.51,"v":37989700},{"t":"2018-01-24","o":169.87,"h":170.24,"l":167.44,"c":168.41,"v":54287400},{"t":"2018-01-25","o":169.57,"h":169.63,"l":167.81,"c":168.35,"v":28925000},{"t":"2018-01-26","o":169.29,"h":170.95,"l":168.96,"c":170.93,"v":32038200},{"t":"2018-01-29","o":170.57,"h":170.91,"l":169.74,"c":170.1,"v":37277800},{"t":"2018-01-30","o":168.55,"h":169.42,"l":167.82,"c":168.7,"v":44987700},{"t":"2018-01-31","o":169.65,"h":169.99,"l":168.34,"c":169.4,"v":42449200},{"t":"2018-02-01","o":168.1,"h":169.73,"l":167.42,"c":167.96,"v":38037900},{"t":"2018-02-02","o":167.3,"h":167.7,"l":164.47,"c":164.61,"v":68478100},{"t":"2018-02-05","o":163.07,"h":165.75,"l":158.0,"c":158.12,"v":105372200},{"t":"2018-02-06","o":155.81,"h":162.51,"l":155.1,"c":162.31,"v":118537900},{"t":"2018-02-07","o":161.79,"h":163.55,"l":160.2,"c":160.21,"v":91028300},{"t":"2018-02-08","o":160.62,"h":160.8,"l":153.45,"c":153.45,"v":94184800},{"t":"2018-02-09","o":155.62,"h":157.24,"l":150.13,"c":156.1,"v":113836600},{"t":"2018-02-12","o":157.7,"h":159.95,"l":156.46,"c":158.87,"v":63050600},{"t":"2018-02-13","o":157.96,"h":160.01,"l":157.72,"c":159.69,"v":31785600},{"t":"2018-02-14","o":158.75,"h":162.93,"l":158.0,"c":162.68,"v":52107400},{"t":"2018-02-15","o":164.14,"h":165.7,"l":162.44,"c":165.7,"v":51633900},{"t":"2018-02-16","o":165.16,"h":166.76,"l":164.68,"c":164.96,"v":62256300},{"t":"2018-02-20","o":164.38,"h":166.68,"l":164.31,"c":165.29,"v":36785600},{"t":"2018-02-21","o":166.1,"h":167.72,"l":164.72,"c":164.82,"v":41161800},{"t":"2018-02-22","o":165.54,"h":166.42,"l":164.38,"c":164.8,"v":37074400},{"t":"2018-02-23","o":166.13,"h":168.17,"l":165.45,"c":168.17,"v":50096900},{"t":"2018-02-26","o":168.96,"h":170.4,"l":168.82,"c":170.4,"v":39266700},{"t":"2018-02-27","o":170.45,"h":170.73,"l":168.21,"c":168.29,"v":42209900},{"t":"2018-02-28","o":169.25,"h":169.8,"l":167.1,"c":167.21,"v":42936300},{"t":"2018-03-01","o":167.3,"h":168.07,"l":163.0,"c":164.48,"v":76809900},{"t":"2018-03-02","o":162.5,"h":166.28,"l":161.96,"c":165.99,"v":57445100},{"t":"2018-03-05","o":165.21,"h":168.26,"l":164.59,"c":167.83,"v":38540200},{"t":"2018-03-06","o":168.65,"h":169.11,"l":167.48,"c":168.54,"v":29480900},{"t":"2018-03-07","o":167.25,"h":169.07,"l":166.96,"c":168.93,"v":34609400},{"t":"2018-03-08","o":169.63,"h":169.98,"l":168.95,"c":169.86,"v":25828400},{"t":"2018-03-09","o":171.07,"h":173.16,"l":170.82,"c":173.16,"v":38310500},{"t":"2018-03-12","o":173.67,"h":174.48,"l":173.28,"c":174.08,"v":37635000},{"t":"2018-03-13","o":174.48,"h":175.21,"l":171.27,"c":171.71,"v":55638900},{"t":"2018-03-14","o":172.61,"h":172.74,"l":170.93,"c":171.68,"v":40536400},{"t":"2018-03-15","o":171.8,"h":172.53,"l":170.9,"c":171.53,"v":28810400},{"t":"2018-03-16","o":171.82,"h":172.2,"l":170.94,"c":171.02,"v":31176700},{"t":"2018-03-19","o":169.1,"h":169.22,"l":165.64,"c":167.1,"v":71395100},{"t":"2018-03-20","o":167.17,"h":168.04,"l":166.61,"c":167.65,"v":34075700},{"t":"2018-03-21","o":167.21,"h":168.76,"l":166.19,"c":166.92,"v":43863500},{"t":"2018-03-22","o":164.61,"h":165.77,"l":162.59,"c":162.8,"v":66607300},{"t":"2018-03-23","o":162.61,"h":163.3,"l":158.43,"c":158.51,"v":80110400},{"t":"2018-03-26","o":161.72,"h":164.6,"l":159.16,"c":164.4,"v":57481500},{"t":"2018-03-27","o":165.62,"h":165.62,"l":157.68,"c":159.08,"v":78889100},{"t":"2018-03-28","o":158.17,"h":159.78,"l":156.04,"c":157.25,"v":89369700},{"t":"2018-03-29","o":158.1,"h":161.71,"l":156.63,"c":160.13,"v":68692600},{"t":"2018-04-02","o":158.99,"h":159.74,"l":153.88,"c":155.51,"v":85549400},{"t":"2018-04-03","o":156.87,"h":157.92,"l":154.44,"c":157.26,"v":64090000},{"t":"2018-04-04","o":154.22,"h":160.23,"l":154.04,"c":159.74,"v":65768700},{"t":"2018-04-05","o":161.33,"h":161.58,"l":159.48,"c":160.65,"v":43054900},{"t":"2018-04-06","o":158.88,"h":160.46,"l":155.88,"c":156.63,"v":59870900},{"t":"2018-04-09","o":157.98,"h":160.88,"l":157.46,"c":157.73,"v":41810400},{"t":"2018-04-10","o":160.21,"h":161.73,"l":159.07,"c":161.21,"v":48296800},{"t":"2018-04-11","o":160.2,"h":162.0,"l":160.1,"c":160.28,"v":41622100},{"t":"2018-04-12","o":161.25,"h":162.77,"l":161.16,"c":162.21,"v":30467900},{"t":"2018-04-13","o":163.02,"h":163.26,"l":160.67,"c":161.37,"v":44604900},{"t":"2018-04-16","o":162.5,"h":163.19,"l":161.48,"c":162.6,"v":28180800},{"t":"2018-04-17","o":164.24,"h":166.46,"l":163.91,"c":166.1,"v":35536100},{"t":"2018-04-18","o":166.1,"h":167.0,"l":165.31,"c":166.44,"v":29573900},{"t":"2018-04-19","o":165.6,"h":165.99,"l":164.34,"c":164.91,"v":34705700},{"t":"2018-04-20","o":164.49,"h":164.61,"l":161.73,"c":162.3,"v":49197100},{"t":"2018-04-23","o":163.09,"h":163.73,"l":161.02,"c":161.89,"v":33040600},{"t":"2018-04-24","o":162.66,"h":162.91,"l":157.39,"c":158.46,"v":70256800},{"t":"2018-04-25","o":158.74,"h":159.31,"l":156.47,"c":158.65,"v":52089300},{"t":"2018-04-26","o":160.7,"h":162.53,"l":160.18,"c":161.99,"v":43005500},{"t":"2018-04-27","o":164.37,"h":164.41,"l":161.17,"c":162.09,"v":51043400},{"t":"2018-04-30","o":162.47,"h":163.48,"l":160.54,"c":160.94,"v":35615300},{"t":"2018-05-01","o":160.52,"h":162.8,"l":160.14,"c":162.78,"v":36513500},{"t":"2018-05-02","o":163.06,"h":163.57,"l":161.63,"c":161.82,"v":38646800},{"t":"2018-05-03","o":161.0,"h":162.4,"l":159.22,"c":161.8,"v":60337100},{"t":"2018-05-04","o":161.1,"h":165.25,"l":160.98,"c":164.87,"v":41543200},{"t":"2018-05-07","o":165.64,"h":166.78,"l":165.51,"c":166.24,"v":32500200},{"t":"2018-05-08","o":165.89,"h":166.43,"l":164.86,"c":166.07,"v":26040200},{"t":"2018-05-09","o":166.37,"h":168.0,"l":165.78,"c":167.88,"v":29122700},{"t":"2018-05-10","o":168.42,"h":169.74,"l":168.29,"c":169.62,"v":27067600},{"t":"2018-05-11","o":169.42,"h":169.86,"l":168.72,"c":169.46,"v":24688800},{"t":"2018-05-14","o":169.85,"h":170.82,"l":169.47,"c":169.75,"v":21821700},{"t":"2018-05-15","o":168.41,"h":168.5,"l":166.98,"c":167.87,"v":49361600},{"t":"2018-05-16","o":168.09,"h":169.37,"l":168.01,"c":168.98,"v":22941200},{"t":"2018-05-17","o":168.39,"h":169.61,"l":167.51,"c":168.33,"v":27480200},{"t":"2018-05-18","o":167.68,"h":168.26,"l":167.21,"c":167.46,"v":26217900},{"t":"2018-05-21","o":168.76,"h":169.5,"l":167.68,"c":168.4,"v":22954600},{"t":"2018-05-22","o":169.17,"h":169.45,"l":167.88,"c":168.18,"v":19477700},{"t":"2018-05-23","o":166.9,"h":169.62,"l":166.88,"c":169.6,"v":26557800},{"t":"2018-05-24","o":169.55,"h":169.85,"l":167.84,"c":169.55,"v":27696500},{"t":"2018-05-25","o":169.53,"h":170.33,"l":169.21,"c":169.72,"v":27460500},{"t":"2018-05-29","o":168.95,"h":169.92,"l":167.96,"c":168.97,"v":41220500},{"t":"2018-05-30","o":169.58,"h":170.48,"l":169.22,"c":170.18,"v":22665800},{"t":"2018-05-31","o":170.18,"h":171.2,"l":169.63,"c":170.07,"v":35670900},{"t":"2018-06-01","o":170.92,"h":172.84,"l":170.87,"c":172.74,"v":45543300},{"t":"2018-06-04","o":173.18,"h":174.34,"l":173.07,"c":174.3,"v":20459600},{"t":"2018-06-05","o":174.71,"h":175.13,"l":174.07,"c":174.84,"v":24779300},{"t":"2018-06-06","o":175.02,"h":175.89,"l":174.14,"c":175.86,"v":25036600},{"t":"2018-06-07","o":175.89,"h":175.93,"l":173.55,"c":174.43,"v":39600300},{"t":"2018-06-08","o":173.61,"h":174.88,"l":173.18,"c":174.44,"v":31780300},{"t":"2018-06-11","o":174.31,"h":175.34,"l":174.28,"c":174.91,"v":22319700},{"t":"2018-06-12","o":175.15,"h":176.0,"l":174.96,"c":175.83,"v":22511800},{"t":"2018-06-13","o":176.1,"h":177.14,"l":175.43,"c":175.82,"v":37858600},{"t":"2018-06-14","o":176.63,"h":177.89,"l":176.5,"c":177.6,"v":35916000},{"t":"2018-06-15","o":176.93,"h":177.33,"l":176.11,"c":176.98,"v":49615700},{"t":"2018-06-18","o":175.49,"h":176.65,"l":174.94,"c":176.5,"v":31633200},{"t":"2018-06-19","o":174.27,"h":176.04,"l":173.71,"c":176.0,"v":38236000},{"t":"2018-06-20","o":176.81,"h":177.98,"l":176.65,"c":177.25,"v":33038000},{"t":"2018-06-21","o":177.7,"h":177.88,"l":175.37,"c":175.71,"v":43469400},{"t":"2018-06-22","o":176.3,"h":176.37,"l":174.69,"c":175.32,"v":30073200},{"t":"2018-06-25","o":173.73,"h":173.99,"l":169.81,"c":171.37,"v":77799700},{"t":"2018-06-26","o":172.0,"h":173.06,"l":171.37,"c":172.07,"v":39008100},{"t":"2018-06-27","o":172.8,"h":173.58,"l":169.61,"c":169.73,"v":52843500},{"t":"2018-06-28","o":169.52,"h":171.77,"l":169.17,"c":171.19,"v":46407700},{"t":"2018-06-29","o":172.01,"h":172.92,"l":171.4,"c":171.65,"v":36408500},{"t":"2018-07-02","o":170.04,"h":172.85,"l":169.67,"c":172.8,"v":31770000},{"t":"2018-07-03","o":173.45,"h":173.45,"l":170.63,"c":170.8,"v":25512700},{"t":"2018-07-05","o":171.91,"h":173.06,"l":171.03,"c":172.92,"v":31626200},{"t":"2018-07-06","o":173.32,"h":175.74,"l":173.0,"c":175.61,"v":37005600},{"t":"2018-07-09","o":176.52,"h":177.23,"l":175.82,"c":177.19,"v":27362100},{"t":"2018-07-10","o":177.52,"h":177.72,"l":176.71,"c":177.32,"v":23902500},{"t":"2018-07-11","o":175.93,"h":177.07,"l":175.8,"c":176.42,"v":30280600},{"t":"2018-07-12","o":177.2,"h":179.46,"l":177.08,"c":179.46,"v":27930100},{"t":"2018-07-13","o":179.45,"h":179.9,"l":178.95,"c":179.61,"v":28049800},{"t":"2018-07-16","o":179.65,"h":179.95,"l":178.88,"c":179.18,"v":21405300},{"t":"2018-07-17","o":177.28,"h":180.65,"l":177.28,"c":180.27,"v":31034100},{"t":"2018-07-18","o":180.29,"h":180.44,"l":179.38,"c":179.93,"v":23220800},{"t":"2018-07-19","o":179.28,"h":179.88,"l":178.82,"c":179.03,"v":31094100},{"t":"2018-07-20","o":179.57,"h":180.17,"l":178.79,"c":178.99,"v":35897300},{"t":"2018-07-23","o":178.46,"h":179.64,"l":177.74,"c":179.56,"v":22184700},{"t":"2018-07-24","o":181.41,"h":182.05,"l":179.56,"c":180.3,"v":36900300},{"t":"2018-07-25","o":180.38,"h":182.93,"l":180.29,"c":182.82,"v":35026600},{"t":"2018-07-26","o":180.34,"h":180.92,"l":179.81,"c":180.05,"v":40873500},{"t":"2018-07-27","o":181.19,"h":181.31,"l":176.6,"c":177.62,"v":59456100},{"t":"2018-07-30","o":177.63,"h":177.73,"l":174.27,"c":175.11,"v":60193000},{"t":"2018-07-31","o":175.8,"h":177.13,"l":174.82,"c":176.45,"v":47285100},{"t":"2018-08-01","o":176.86,"h":177.65,"l":176.1,"c":177.12,"v":37101900},{"t":"2018-08-02","o":175.87,"h":179.74,"l":175.79,"c":179.53,"v":47178200},{"t":"2018-08-03","o":179.87,"h":180.09,"l":179.08,"c":180.08,"v":28934400},{"t":"2018-08-06","o":179.96,"h":181.19,"l":179.74,"c":181.14,"v":24808800},{"t":"2018-08-07","o":181.65,"h":182.14,"l":181.26,"c":181.8,"v":29895700},{"t":"2018-08-08","o":181.55,"h":182.35,"l":181.06,"c":182.02,"v":22680700},{"t":"2018-08-09","o":181.91,"h":182.63,"l":181.64,"c":181.91,"v":18852900},{"t":"2018-08-10","o":180.68,"h":181.22,"l":179.84,"c":180.52,"v":33818500},{"t":"2018-08-13","o":180.85,"h":182.01,"l":180.24,"c":180.32,"v":26089200},{"t":"2018-08-14","o":181.01,"h":181.66,"l":180.04,"c":181.45,"v":20913000},{"t":"2018-08-15","o":180.01,"h":180.58,"l":178.12,"c":179.23,"v":58528000},{"t":"2018-08-16","o":180.61,"h":180.99,"l":179.47,"c":179.82,"v":27711800},{"t":"2018-08-17","o":179.35,"h":180.31,"l":178.27,"c":179.86,"v":36092600},{"t":"2018-08-20","o":180.26,"h":180.33,"l":179.0,"c":179.7,"v":24939000},{"t":"2018-08-21","o":180.24,"h":181.44,"l":180.13,"c":180.36,"v":26258700},{"t":"2018-08-22","o":179.98,"h":181.27,"l":179.75,"c":181.06,"v":18042400},{"t":"2018-08-23","o":180.74,"h":182.05,"l":180.5,"c":180.8,"v":25776200},{"t":"2018-08-24","o":181.4,"h":182.63,"l":181.36,"c":182.48,"v":23136100},{"t":"2018-08-27","o":183.4,"h":184.34,"l":183.11,"c":184.34,"v":29343600},{"t":"2018-08-28","o":184.83,"h":185.02,"l":184.22,"c":184.61,"v":20277000},{"t":"2018-08-29","o":184.93,"h":186.84,"l":184.86,"c":186.74,"v":29175600},{"t":"2018-08-30","o":186.38,"h":187.52,"l":185.79,"c":186.41,"v":29315500},{"t":"2018-08-31","o":186.18,"h":187.18,"l":185.98,"c":186.65,"v":28653200},{"t":"2018-09-04","o":186.08,"h":186.4,"l":184.85,"c":185.85,"v":29063500},{"t":"2018-09-05","o":185.52,"h":185.55,"l":182.82,"c":183.45,"v":42623300},{"t":"2018-09-06","o":183.53,"h":183.75,"l":180.58,"c":181.81,"v":46091400},{"t":"2018-09-07","o":180.5,"h":182.67,"l":180.44,"c":181.11,"v":46629500},{"t":"2018-09-10","o":182.15,"h":182.25,"l":180.73,"c":181.72,"v":26132000},{"t":"2018-09-11","o":180.99,"h":183.42,"l":180.52,"c":183.12,"v":30116500},{"t":"2018-09-12","o":182.85,"h":182.98,"l":181.01,"c":182.58,"v":36204000},{"t":"2018-09-13","o":183.72,"h":184.88,"l":183.64,"c":184.53,"v":31133200},{"t":"2018-09-14","o":184.66,"h":184.95,"l":183.26,"c":183.99,"v":31224100},{"t":"2018-09-17","o":183.68,"h":183.81,"l":181.17,"c":181.34,"v":33071200},{"t":"2018-09-18","o":181.49,"h":183.73,"l":181.4,"c":182.84,"v":31877300},{"t":"2018-09-19","o":182.87,"h":183.3,"l":181.51,"c":182.7,"v":31843400},{"t":"2018-09-20","o":183.96,"h":184.97,"l":183.52,"c":184.72,"v":33295800},{"t":"2018-09-21","o":185.22,"h":185.48,"l":183.48,"c":183.71,"v":38605400},{"t":"2018-09-24","o":182.05,"h":183.96,"l":181.3,"c":183.89,"v":34945600},{"t":"2018-09-25","o":183.81,"h":184.28,"l":183.18,"c":184.14,"v":25277500},{"t":"2018-09-26","o":184.3,"h":185.99,"l":183.91,"c":184.27,"v":36210600},{"t":"2018-09-27","o":185.02,"h":186.49,"l":184.92,"c":185.83,"v":33113300},{"t":"2018-09-28","o":185.31,"h":186.28,"l":184.97,"c":185.79,"v":28076800},{"t":"2018-10-01","o":186.87,"h":187.53,"l":185.7,"c":186.17,"v":27371300},{"t":"2018-10-02","o":186.01,"h":187.18,"l":185.32,"c":185.75,"v":25618600},{"t":"2018-10-03","o":186.53,"h":186.97,"l":185.66,"c":185.95,"v":29128700},{"t":"2018-10-04","o":185.2,"h":185.32,"l":181.06,"c":182.38,"v":80557300},{"t":"2018-10-05","o":182.36,"h":182.97,"l":178.43,"c":180.15,"v":83325600},{"t":"2018-10-08","o":179.52,"h":180.64,"l":176.93,"c":179.05,"v":66864500},{"t":"2018-10-09","o":179.18,"h":181.02,"l":178.75,"c":179.63,"v":49097900},{"t":"2018-10-10","o":178.51,"h":178.62,"l":171.5,"c":171.73,"v":114471100},{"t":"2018-10-11","o":171.02,"h":173.4,"l":167.81,"c":169.6,"v":143084500},{"t":"2018-10-12","o":174.17,"h":174.86,"l":170.93,"c":174.32,"v":102078400},{"t":"2018-10-15","o":173.71,"h":174.04,"l":171.56,"c":172.21,"v":64885300},{"t":"2018-10-16","o":174.02,"h":177.65,"l":173.7,"c":177.22,"v":71979700},{"t":"2018-10-17","o":178.08,"h":178.26,"l":175.47,"c":177.29,"v":66987600},{"t":"2018-10-18","o":176.62,"h":176.68,"l":172.44,"c":173.18,"v":82486200},{"t":"2018-10-19","o":174.58,"h":176.07,"l":172.39,"c":173.02,"v":82923700},{"t":"2018-10-22","o":174.06,"h":175.25,"l":172.59,"c":173.91,"v":52909300},{"t":"2018-10-23","o":170.64,"h":174.13,"l":168.82,"c":173.27,"v":77567000},{"t":"2018-10-24","o":173.07,"h":173.36,"l":165.04,"c":165.34,"v":102997400},{"t":"2018-10-25","o":167.91,"h":172.08,"l":167.16,"c":171.06,"v":83481100},{"t":"2018-10-26","o":165.2,"h":169.96,"l":164.23,"c":166.66,"v":130970900},{"t":"2018-10-29","o":169.21,"h":169.86,"l":160.09,"c":163.23,"v":111871900},{"t":"2018-10-30","o":162.75,"h":166.04,"l":162.01,"c":165.92,"v":92584000},{"t":"2018-10-31","o":168.62,"h":171.25,"l":168.54,"c":169.82,"v":73828600},{"t":"2018-11-01","o":170.07,"h":172.24,"l":168.78,"c":172.06,"v":52706800},{"t":"2018-11-02","o":171.53,"h":172.55,"l":168.22,"c":169.38,"v":75966800},{"t":"2018-11-05","o":169.6,"h":169.66,"l":167.08,"c":168.96,"v":39573500},{"t":"2018-11-06","o":168.97,"h":171.19,"l":168.72,"c":170.24,"v":34410400},{"t":"2018-11-07","o":172.28,"h":175.58,"l":171.87,"c":175.58,"v":51169600},{"t":"2018-11-08","o":174.76,"h":175.3,"l":173.63,"c":174.46,"v":40296500},{"t":"2018-11-09","o":172.83,"h":173.25,"l":170.16,"c":171.52,"v":50602700},{"t":"2018-11-12","o":170.32,"h":170.64,"l":166.18,"c":166.33,"v":62578400},{"t":"2018-11-13","o":167.11,"h":169.48,"l":166.0,"c":166.47,"v":64128100},{"t":"2018-11-14","o":168.12,"h":168.7,"l":164.25,"c":165.2,"v":75270700},{"t":"2018-11-15","o":164.9,"h":168.54,"l":163.46,"c":168.09,"v":73254300},{"t":"2018-11-16","o":166.45,"h":168.31,"l":165.78,"c":167.5,"v":65390700},{"t":"2018-11-19","o":166.7,"h":166.9,"l":161.54,"c":162.06,"v":67280500},{"t":"2018-11-20","o":158.37,"h":161.38,"l":157.13,"c":159.16,"v":102652800},{"t":"2018-11-21","o":161.35,"h":161.97,"l":159.23,"c":160.37,"v":42965800},{"t":"2018-11-23","o":159.09,"h":160.84,"l":159.09,"c":159.21,"v":23503700},{"t":"2018-11-26","o":161.44,"h":162.97,"l":160.76,"c":162.89,"v":42012600},{"t":"2018-11-27","o":162.0,"h":163.85,"l":161.18,"c":163.44,"v":36608100},{"t":"2018-11-28","o":164.62,"h":168.7,"l":163.47,"c":168.7,"v":70141000},{"t":"2018-11-29","o":167.99,"h":169.26,"l":166.82,"c":168.15,"v":44885700},{"t":"2018-11-30","o":168.38,"h":169.47,"l":167.54,"c":169.37,"v":36722800},{"t":"2018-12-03","o":173.11,"h":173.31,"l":169.51,"c":172.33,"v":50771700},{"t":"2018-12-04","o":171.43,"h":171.91,"l":165.52,"c":165.72,"v":70594700},{"t":"2018-12-06","o":162.38,"h":166.91,"l":161.77,"c":166.89,"v":71715500},{"t":"2018-12-07","o":166.16,"h":167.12,"l":160.86,"c":161.38,"v":80432200},{"t":"2018-12-10","o":161.08,"h":163.78,"l":159.41,"c":163.07,"v":73960800},{"t":"2018-12-11","o":165.73,"h":165.77,"l":162.23,"c":163.61,"v":59058300},{"t":"2018-12-12","o":166.0,"h":167.6,"l":164.96,"c":165.05,"v":53780000},{"t":"2018-12-13","o":166.13,"h":166.82,"l":164.03,"c":165.1,"v":46378500},{"t":"2018-12-14","o":163.21,"h":163.81,"l":160.7,"c":161.08,"v":56547400},{"t":"2018-12-17","o":160.39,"h":161.67,"l":156.17,"c":157.43,"v":74834100},{"t":"2018-12-18","o":158.65,"h":159.95,"l":157.04,"c":158.42,"v":63642100},{"t":"2018-12-19","o":158.18,"h":160.72,"l":153.34,"c":154.53,"v":81856500},{"t":"2018-12-20","o":154.15,"h":155.87,"l":150.39,"c":152.29,"v":99002100},{"t":"2018-12-21","o":153.05,"h":154.09,"l":146.72,"c":147.57,"v":141129400},{"t":"2018-12-24","o":146.08,"h":147.98,"l":143.46,"c":143.5,"v":56163300},{"t":"2018-12-26","o":145.08,"h":152.54,"l":144.09,"c":152.46,"v":98982100},{"t":"2018-12-27","o":150.37,"h":153.18,"l":147.08,"c":153.05,"v":85824300},{"t":"2018-12-28","o":154.15,"h":155.59,"l":151.72,"c":152.97,"v":77856600},{"t":"2018-12-31","o":154.47,"h":154.98,"l":152.71,"c":154.26,"v":53015300},{"t":"2019-01-02","o":150.99,"h":155.75,"l":150.88,"c":154.88,"v":58576700},{"t":"2019-01-03","o":152.6,"h":153.26,"l":149.49,"c":149.82,"v":74820200},{"t":"2019-01-04","o":152.34,"h":157.0,"l":151.74,"c":156.23,"v":74709300},{"t":"2019-01-07","o":156.62,"h":158.86,"l":156.11,"c":158.09,"v":52059300},{"t":"2019-01-08","o":159.54,"h":160.11,"l":157.2,"c":159.52,"v":49388700},{"t":"2019-01-09","o":160.14,"h":161.52,"l":159.47,"c":160.82,"v":46491700},{"t":"2019-01-10","o":159.6,"h":161.37,"l":158.7,"c":161.28,"v":38943400},{"t":"2019-01-11","o":160.33,"h":160.86,"l":159.79,"c":160.69,"v":30176600},{"t":"2019-01-14","o":159.33,"h":159.96,"l":158.59,"c":159.27,"v":30710200},{"t":"2019-01-15","o":160.0,"h":162.6,"l":159.91,"c":162.38,"v":40874200},{"t":"2019-01-16","o":162.65,"h":163.78,"l":162.29,"c":162.35,"v":33812200},{"t":"2019-01-17","o":161.83,"h":164.36,"l":161.57,"c":163.63,"v":39329000},{"t":"2019-01-18","o":164.78,"h":166.02,"l":163.82,"c":165.25,"v":57183200},{"t":"2019-01-22","o":164.06,"h":164.14,"l":160.76,"c":161.94,"v":56711700},{"t":"2019-01-23","o":162.77,"h":163.51,"l":160.32,"c":162.15,"v":38106100},{"t":"2019-01-24","o":162.68,"h":163.44,"l":162.06,"c":163.2,"v":32417800},{"t":"2019-01-25","o":164.51,"h":165.65,"l":163.95,"c":165.15,"v":36515900},{"t":"2019-01-28","o":163.02,"h":163.12,"l":161.75,"c":163.11,"v":33491200},{"t":"2019-01-29","o":163.2,"h":163.24,"l":160.99,"c":161.57,"v":30784200},{"t":"2019-01-30","o":163.4,"h":166.28,"l":162.89,"c":165.68,"v":41346500},{"t":"2019-01-31","o":166.7,"h":168.99,"l":166.47,"c":168.16,"v":37258400},{"t":"2019-02-01","o":167.33,"h":168.6,"l":166.99,"c":167.45,"v":32143700},{"t":"2019-02-04","o":167.48,"h":169.53,"l":167.33,"c":169.53,"v":26718800},{"t":"2019-02-05","o":169.76,"h":171.23,"l":169.69,"c":171.03,"v":28156400},{"t":"2019-02-06","o":171.07,"h":171.37,"l":169.75,"c":170.52,"v":27970000},{"t":"2019-02-07","o":169.03,"h":169.45,"l":166.95,"c":168.23,"v":42036200},{"t":"2019-02-08","o":166.76,"h":168.59,"l":166.57,"c":168.56,"v":29020700},{"t":"2019-02-11","o":169.17,"h":169.58,"l":167.98,"c":168.4,"v":21434100},{"t":"2019-02-12","o":169.63,"h":171.14,"l":169.33,"c":170.89,"v":29722100},{"t":"2019-02-13","o":171.65,"h":172.16,"l":170.82,"c":171.01,"v":26094100},{"t":"2019-02-14","o":170.4,"h":171.83,"l":169.83,"c":171.22,"v":30326800},{"t":"2019-02-15","o":172.52,"h":172.56,"l":171.14,"c":171.94,"v":32521700},{"t":"2019-02-19","o":171.41,"h":172.8,"l":171.38,"c":172.28,"v":19487700},{"t":"2019-02-20","o":172.4,"h":173.08,"l":171.32,"c":172.25,"v":32593000},{"t":"2019-02-21","o":171.79,"h":172.26,"l":170.71,"c":171.62,"v":25207400},{"t":"2019-02-22","o":171.99,"h":173.01,"l":171.9,"c":172.89,"v":27735400},{"t":"2019-02-25","o":174.21,"h":174.66,"l":173.4,"c":173.52,"v":32608800},{"t":"2019-02-26","o":173.1,"h":174.25,"l":172.81,"c":173.7,"v":21939700},{"t":"2019-02-27","o":172.9,"h":173.8,"l":171.76,"c":173.59,"v":25162000},{"t":"2019-02-28","o":173.05,"h":173.81,"l":172.7,"c":173.19,"v":25085500},{"t":"2019-03-01","o":174.44,"h":174.65,"l":173.18,"c":174.39,"v":31431200},{"t":"2019-03-04","o":175.54,"h":175.79,"l":172.47,"c":174.42,"v":38063500},{"t":"2019-03-05","o":174.55,"h":175.09,"l":173.69,"c":174.55,"v":22319900},{"t":"2019-03-06","o":174.72,"h":174.75,"l":173.28,"c":173.56,"v":27194600},{"t":"2019-03-07","o":173.12,"h":173.18,"l":170.79,"c":171.43,"v":39407400},{"t":"2019-03-08","o":169.51,"h":171.26,"l":169.34,"c":171.17,"v":39303200},{"t":"2019-03-11","o":171.88,"h":174.85,"l":171.85,"c":174.73,"v":30518400},{"t":"2019-03-12","o":175.19,"h":176.14,"l":174.77,"c":175.69,"v":33953500},{"t":"2019-03-13","o":176.6,"h":177.93,"l":176.35,"c":177.01,"v":42426100},{"t":"2019-03-14","o":177.13,"h":177.34,"l":176.66,"c":176.71,"v":23751500},{"t":"2019-03-15","o":177.4,"h":178.88,"l":177.28,"c":178.35,"v":38192000},{"t":"2019-03-18","o":177.95,"h":178.99,"l":177.59,"c":178.45,"v":32935100},{"t":"2019-03-19","o":179.18,"h":180.0,"l":178.29,"c":179.05,"v":36893300},{"t":"2019-03-20","o":179.06,"h":180.86,"l":178.24,"c":179.76,"v":50105000},{"t":"2019-03-21","o":179.22,"h":182.83,"l":179.2,"c":182.57,"v":42428500},{"t":"2019-03-22","o":181.78,"h":182.27,"l":178.37,"c":178.56,"v":70794500},{"t":"2019-03-25","o":177.91,"h":178.84,"l":176.93,"c":178.22,"v":46336500},{"t":"2019-03-26","o":179.6,"h":180.69,"l":178.14,"c":179.05,"v":33248100},{"t":"2019-03-27","o":179.32,"h":179.72,"l":176.6,"c":177.9,"v":37096700},{"t":"2019-03-28","o":178.36,"h":178.98,"l":177.24,"c":178.31,"v":30368200},{"t":"2019-03-29","o":179.69,"h":179.83,"l":178.59,"c":179.66,"v":35205500},{"t":"2019-04-01","o":181.51,"h":182.26,"l":180.77,"c":182.04,"v":30969500},{"t":"2019-04-02","o":182.24,"h":182.91,"l":181.78,"c":182.73,"v":22645200},{"t":"2019-04-03","o":183.76,"h":184.92,"l":183.21,"c":183.78,"v":31633500},{"t":"2019-04-04","o":183.83,"h":184.5,"l":182.65,"c":183.71,"v":28530800},{"t":"2019-04-05","o":184.24,"h":184.77,"l":184.02,"c":184.66,"v":25674700},{"t":"2019-04-08","o":184.36,"h":185.28,"l":183.63,"c":185.13,"v":22697500},{"t":"2019-04-09","o":184.5,"h":185.11,"l":184.09,"c":184.48,"v":25631900},{"t":"2019-04-10","o":184.72,"h":185.53,"l":184.52,"c":185.47,"v":24563000},{"t":"2019-04-11","o":185.78,"h":185.78,"l":184.69,"c":185.03,"v":20654100},{"t":"2019-04-12","o":185.85,"h":185.95,"l":185.06,"c":185.83,"v":24989100},{"t":"2019-04-15","o":185.84,"h":186.07,"l":184.62,"c":185.86,"v":21073000},{"t":"2019-04-16","o":186.54,"h":186.91,"l":185.93,"c":186.5,"v":27195700},{"t":"2019-04-17","o":187.75,"h":187.93,"l":186.6,"c":187.15,"v":29651600},{"t":"2019-04-18","o":187.46,"h":187.79,"l":186.29,"c":187.39,"v":28580900},{"t":"2019-04-22","o":186.57,"h":187.99,"l":186.43,"c":187.92,"v":17936000},{"t":"2019-04-23","o":188.4,"h":190.54,"l":188.13,"c":190.31,"v":33665600},{"t":"2019-04-24","o":190.47,"h":190.71,"l":189.65,"c":189.71,"v":24977100},{"t":"2019-04-25","o":191.13,"h":191.22,"l":189.45,"c":190.48,"v":29517500},{"t":"2019-04-26","o":190.18,"h":190.69,"l":188.59,"c":190.65,"v":26359500},{"t":"2019-04-29","o":190.65,"h":191.32,"l":190.34,"c":191.02,"v":21716200},{"t":"2019-04-30","o":189.48,"h":189.85,"l":188.21,"c":189.54,"v":31495300},{"t":"2019-05-01","o":190.78,"h":191.32,"l":188.8,"c":188.93,"v":34797100},{"t":"2019-05-02","o":188.87,"h":189.85,"l":186.87,"c":188.11,"v":44110100},{"t":"2019-05-03","o":189.67,"h":191.25,"l":189.33,"c":191.11,"v":30386200},{"t":"2019-05-06","o":187.05,"h":190.2,"l":186.76,"c":189.94,"v":38371800},{"t":"2019-05-07","o":187.87,"h":188.67,"l":184.51,"c":186.24,"v":58818100},{"t":"2019-05-08","o":185.63,"h":187.17,"l":184.96,"c":185.77,"v":37165300},{"t":"2019-05-09","o":183.7,"h":185.41,"l":182.09,"c":184.77,"v":55351700},{"t":"2019-05-10","o":184.11,"h":185.89,"l":181.03,"c":185.0,"v":58526400},{"t":"2019-05-13","o":180.29,"h":181.26,"l":178.06,"c":178.58,"v":67185800},{"t":"2019-05-14","o":179.52,"h":181.63,"l":178.86,"c":180.54,"v":43360600},{"t":"2019-05-15","o":179.35,"h":183.55,"l":179.31,"c":183.09,"v":40944500},{"t":"2019-05-16","o":183.17,"h":186.07,"l":182.95,"c":184.93,"v":39281200},{"t":"2019-05-17","o":183.1,"h":185.58,"l":182.88,"c":183.04,"v":44702300},{"t":"2019-05-20","o":180.49,"h":181.18,"l":179.34,"c":179.95,"v":38608300},{"t":"2019-05-21","o":181.5,"h":182.33,"l":180.92,"c":181.83,"v":31613800},{"t":"2019-05-22","o":180.82,"h":182.07,"l":180.75,"c":181.02,"v":24332600},{"t":"2019-05-23","o":178.94,"h":179.02,"l":177.14,"c":178.25,"v":45351300},{"t":"2019-05-24","o":179.21,"h":179.85,"l":177.94,"c":178.16,"v":25903300},{"t":"2019-05-28","o":178.66,"h":179.66,"l":177.47,"c":177.49,"v":24763800},{"t":"2019-05-29","o":176.39,"h":177.0,"l":175.09,"c":176.03,"v":42178800},{"t":"2019-05-30","o":176.5,"h":177.27,"l":175.77,"c":176.77,"v":30354800},{"t":"2019-05-31","o":174.69,"h":175.29,"l":173.87,"c":173.95,"v":45446200},{"t":"2019-06-03","o":173.48,"h":173.95,"l":169.27,"c":170.12,"v":75842300},{"t":"2019-06-04","o":172.03,"h":174.97,"l":171.37,"c":174.91,"v":47797800},{"t":"2019-06-05","o":176.58,"h":176.61,"l":174.38,"c":176.21,"v":34412700},{"t":"2019-06-06","o":176.51,"h":178.04,"l":175.73,"c":177.61,"v":29913200},{"t":"2019-06-07","o":178.56,"h":181.77,"l":178.33,"c":181.04,"v":45888300},{"t":"2019-06-10","o":182.25,"h":184.85,"l":182.21,"c":183.15,"v":41385300},{"t":"2019-06-11","o":185.06,"h":185.4,"l":182.78,"c":183.4,"v":41260300},{"t":"2019-06-12","o":182.9,"h":183.28,"l":182.0,"c":182.34,"v":27758100},{"t":"2019-06-13","o":183.1,"h":183.87,"l":182.74,"c":183.42,"v":23715800},{"t":"2019-06-14","o":182.48,"h":183.11,"l":181.94,"c":182.64,"v":22844100},{"t":"2019-06-17","o":183.04,"h":184.25,"l":182.84,"c":183.74,"v":20379500},{"t":"2019-06-18","o":185.91,"h":187.72,"l":185.43,"c":186.41,"v":48177300},{"t":"2019-06-19","o":186.66,"h":187.53,"l":185.57,"c":187.11,"v":31672900},{"t":"2019-06-20","o":189.72,"h":189.76,"l":187.16,"c":188.85,"v":40922000},{"t":"2019-06-21","o":188.63,"h":189.77,"l":188.17,"c":188.57,"v":39980400},{"t":"2019-06-24","o":188.53,"h":188.72,"l":188.06,"c":188.16,"v":19375200},{"t":"2019-06-25","o":188.03,"h":188.14,"l":184.65,"c":184.93,"v":33921100},{"t":"2019-06-26","o":186.16,"h":187.33,"l":185.49,"c":185.79,"v":22595700},{"t":"2019-06-27","o":186.46,"h":186.94,"l":185.99,"c":186.5,"v":19709200},{"t":"2019-06-28","o":186.95,"h":187.15,"l":186.07,"c":186.74,"v":21179200},{"t":"2019-07-01","o":190.32,"h":190.57,"l":188.38,"c":189.26,"v":31025600},{"t":"2019-07-02","o":189.2,"h":190.03,"l":188.66,"c":190.01,"v":18035800},{"t":"2019-07-03","o":190.49,"h":191.44,"l":190.29,"c":191.44,"v":15792100},{"t":"2019-07-05","o":190.13,"h":191.4,"l":189.39,"c":191.05,"v":21415600},{"t":"2019-07-08","o":189.81,"h":189.87,"l":188.93,"c":189.71,"v":17598800},{"t":"2019-07-09","o":188.81,"h":190.9,"l":188.65,"c":190.66,"v":19193500},{"t":"2019-07-10","o":191.82,"h":193.09,"l":191.47,"c":192.56,"v":28374500},{"t":"2019-07-11","o":192.85,"h":193.34,"l":191.81,"c":192.42,"v":23736100},{"t":"2019-07-12","o":192.63,"h":193.54,"l":192.45,"c":193.53,"v":20211900},{"t":"2019-07-15","o":193.98,"h":194.19,"l":193.44,"c":194.15,"v":15606100},{"t":"2019-07-16","o":193.91,"h":194.09,"l":192.56,"c":193.15,"v":20190900},{"t":"2019-07-17","o":193.15,"h":193.49,"l":192.18,"c":192.2,"v":16765100},{"t":"2019-07-18","o":191.29,"h":192.79,"l":190.69,"c":192.42,"v":28877000},{"t":"2019-07-19","o":193.74,"h":193.83,"l":190.81,"c":191.01,"v":29387900},{"t":"2019-07-22","o":191.44,"h":192.94,"l":191.44,"c":192.53,"v":18954900},{"t":"2019-07-23","o":193.58,"h":193.81,"l":192.29,"c":193.79,"v":23786700},{"t":"2019-07-24","o":193.05,"h":195.16,"l":193.03,"c":195.15,"v":20422900},{"t":"2019-07-25","o":194.49,"h":194.52,"l":192.93,"c":193.3,"v":23434700},{"t":"2019-07-26","o":194.53,"h":195.55,"l":194.43,"c":195.29,"v":20431200},{"t":"2019-07-29","o":195.11,"h":195.18,"l":193.39,"c":194.62,"v":20451700},{"t":"2019-07-30","o":193.13,"h":194.54,"l":192.99,"c":193.78,"v":18705000},{"t":"2019-07-31","o":194.3,"h":194.43,"l":189.32,"c":191.1,"v":41627500},{"t":"2019-08-01","o":191.43,"h":194.98,"l":189.23,"c":190.15,"v":63251600},{"t":"2019-08-02","o":188.72,"h":188.99,"l":186.21,"c":187.35,"v":55214000},{"t":"2019-08-05","o":183.43,"h":183.51,"l":179.2,"c":180.73,"v":75040000},{"t":"2019-08-06","o":182.4,"h":183.8,"l":181.07,"c":183.26,"v":41897200},{"t":"2019-08-07","o":181.27,"h":184.51,"l":179.89,"c":184.25,"v":49990600},{"t":"2019-08-08","o":185.08,"h":188.32,"l":184.57,"c":188.26,"v":38418100},{"t":"2019-08-09","o":187.36,"h":188.0,"l":185.03,"c":186.49,"v":33608900},{"t":"2019-08-12","o":185.34,"h":185.9,"l":183.5,"c":184.35,"v":24642900},{"t":"2019-08-13","o":184.19,"h":189.68,"l":184.02,"c":188.39,"v":40241900},{"t":"2019-08-14","o":185.36,"h":185.95,"l":182.42,"c":182.76,"v":51000500},{"t":"2019-08-15","o":183.0,"h":183.59,"l":181.16,"c":182.55,"v":36685000},{"t":"2019-08-16","o":184.21,"h":185.95,"l":184.1,"c":185.48,"v":32781400},{"t":"2019-08-19","o":188.16,"h":188.83,"l":187.5,"c":188.43,"v":22494100},{"t":"2019-08-20","o":187.96,"h":188.64,"l":186.92,"c":186.97,"v":19902900},{"t":"2019-08-21","o":188.61,"h":189.23,"l":187.96,"c":188.63,"v":20418500},{"t":"2019-08-22","o":188.98,"h":189.46,"l":186.54,"c":188.02,"v":24243700},{"t":"2019-08-23","o":186.74,"h":188.45,"l":181.56,"c":182.07,"v":55372400},{"t":"2019-08-26","o":184.14,"h":184.87,"l":183.08,"c":184.82,"v":27598900},{"t":"2019-08-27","o":186.11,"h":186.42,"l":183.71,"c":184.43,"v":28012800},{"t":"2019-08-28","o":183.83,"h":185.4,"l":182.91,"c":185.09,"v":21792400},{"t":"2019-08-29","o":187.39,"h":188.46,"l":186.68,"c":187.92,"v":25358900},{"t":"2019-08-30","o":188.93,"h":188.97,"l":186.41,"c":187.47,"v":26319800},{"t":"2019-09-03","o":186.22,"h":187.18,"l":185.03,"c":185.65,"v":27964200},{"t":"2019-09-04","o":187.44,"h":188.49,"l":186.9,"c":188.33,"v":21592100},{"t":"2019-09-05","o":190.41,"h":192.33,"l":190.34,"c":191.78,"v":33932600},{"t":"2019-09-06","o":192.1,"h":192.17,"l":191.17,"c":191.59,"v":19487800},{"t":"2019-09-09","o":192.19,"h":192.27,"l":190.22,"c":191.19,"v":24407600},{"t":"2019-09-10","o":190.16,"h":190.74,"l":188.91,"c":190.64,"v":23744700},{"t":"2019-09-11","o":191.0,"h":192.53,"l":190.56,"c":192.43,"v":25063600},{"t":"2019-09-12","o":193.61,"h":194.71,"l":192.97,"c":193.23,"v":28689900},{"t":"2019-09-13","o":192.95,"h":193.4,"l":192.29,"c":192.54,"v":27669800},{"t":"2019-09-16","o":191.3,"h":192.08,"l":191.11,"c":191.68,"v":20319000},{"t":"2019-09-17","o":191.7,"h":192.6,"l":191.29,"c":192.6,"v":20953400},{"t":"2019-09-18","o":192.2,"h":192.6,"l":190.11,"c":192.52,"v":29781300},{"t":"2019-09-19","o":192.86,"h":194.04,"l":192.47,"c":192.84,"v":26039400},{"t":"2019-09-20","o":193.11,"h":193.31,"l":190.16,"c":190.8,"v":29086100},{"t":"2019-09-23","o":190.36,"h":191.07,"l":189.72,"c":190.5,"v":22485900},{"t":"2019-09-24","o":191.37,"h":191.79,"l":187.15,"c":187.97,"v":40820700},{"t":"2019-09-25","o":187.78,"h":190.58,"l":186.21,"c":190.08,"v":34704900},{"t":"2019-09-26","o":189.83,"h":190.0,"l":187.98,"c":189.38,"v":26826000},{"t":"2019-09-27","o":189.73,"h":189.83,"l":185.75,"c":187.03,"v":40773500},{"t":"2019-09-30","o":187.79,"h":189.11,"l":187.4,"c":188.81,"v":26307700},{"t":"2019-10-01","o":189.5,"h":190.59,"l":186.96,"c":187.27,"v":32367600},{"t":"2019-10-02","o":186.0,"h":186.03,"l":183.02,"c":184.05,"v":48544300},{"t":"2019-10-03","o":184.03,"h":186.21,"l":181.82,"c":186.07,"v":39392500},{"t":"2019-10-04","o":187.08,"h":189.08,"l":186.88,"c":188.81,"v":31887600},{"t":"2019-10-07","o":188.27,"h":189.74,"l":187.91,"c":188.24,"v":21216000},{"t":"2019-10-08","o":187.06,"h":187.86,"l":185.27,"c":185.42,"v":32379300},{"t":"2019-10-09","o":186.99,"h":188.08,"l":186.43,"c":187.23,"v":20147400},{"t":"2019-10-10","o":187.28,"h":189.43,"l":187.12,"c":188.68,"v":25177700},{"t":"2019-10-11","o":190.83,"h":192.63,"l":190.72,"c":191.11,"v":40976700},{"t":"2019-10-14","o":190.84,"h":191.7,"l":190.65,"c":191.09,"v":14975000},{"t":"2019-10-15","o":191.68,"h":193.97,"l":191.56,"c":193.52,"v":23234200},{"t":"2019-10-16","o":192.86,"h":193.53,"l":192.43,"c":193.04,"v":20457100},{"t":"2019-10-17","o":194.2,"h":194.5,"l":192.81,"c":193.55,"v":19045200},{"t":"2019-10-18","o":193.2,"h":193.67,"l":190.71,"c":191.69,"v":27700800},{"t":"2019-10-21","o":192.71,"h":193.52,"l":192.14,"c":193.39,"v":15801200},{"t":"2019-10-22","o":194.15,"h":194.42,"l":191.79,"c":191.85,"v":22392300},{"t":"2019-10-23","o":191.46,"h":192.26,"l":191.15,"c":192.22,"v":14828400},{"t":"2019-10-24","o":193.59,"h":194.21,"l":192.74,"c":194.09,"v":18998500},{"t":"2019-10-25","o":193.09,"h":195.74,"l":193.05,"c":195.64,"v":21507100},{"t":"2019-10-28","o":196.55,"h":197.83,"l":196.55,"c":197.57,"v":18818700},{"t":"2019-10-29","o":197.24,"h":197.54,"l":196.01,"c":196.04,"v":18569700},{"t":"2019-10-30","o":196.42,"h":197.32,"l":195.29,"c":196.99,"v":21764300},{"t":"2019-10-31","o":197.56,"h":197.65,"l":195.94,"c":197.08,"v":26801800},{"t":"2019-11-01","o":197.93,"h":198.88,"l":197.63,"c":198.87,"v":22131900},{"t":"2019-11-04","o":200.19,"h":200.53,"l":198.87,"c":200.1,"v":19015900},{"t":"2019-11-05","o":200.35,"h":200.55,"l":199.55,"c":200.21,"v":15048900},{"t":"2019-11-06","o":199.98,"h":200.0,"l":198.79,"c":199.76,"v":19725500},{"t":"2019-11-07","o":200.76,"h":201.72,"l":199.85,"c":200.43,"v":17832400},{"t":"2019-11-08","o":200.07,"h":201.25,"l":199.54,"c":201.23,"v":15258800},{"t":"2019-11-11","o":200.21,"h":201.04,"l":199.94,"c":200.96,"v":10147600},{"t":"2019-11-12","o":201.13,"h":202.21,"l":200.82,"c":201.54,"v":14778300},{"t":"2019-11-13","o":200.84,"h":201.78,"l":200.71,"c":201.59,"v":15774600},{"t":"2019-11-14","o":200.83,"h":201.56,"l":200.22,"c":201.43,"v":16945400},{"t":"2019-11-15","o":202.65,"h":202.91,"l":202.0,"c":202.91,"v":18427900},{"t":"2019-11-18","o":202.59,"h":203.39,"l":201.77,"c":203.07,"v":18365900},{"t":"2019-11-19","o":203.84,"h":203.84,"l":202.59,"c":203.37,"v":16923300},{"t":"2019-11-20","o":202.84,"h":203.45,"l":200.62,"c":202.15,"v":36629000},{"t":"2019-11-21","o":201.93,"h":202.07,"l":201.07,"c":201.7,"v":17883600},{"t":"2019-11-22","o":202.2,"h":202.32,"l":200.74,"c":201.83,"v":17189600},{"t":"2019-11-25","o":202.7,"h":204.26,"l":202.67,"c":204.22,"v":17752800},{"t":"2019-11-26","o":204.35,"h":204.87,"l":204.05,"c":204.61,"v":14780600},{"t":"2019-11-27","o":205.14,"h":206.05,"l":204.89,"c":206.04,"v":16963100},{"t":"2019-11-29","o":205.52,"h":205.83,"l":205.0,"c":205.1,"v":9854600},{"t":"2019-12-02","o":205.11,"h":205.18,"l":201.78,"c":203.0,"v":28007000},{"t":"2019-12-03","o":200.21,"h":201.49,"l":199.23,"c":201.41,"v":31104100},{"t":"2019-12-04","o":202.44,"h":202.91,"l":202.14,"c":202.43,"v":15300100},{"t":"2019-12-05","o":203.15,"h":203.15,"l":201.84,"c":202.83,"v":14962300},{"t":"2019-12-06","o":204.31,"h":205.15,"l":204.15,"c":205.0,"v":16555300},{"t":"2019-12-09","o":204.63,"h":205.59,"l":203.98,"c":204.07,"v":13984100},{"t":"2019-12-10","o":204.17,"h":204.88,"l":203.44,"c":203.9,"v":21799800},{"t":"2019-12-11","o":204.36,"h":205.19,"l":204.04,"c":204.98,"v":18780800},{"t":"2019-12-12","o":204.77,"h":207.32,"l":204.49,"c":206.51,"v":32612000},{"t":"2019-12-13","o":206.4,"h":207.91,"l":205.96,"c":207.19,"v":32519400},{"t":"2019-12-16","o":208.55,"h":209.53,"l":208.48,"c":209.27,"v":21296600},{"t":"2019-12-17","o":209.54,"h":209.71,"l":209.04,"c":209.39,"v":15996100},{"t":"2019-12-18","o":209.57,"h":210.13,"l":209.33,"c":209.55,"v":15443300},{"t":"2019-12-19","o":209.64,"h":210.93,"l":209.62,"c":210.86,"v":17865900},{"t":"2019-12-20","o":211.86,"h":212.52,"l":211.27,"c":211.71,"v":27672600},{"t":"2019-12-23","o":212.0,"h":212.15,"l":211.63,"c":211.81,"v":23774700},{"t":"2019-12-24","o":212.0,"h":212.09,"l":211.44,"c":211.92,"v":7089000},{"t":"2019-12-26","o":212.26,"h":213.81,"l":212.23,"c":213.79,"v":17067500},{"t":"2019-12-27","o":214.54,"h":214.56,"l":213.04,"c":213.61,"v":18134100},{"t":"2019-12-30","o":213.5,"h":213.63,"l":211.16,"c":212.21,"v":21815500},{"t":"2019-12-31","o":211.53,"h":212.76,"l":211.2,"c":212.61,"v":18170900},{"t":"2020-01-02","o":214.4,"h":216.16,"l":213.98,"c":216.16,"v":30969400},{"t":"2020-01-03","o":213.3,"h":215.47,"l":213.28,"c":214.18,"v":27518900},{"t":"2020-01-06","o":212.5,"h":215.59,"l":212.24,"c":215.56,"v":21655300},{"t":"2020-01-07","o":215.64,"h":216.14,"l":214.85,"c":215.53,"v":22139300},{"t":"2020-01-08","o":215.5,"h":218.14,"l":215.16,"c":217.15,"v":26397300},{"t":"2020-01-09","o":218.94,"h":219.41,"l":217.71,"c":218.99,"v":23547000},{"t":"2020-01-10","o":219.85,"h":219.87,"l":218.04,"c":218.43,"v":21898500},{"t":"2020-01-13","o":219.33,"h":220.98,"l":218.98,"c":220.95,"v":22756900},{"t":"2020-01-14","o":220.84,"h":221.21,"l":219.74,"c":220.08,"v":24418100},{"t":"2020-01-15","o":220.2,"h":221.2,"l":219.45,"c":220.17,"v":25742100},{"t":"2020-01-16","o":221.27,"h":222.32,"l":220.8,"c":222.28,"v":18805000},{"t":"2020-01-17","o":223.28,"h":223.56,"l":222.12,"c":223.38,"v":24325200},{"t":"2020-01-21","o":222.76,"h":223.84,"l":222.66,"c":223.28,"v":21146300},{"t":"2020-01-22","o":224.41,"h":225.15,"l":223.59,"c":223.87,"v":20736400},{"t":"2020-01-23","o":223.74,"h":224.69,"l":222.7,"c":224.59,"v":26496100},{"t":"2020-01-24","o":225.64,"h":225.88,"l":221.67,"c":222.7,"v":37436500},{"t":"2020-01-27","o":217.67,"h":219.28,"l":217.18,"c":218.1,"v":42264400},{"t":"2020-01-28","o":219.64,"h":221.96,"l":219.06,"c":221.45,"v":26731900},{"t":"2020-01-29","o":222.68,"h":222.93,"l":220.83,"c":221.81,"v":28924500},{"t":"2020-01-30","o":220.38,"h":222.7,"l":219.69,"c":222.6,"v":39568100},{"t":"2020-01-31","o":223.53,"h":223.56,"l":218.29,"c":219.07,"v":52015800},{"t":"2020-02-03","o":220.14,"h":222.89,"l":219.99,"c":222.38,"v":25408600},{"t":"2020-02-04","o":225.42,"h":227.86,"l":224.65,"c":227.47,"v":30691200},{"t":"2020-02-05","o":230.21,"h":230.25,"l":226.85,"c":228.22,"v":38534800},{"t":"2020-02-06","o":228.79,"h":230.25,"l":227.98,"c":230.19,"v":22467100},{"t":"2020-02-07","o":229.16,"h":230.44,"l":228.54,"c":229.2,"v":25884900},{"t":"2020-02-10","o":228.44,"h":231.98,"l":228.38,"c":231.97,"v":21478900},{"t":"2020-02-11","o":233.25,"h":234.02,"l":231.4,"c":232.01,"v":30198000},{"t":"2020-02-12","o":233.38,"h":234.38,"l":232.8,"c":234.27,"v":24471300},{"t":"2020-02-13","o":232.64,"h":234.93,"l":232.36,"c":233.97,"v":22773200},{"t":"2020-02-14","o":234.34,"h":234.86,"l":233.55,"c":234.64,"v":23438500},{"t":"2020-02-18","o":233.5,"h":235.17,"l":233.25,"c":234.73,"v":24394500},{"t":"2020-02-19","o":236.13,"h":237.47,"l":235.85,"c":236.98,"v":22230500},{"t":"2020-02-20","o":236.46,"h":236.95,"l":231.88,"c":234.78,"v":42604000},{"t":"2020-02-21","o":233.61,"h":234.01,"l":229.32,"c":230.27,"v":66017200},{"t":"2020-02-24","o":221.68,"h":224.25,"l":220.26,"c":221.39,"v":84522600},{"t":"2020-02-25","o":223.25,"h":223.99,"l":214.74,"c":215.37,"v":97743000},{"t":"2020-02-26","o":216.71,"h":220.28,"l":214.9,"c":216.48,"v":79537700},{"t":"2020-02-27","o":210.9,"h":216.42,"l":205.5,"c":205.64,"v":121822600},{"t":"2020-02-28","o":198.64,"h":207.17,"l":198.17,"c":205.8,"v":148173700},{"t":"2020-03-02","o":208.88,"h":216.57,"l":205.94,"c":216.42,"v":112933900},{"t":"2020-03-03","o":217.11,"h":219.61,"l":207.62,"c":209.48,"v":131953500},{"t":"2020-03-04","o":213.32,"h":218.33,"l":211.37,"c":218.22,"v":73086200},{"t":"2020-03-05","o":212.69,"h":216.36,"l":210.1,"c":211.59,"v":78705500},{"t":"2020-03-06","o":204.67,"h":209.15,"l":202.91,"c":208.02,"v":89828400},{"t":"2020-03-09","o":193.48,"h":201.16,"l":192.11,"c":193.57,"v":116424000},{"t":"2020-03-10","o":201.11,"h":204.3,"l":193.68,"c":204.11,"v":100599200},{"t":"2020-03-11","o":199.35,"h":200.75,"l":192.73,"c":195.22,"v":89168800},{"t":"2020-03-12","o":182.09,"h":190.78,"l":176.94,"c":177.32,"v":137820700},{"t":"2020-03-13","o":187.07,"h":194.48,"l":178.13,"c":192.34,"v":134882000},{"t":"2020-03-16","o":174.15,"h":184.68,"l":169.16,"c":169.3,"v":92054400},{"t":"2020-03-17","o":175.47,"h":184.39,"l":169.78,"c":182.14,"v":121257100},{"t":"2020-03-18","o":171.61,"h":179.22,"l":166.8,"c":176.6,"v":114156300},{"t":"2020-03-19","o":175.69,"h":183.49,"l":171.63,"c":177.66,"v":120896500},{"t":"2020-03-20","o":181.74,"h":182.87,"l":170.1,"c":170.7,"v":118983900},{"t":"2020-03-23","o":170.92,"h":174.21,"l":164.93,"c":170.46,"v":124639800},{"t":"2020-03-24","o":179.91,"h":183.83,"l":177.95,"c":183.66,"v":94881800},{"t":"2020-03-25","o":184.42,"h":189.51,"l":179.98,"c":182.3,"v":88754900},{"t":"2020-03-26","o":183.87,"h":192.72,"l":183.61,"c":191.9,"v":79887600},{"t":"2020-03-27","o":186.93,"h":190.51,"l":184.66,"c":185.3,"v":58845000},{"t":"2020-03-30","o":187.06,"h":192.49,"l":186.34,"c":192.04,"v":49356900},{"t":"2020-03-31","o":191.72,"h":195.25,"l":189.2,"c":190.4,"v":62659300},{"t":"2020-04-01","o":184.77,"h":187.66,"l":180.86,"c":182.31,"v":53715400},{"t":"2020-04-02","o":181.24,"h":190.1,"l":180.97,"c":186.01,"v":56465300},{"t":"2020-04-03","o":185.55,"h":187.07,"l":181.29,"c":183.37,"v":47487600},{"t":"2020-04-06","o":190.48,"h":197.65,"l":189.19,"c":196.48,"v":64763500},{"t":"2020-04-07","o":202.37,"h":202.66,"l":196.0,"c":196.4,"v":69904500},{"t":"2020-04-08","o":198.15,"h":201.17,"l":196.17,"c":200.57,"v":45940400},{"t":"2020-04-09","o":202.35,"h":203.22,"l":199.03,"c":200.86,"v":68252600},{"t":"2020-04-13","o":200.0,"h":203.42,"l":198.75,"c":203.03,"v":42853900},{"t":"2020-04-14","o":207.23,"h":212.5,"l":206.42,"c":211.86,"v":63959600},{"t":"2020-04-15","o":208.48,"h":211.83,"l":207.12,"c":209.43,"v":47036000},{"t":"2020-04-16","o":211.69,"h":214.37,"l":209.69,"c":213.25,"v":64657400},{"t":"2020-04-17","o":216.17,"h":216.51,"l":212.08,"c":215.29,"v":62863200},{"t":"2020-04-20","o":213.36,"h":215.88,"l":212.57,"c":212.74,"v":38249100},{"t":"2020-04-21","o":210.6,"h":211.16,"l":203.63,"c":204.89,"v":72932800},{"t":"2020-04-22","o":209.1,"h":212.35,"l":208.33,"c":210.97,"v":40089100},{"t":"2020-04-23","o":211.79,"h":214.44,"l":210.1,"c":210.52,"v":43278500},{"t":"2020-04-24","o":210.97,"h":214.3,"l":209.5,"c":213.84,"v":34231900},{"t":"2020-04-27","o":216.19,"h":216.63,"l":214.5,"c":215.56,"v":36451700},{"t":"2020-04-28","o":217.32,"h":217.32,"l":211.21,"c":211.5,"v":46862800},{"t":"2020-04-29","o":216.19,"h":219.97,"l":215.14,"c":219.0,"v":48716400},{"t":"2020-04-30","o":219.95,"h":220.04,"l":217.35,"c":218.91,"v":43359500},{"t":"2020-05-01","o":214.5,"h":216.67,"l":211.68,"c":212.74,"v":48795000},{"t":"2020-05-04","o":211.46,"h":215.45,"l":211.12,"c":215.22,"v":32841000},{"t":"2020-05-05","o":217.44,"h":220.14,"l":216.85,"c":217.66,"v":37783100},{"t":"2020-05-06","o":219.4,"h":221.04,"l":218.11,"c":219.0,"v":36455200},{"t":"2020-05-07","o":221.82,"h":222.73,"l":220.42,"c":221.82,"v":38624800},{"t":"2020-05-08","o":223.55,"h":225.0,"l":222.48,"c":224.86,"v":31852300},{"t":"2020-05-11","o":223.49,"h":227.93,"l":223.25,"c":226.87,"v":35714100},{"t":"2020-05-12","o":227.49,"h":228.1,"l":222.09,"c":222.12,"v":41054100},{"t":"2020-05-13","o":222.66,"h":224.61,"l":216.71,"c":219.34,"v":65521200},{"t":"2020-05-14","o":217.97,"h":221.87,"l":215.99,"c":221.83,"v":51549300},{"t":"2020-05-15","o":218.78,"h":223.33,"l":218.33,"c":223.27,"v":55747200},{"t":"2020-05-18","o":226.28,"h":228.68,"l":225.47,"c":227.43,"v":42398100},{"t":"2020-05-19","o":227.7,"h":229.85,"l":226.71,"c":226.86,"v":36237300},{"t":"2020-05-20","o":229.5,"h":231.76,"l":229.48,"c":231.39,"v":37417000},{"t":"2020-05-21","o":231.44,"h":232.14,"l":228.34,"c":228.87,"v":43642900},{"t":"2020-05-22","o":228.45,"h":229.87,"l":227.5,"c":229.66,"v":28762400},{"t":"2020-05-26","o":233.36,"h":233.57,"l":228.79,"c":229.04,"v":33055300},{"t":"2020-05-27","o":228.69,"h":230.41,"l":223.94,"c":230.29,"v":55665600},{"t":"2020-05-28","o":229.11,"h":233.47,"l":229.05,"c":229.99,"v":42784300},{"t":"2020-05-29","o":230.38,"h":233.6,"l":228.76,"c":233.36,"v":50691800},{"t":"2020-06-01","o":232.46,"h":234.45,"l":232.0,"c":234.06,"v":25776000},{"t":"2020-06-02","o":234.5,"h":235.69,"l":232.01,"c":235.63,"v":33383400},{"t":"2020-06-03","o":236.26,"h":237.47,"l":235.35,"c":236.69,"v":37228700},{"t":"2020-06-04","o":236.33,"h":237.79,"l":233.68,"c":235.03,"v":38716100},{"t":"2020-06-05","o":236.22,"h":240.3,"l":235.63,"c":239.69,"v":47365600},{"t":"2020-06-08","o":239.54,"h":241.68,"l":237.91,"c":241.55,"v":32937300},{"t":"2020-06-09","o":240.66,"h":244.18,"l":240.47,"c":243.3,"v":35046300},{"t":"2020-06-10","o":245.05,"h":247.82,"l":244.51,"c":246.22,"v":58084400},{"t":"2020-06-11","o":242.16,"h":243.59,"l":233.96,"c":234.02,"v":72919400},{"t":"2020-06-12","o":239.09,"h":240.4,"l":231.74,"c":235.88,"v":72034800},{"t":"2020-06-15","o":232.44,"h":239.45,"l":231.47,"c":238.75,"v":45307400},{"t":"2020-06-16","o":243.78,"h":244.39,"l":239.1,"c":242.85,"v":48890100},{"t":"2020-06-17","o":244.4,"h":245.5,"l":242.73,"c":243.62,"v":34749300},{"t":"2020-06-18","o":243.29,"h":244.53,"l":242.49,"c":244.28,"v":30578600},{"t":"2020-06-19","o":246.73,"h":247.0,"l":242.45,"c":244.24,"v":49422100},{"t":"2020-06-22","o":243.68,"h":246.87,"l":243.38,"c":246.74,"v":24068700},{"t":"2020-06-23","o":248.39,"h":251.15,"l":247.82,"c":248.84,"v":32767400},{"t":"2020-06-24","o":248.06,"h":249.33,"l":242.16,"c":243.71,"v":46032400},{"t":"2020-06-25","o":243.8,"h":246.34,"l":241.14,"c":246.03,"v":36940800},{"t":"2020-06-26","o":245.78,"h":245.96,"l":239.68,"c":240.22,"v":52824600},{"t":"2020-06-29","o":239.97,"h":242.85,"l":237.35,"c":242.84,"v":34377800},{"t":"2020-06-30","o":242.77,"h":248.16,"l":242.58,"c":247.6,"v":38909200},{"t":"2020-07-01","o":247.64,"h":251.52,"l":247.08,"c":250.49,"v":34689200},{"t":"2020-07-02","o":253.02,"h":254.27,"l":251.71,"c":252.19,"v":31956500},{"t":"2020-07-06","o":255.45,"h":258.93,"l":255.43,"c":258.39,"v":34589000},{"t":"2020-07-07","o":258.13,"h":260.88,"l":256.3,"c":256.61,"v":36578200},{"t":"2020-07-08","o":257.98,"h":260.02,"l":256.5,"c":259.99,"v":30426300},{"t":"2020-07-09","o":261.97,"h":262.87,"l":257.63,"c":262.18,"v":40312900},{"t":"2020-07-10","o":262.03,"h":264.23,"l":259.26,"c":263.97,"v":32885300},{"t":"2020-07-13","o":266.91,"h":269.79,"l":257.69,"c":258.54,"v":64108100},{"t":"2020-07-14","o":255.93,"h":260.79,"l":252.76,"c":260.37,"v":72230500},{"t":"2020-07-15","o":261.83,"h":262.69,"l":257.49,"c":260.9,"v":54523900},{"t":"2020-07-16","o":258.02,"h":259.78,"l":255.62,"c":259.12,"v":47594100},{"t":"2020-07-17","o":259.59,"h":260.31,"l":257.17,"c":259.42,"v":35137900},{"t":"2020-07-20","o":260.08,"h":267.43,"l":258.79,"c":266.78,"v":40610100},{"t":"2020-07-21","o":268.4,"h":268.41,"l":263.13,"c":264.0,"v":43243800},{"t":"2020-07-22","o":264.51,"h":265.89,"l":262.55,"c":264.93,"v":29865500},{"t":"2020-07-23","o":264.51,"h":265.24,"l":256.55,"c":258.01,"v":51363500},{"t":"2020-07-24","o":254.04,"h":256.93,"l":251.32,"c":255.56,"v":54054500},{"t":"2020-07-27","o":257.26,"h":260.52,"l":256.45,"c":260.12,"v":36445700},{"t":"2020-07-28","o":259.31,"h":259.85,"l":256.51,"c":256.81,"v":31302400},{"t":"2020-07-29","o":258.4,"h":260.66,"l":257.91,"c":259.77,"v":27556900},{"t":"2020-07-30","o":257.74,"h":261.71,"l":256.55,"c":261.13,"v":41774500},{"t":"2020-07-31","o":265.91,"h":265.95,"l":260.85,"c":265.79,"v":53686300},{"t":"2020-08-03","o":268.0,"h":270.15,"l":267.87,"c":269.38,"v":32081600},{"t":"2020-08-04","o":268.86,"h":270.48,"l":268.09,"c":270.38,"v":24911300},{"t":"2020-08-05","o":270.88,"h":271.52,"l":269.96,"c":271.05,"v":21612100},{"t":"2020-08-06","o":270.85,"h":274.98,"l":270.19,"c":274.64,"v":28048200},{"t":"2020-08-07","o":274.08,"h":274.88,"l":269.25,"c":271.47,"v":44969400},{"t":"2020-08-10","o":271.77,"h":271.98,"l":266.67,"c":270.31,"v":35088400},{"t":"2020-08-11","o":269.11,"h":270.44,"l":264.63,"c":265.19,"v":43104300},{"t":"2020-08-12","o":267.42,"h":272.84,"l":267.37,"c":271.86,"v":38773400},{"t":"2020-08-13","o":272.66,"h":274.83,"l":271.51,"c":272.48,"v":31895700},{"t":"2020-08-14","o":273.12,"h":273.4,"l":270.72,"c":272.16,"v":30799500},{"t":"2020-08-17","o":273.93,"h":275.84,"l":272.2,"c":275.32,"v":24803000},{"t":"2020-08-18","o":276.42,"h":278.46,"l":274.91,"c":277.97,"v":23529500},{"t":"2020-08-19","o":277.93,"h":279.02,"l":275.57,"c":276.1,"v":31999400},{"t":"2020-08-20","o":275.28,"h":280.43,"l":274.86,"c":279.93,"v":27723400},{"t":"2020-08-21","o":280.13,"h":282.34,"l":279.46,"c":281.87,"v":34748900},{"t":"2020-08-24","o":285.25,"h":286.0,"l":281.27,"c":283.63,"v":36418500},{"t":"2020-08-25","o":282.83,"h":286.06,"l":282.37,"c":285.86,"v":34866600},{"t":"2020-08-26","o":287.15,"h":292.22,"l":285.83,"c":291.96,"v":42216700},{"t":"2020-08-27","o":292.97,"h":293.85,"l":288.71,"c":291.05,"v":49482700},{"t":"2020-08-28","o":292.33,"h":293.18,"l":290.93,"c":292.53,"v":28021000},{"t":"2020-08-31","o":293.07,"h":296.75,"l":292.62,"c":294.88,"v":36321000},{"t":"2020-09-01","o":297.62,"h":300.04,"l":295.79,"c":299.92,"v":36216200},{"t":"2020-09-02","o":303.28,"h":303.5,"l":296.89,"c":302.76,"v":50836800},{"t":"2020-09-03","o":298.1,"h":298.62,"l":284.41,"c":287.41,"v":110083300},{"t":"2020-09-04","o":285.56,"h":288.93,"l":271.8,"c":283.58,"v":123959000},{"t":"2020-09-08","o":272.22,"h":278.22,"l":269.66,"c":269.95,"v":99568600},{"t":"2020-09-09","o":275.64,"h":280.05,"l":273.0,"c":277.88,"v":64837900},{"t":"2020-09-10","o":280.94,"h":282.2,"l":270.56,"c":272.34,"v":69667500},{"t":"2020-09-11","o":274.15,"h":275.22,"l":266.9,"c":270.45,"v":71809000},{"t":"2020-09-14","o":274.36,"h":277.22,"l":272.96,"c":275.16,"v":38525200},{"t":"2020-09-15","o":279.03,"h":280.45,"l":275.13,"c":279.06,"v":41849900},{"t":"2020-09-16","o":279.88,"h":280.36,"l":274.25,"c":274.61,"v":42321000},{"t":"2020-09-17","o":267.55,"h":274.4,"l":266.68,"c":270.32,"v":81570800},{"t":"2020-09-18","o":271.79,"h":272.09,"l":262.63,"c":266.87,"v":86251100},{"t":"2020-09-21","o":262.47,"h":267.65,"l":260.11,"c":267.51,"v":57168600},{"t":"2020-09-22","o":269.99,"h":273.08,"l":266.54,"c":272.48,"v":41128900},{"t":"2020-09-23","o":272.15,"h":272.34,"l":263.25,"c":264.16,"v":48837300},{"t":"2020-09-24","o":261.39,"h":268.7,"l":261.22,"c":265.39,"v":70631700},{"t":"2020-09-25","o":265.91,"h":272.4,"l":264.3,"c":271.56,"v":55242400},{"t":"2020-09-28","o":276.58,"h":277.2,"l":271.67,"c":277.2,"v":58438300},{"t":"2020-09-29","o":276.62,"h":277.71,"l":275.37,"c":275.95,"v":27050000},{"t":"2020-09-30","o":276.15,"h":281.09,"l":275.87,"c":277.84,"v":49380800},{"t":"2020-10-01","o":281.79,"h":282.88,"l":279.84,"c":282.25,"v":50020200},{"t":"2020-10-02","o":276.02,"h":282.24,"l":273.44,"c":274.31,"v":75497400},{"t":"2020-10-05","o":276.34,"h":280.49,"l":276.23,"c":280.16,"v":28184600},{"t":"2020-10-06","o":279.45,"h":281.19,"l":274.25,"c":275.16,"v":49704200},{"t":"2020-10-07","o":277.89,"h":280.74,"l":277.28,"c":279.92,"v":27539700},{"t":"2020-10-08","o":282.4,"h":282.47,"l":280.31,"c":281.41,"v":25443300},{"t":"2020-10-09","o":283.11,"h":285.79,"l":282.71,"c":285.71,"v":30201100},{"t":"2020-10-12","o":290.55,"h":297.46,"l":289.47,"c":294.53,"v":79370700},{"t":"2020-10-13","o":296.39,"h":297.05,"l":293.11,"c":294.52,"v":64240000},{"t":"2020-10-14","o":295.35,"h":296.35,"l":290.26,"c":292.06,"v":36949100},{"t":"2020-10-15","o":287.2,"h":290.71,"l":286.54,"c":290.1,"v":42514200},{"t":"2020-10-16","o":291.8,"h":293.27,"l":288.15,"c":288.51,"v":40570700},{"t":"2020-10-19","o":290.49,"h":291.48,"l":282.79,"c":283.8,"v":36756800},{"t":"2020-10-20","o":284.56,"h":287.62,"l":282.95,"c":284.41,"v":32195400},{"t":"2020-10-21","o":284.67,"h":287.32,"l":283.69,"c":284.19,"v":29306100},{"t":"2020-10-22","o":285.05,"h":285.98,"l":280.82,"c":284.18,"v":32196200},{"t":"2020-10-23","o":284.77,"h":284.91,"l":281.78,"c":284.74,"v":24658500},{"t":"2020-10-26","o":282.38,"h":285.3,"l":276.76,"c":280.47,"v":38421100},{"t":"2020-10-27","o":281.5,"h":283.51,"l":280.2,"c":282.66,"v":30559100},{"t":"2020-10-28","o":278.01,"h":278.64,"l":271.38,"c":271.64,"v":53413500},{"t":"2020-10-29","o":273.0,"h":279.49,"l":272.52,"c":276.39,"v":43246300},{"t":"2020-10-30","o":274.34,"h":275.24,"l":267.07,"c":269.38,"v":65838300},{"t":"2020-11-02","o":271.85,"h":273.52,"l":266.97,"c":269.98,"v":39987400},{"t":"2020-11-03","o":271.96,"h":276.82,"l":270.84,"c":274.65,"v":43604100},{"t":"2020-11-04","o":283.59,"h":288.77,"l":281.87,"c":286.91,"v":75728200},{"t":"2020-11-05","o":293.53,"h":295.39,"l":292.0,"c":294.39,"v":52054200},{"t":"2020-11-06","o":293.71,"h":295.36,"l":289.83,"c":294.61,"v":40959800},{"t":"2020-11-09","o":297.65,"h":299.14,"l":288.12,"c":288.59,"v":86537100},{"t":"2020-11-10","o":285.17,"h":286.66,"l":280.62,"c":283.42,"v":69024900},{"t":"2020-11-11","o":286.03,"h":290.25,"l":283.38,"c":289.76,"v":36102900},{"t":"2020-11-12","o":290.76,"h":292.07,"l":287.25,"c":288.4,"v":34414600},{"t":"2020-11-13","o":290.17,"h":291.57,"l":287.87,"c":290.93,"v":24806900},{"t":"2020-11-16","o":290.62,"h":293.51,"l":289.99,"c":293.2,"v":30168400},{"t":"2020-11-17","o":293.4,"h":293.74,"l":291.61,"c":292.27,"v":21843500},{"t":"2020-11-18","o":291.7,"h":293.37,"l":290.02,"c":290.11,"v":28069600},{"t":"2020-11-19","o":289.54,"h":292.7,"l":288.85,"c":292.38,"v":22718400},{"t":"2020-11-20","o":292.3,"h":293.07,"l":290.29,"c":290.38,"v":25907300},{"t":"2020-11-23","o":291.41,"h":292.75,"l":288.07,"c":290.39,"v":26875600},{"t":"2020-11-24","o":291.49,"h":294.98,"l":289.63,"c":294.47,"v":24516800},{"t":"2020-11-25","o":295.57,"h":296.94,"l":294.59,"c":296.28,"v":23326800},{"t":"2020-11-27","o":298.31,"h":300.17,"l":297.9,"c":299.01,"v":17163100},{"t":"2020-11-30","o":299.34,"h":299.97,"l":294.78,"c":299.62,"v":27836200},{"t":"2020-12-01","o":301.97,"h":305.14,"l":300.83,"c":303.46,"v":27521300},{"t":"2020-12-02","o":302.25,"h":304.2,"l":300.35,"c":303.85,"v":23620000},{"t":"2020-12-03","o":304.17,"h":305.88,"l":303.53,"c":304.28,"v":22828700},{"t":"2020-12-04","o":304.33,"h":305.67,"l":303.63,"c":305.52,"v":19332100},{"t":"2020-12-07","o":305.71,"h":307.63,"l":305.52,"c":307.25,"v":20851000},{"t":"2020-12-08","o":306.76,"h":308.6,"l":304.95,"c":308.29,"v":18341500},{"t":"2020-12-09","o":308.07,"h":308.36,"l":300.21,"c":301.31,"v":48839300},{"t":"2020-12-10","o":299.21,"h":303.68,"l":298.09,"c":302.52,"v":27519500},{"t":"2020-12-11","o":300.81,"h":301.98,"l":298.47,"c":301.85,"v":26760400},{"t":"2020-12-14","o":303.08,"h":306.05,"l":303.01,"c":304.04,"v":28804800},{"t":"2020-12-15","o":306.37,"h":307.29,"l":304.11,"c":307.29,"v":25709000},{"t":"2020-12-16","o":307.7,"h":309.79,"l":306.62,"c":308.98,"v":25461900},{"t":"2020-12-17","o":310.63,"h":311.24,"l":309.39,"c":311.0,"v":23730500},{"t":"2020-12-18","o":311.66,"h":311.98,"l":307.61,"c":310.06,"v":41173400},{"t":"2020-12-21","o":306.46,"h":309.47,"l":303.6,"c":308.92,"v":37095500},{"t":"2020-12-22","o":309.85,"h":310.71,"l":306.85,"c":309.76,"v":26176300},{"t":"2020-12-23","o":309.81,"h":310.18,"l":308.04,"c":308.2,"v":21201300},{"t":"2020-12-24","o":308.47,"h":310.02,"l":308.39,"c":309.56,"v":16785000},{"t":"2020-12-28","o":312.25,"h":313.17,"l":310.36,"c":312.68,"v":22497700},{"t":"2020-12-29","o":314.05,"h":314.69,"l":312.03,"c":312.96,"v":25871900},{"t":"2020-12-30","o":314.16,"h":314.49,"l":312.33,"c":312.97,"v":18138100},{"t":"2020-12-31","o":312.87,"h":314.24,"l":311.76,"c":313.74,"v":21611400},{"t":"2021-01-04","o":315.11,"h":315.29,"l":305.18,"c":309.31,"v":45305900},{"t":"2021-01-05","o":308.29,"h":312.14,"l":308.29,"c":311.86,"v":29323400},{"t":"2021-01-06","o":307.0,"h":311.88,"l":305.98,"c":307.54,"v":52809600},{"t":"2021-01-07","o":310.28,"h":315.84,"l":310.25,"c":314.98,"v":30394800},{"t":"2021-01-08","o":317.34,"h":319.39,"l":315.08,"c":319.03,"v":33955800},{"t":"2021-01-11","o":315.98,"h":317.19,"l":313.75,"c":314.42,"v":32746400},{"t":"2021-01-12","o":314.46,"h":315.58,"l":311.2,"c":313.92,"v":29266800},{"t":"2021-01-13","o":314.19,"h":316.86,"l":313.57,"c":316.04,"v":22898400},{"t":"2021-01-14","o":316.5,"h":317.53,"l":313.86,"c":314.35,"v":23500100},{"t":"2021-01-15","o":314.13,"h":315.12,"l":310.58,"c":311.86,"v":35118700},{"t":"2021-01-19","o":314.25,"h":316.93,"l":313.12,"c":316.41,"v":24537000},{"t":"2021-01-20","o":320.14,"h":324.74,"l":316.51,"c":323.77,"v":30728100},{"t":"2021-01-21","o":325.15,"h":327.13,"l":323.73,"c":326.36,"v":25130600},{"t":"2021-01-22","o":325.29,"h":326.46,"l":324.71,"c":325.42,"v":21609400},{"t":"2021-01-25","o":328.91,"h":330.32,"l":321.41,"c":328.11,"v":39080600},{"t":"2021-01-26","o":328.85,"h":329.76,"l":327.22,"c":328.59,"v":25498100},{"t":"2021-01-27","o":326.26,"h":326.27,"l":317.36,"c":319.43,"v":55264000},{"t":"2021-01-28","o":320.67,"h":326.42,"l":320.03,"c":321.32,"v":42836300},{"t":"2021-01-29","o":319.58,"h":320.72,"l":312.76,"c":314.56,"v":55259000},{"t":"2021-02-01","o":318.11,"h":323.54,"l":316.02,"c":322.42,"v":35646000},{"t":"2021-02-02","o":325.48,"h":328.87,"l":325.31,"c":327.68,"v":33930800},{"t":"2021-02-03","o":329.82,"h":330.2,"l":326.32,"c":326.38,"v":24824500},{"t":"2021-02-04","o":327.82,"h":330.33,"l":326.46,"c":330.24,"v":22350900},{"t":"2021-02-05","o":331.22,"h":332.4,"l":329.53,"c":331.36,"v":22732000},{"t":"2021-02-08","o":333.1,"h":333.74,"l":331.41,"c":333.58,"v":20462800},{"t":"2021-02-09","o":332.62,"h":334.81,"l":332.61,"c":333.51,"v":17597500},{"t":"2021-02-10","o":334.99,"h":335.46,"l":329.5,"c":332.75,"v":28068700},{"t":"2021-02-11","o":334.33,"h":335.0,"l":332.12,"c":334.58,"v":22046100},{"t":"2021-02-12","o":333.71,"h":336.62,"l":332.63,"c":336.45,"v":20346800},{"t":"2021-02-16","o":337.27,"h":338.19,"l":334.34,"c":335.54,"v":27080800},{"t":"2021-02-17","o":332.47,"h":335.66,"l":330.17,"c":333.93,"v":31360300},{"t":"2021-02-18","o":330.23,"h":333.87,"l":328.36,"c":332.47,"v":32236200},{"t":"2021-02-19","o":333.86,"h":333.99,"l":329.97,"c":331.02,"v":39157700},{"t":"2021-02-22","o":326.5,"h":327.8,"l":322.23,"c":322.44,"v":47256900},{"t":"2021-02-23","o":317.0,"h":323.2,"l":311.0,"c":321.48,"v":97241900},{"t":"2021-02-24","o":318.74,"h":324.45,"l":315.96,"c":324.13,"v":58206300},{"t":"2021-02-25","o":321.39,"h":324.03,"l":311.24,"c":312.83,"v":110182600},{"t":"2021-02-26","o":315.85,"h":319.11,"l":310.88,"c":314.14,"v":104739800},{"t":"2021-03-01","o":319.27,"h":323.94,"l":317.94,"c":323.59,"v":49164500},{"t":"2021-03-02","o":324.25,"h":324.33,"l":318.14,"c":318.4,"v":48370000},{"t":"2021-03-03","o":317.27,"h":318.24,"l":309.1,"c":309.16,"v":86301100},{"t":"2021-03-04","o":308.78,"h":312.04,"l":300.11,"c":304.1,"v":139131600},{"t":"2021-03-05","o":306.8,"h":309.61,"l":297.45,"c":308.68,"v":121523700},{"t":"2021-03-08","o":308.12,"h":310.06,"l":299.51,"c":299.94,"v":88409800},{"t":"2021-03-09","o":307.47,"h":313.73,"l":306.92,"c":311.77,"v":80391100},{"t":"2021-03-10","o":316.16,"h":316.47,"l":310.17,"c":310.88,"v":76798100},{"t":"2021-03-11","o":315.77,"h":319.86,"l":314.85,"c":318.04,"v":53484800},{"t":"2021-03-12","o":313.86,"h":318.23,"l":311.39,"c":315.46,"v":69315600},{"t":"2021-03-15","o":315.79,"h":319.0,"l":314.1,"c":318.83,"v":42955700},{"t":"2021-03-16","o":321.09,"h":324.2,"l":319.1,"c":320.58,"v":54925900},{"t":"2021-03-17","o":317.45,"h":323.85,"l":315.68,"c":321.9,"v":78258700},{"t":"2021-03-18","o":316.87,"h":317.88,"l":311.57,"c":312.04,"v":82718100},{"t":"2021-03-19","o":311.87,"h":314.73,"l":309.66,"c":313.14,"v":78446200},{"t":"2021-03-22","o":315.21,"h":320.74,"l":315.21,"c":318.61,"v":56194800},{"t":"2021-03-23","o":319.73,"h":321.09,"l":316.38,"c":317.22,"v":53455400},{"t":"2021-03-24","o":318.63,"h":318.67,"l":311.72,"c":311.87,"v":64803700},{"t":"2021-03-25","o":309.97,"h":312.89,"l":307.39,"c":311.33,"v":78729000},{"t":"2021-03-26","o":311.11,"h":316.33,"l":309.67,"c":316.0,"v":63519600},{"t":"2021-03-29","o":315.45,"h":316.99,"l":312.47,"c":315.91,"v":54608000},{"t":"2021-03-30","o":313.89,"h":314.91,"l":311.54,"c":314.32,"v":44635700},{"t":"2021-03-31","o":316.16,"h":320.74,"l":315.81,"c":319.13,"v":55032500},{"t":"2021-04-01","o":323.07,"h":324.71,"l":322.81,"c":324.57,"v":55685600},{"t":"2021-04-05","o":327.13,"h":331.84,"l":326.88,"c":331.05,"v":42172500},{"t":"2021-04-06","o":330.73,"h":332.83,"l":330.02,"c":330.82,"v":33537200},{"t":"2021-04-07","o":330.33,"h":332.48,"l":329.37,"c":331.62,"v":32046400},{"t":"2021-04-08","o":334.56,"h":335.27,"l":333.74,"c":335.08,"v":29940800},{"t":"2021-04-09","o":333.68,"h":337.32,"l":332.92,"c":337.11,"v":36664900},{"t":"2021-04-12","o":336.04,"h":337.1,"l":334.73,"c":336.67,"v":25833000},{"t":"2021-04-13","o":338.24,"h":341.08,"l":338.02,"c":340.6,"v":30374000},{"t":"2021-04-14","o":340.85,"h":340.98,"l":335.67,"c":336.51,"v":42564300},{"t":"2021-04-15","o":339.47,"h":342.01,"l":336.22,"c":341.61,"v":36342800},{"t":"2021-04-16","o":342.15,"h":342.23,"l":340.08,"c":342.01,"v":40860100},{"t":"2021-04-19","o":340.39,"h":341.58,"l":336.9,"c":338.88,"v":34533100},{"t":"2021-04-20","o":338.2,"h":339.52,"l":334.38,"c":336.41,"v":38081800},{"t":"2021-04-21","o":335.09,"h":339.48,"l":333.97,"c":339.29,"v":36598100},{"t":"2021-04-22","o":338.89,"h":339.9,"l":334.01,"c":335.2,"v":45936100},{"t":"2021-04-23","o":335.85,"h":340.77,"l":335.85,"c":339.42,"v":36381900},{"t":"2021-04-26","o":339.67,"h":341.92,"l":338.9,"c":341.63,"v":30812000},{"t":"2021-04-27","o":341.93,"h":342.15,"l":339.17,"c":340.15,"v":33187200},{"t":"2021-04-28","o":339.81,"h":340.85,"l":338.33,"c":339.0,"v":33615700},{"t":"2021-04-29","o":342.37,"h":342.8,"l":336.9,"c":340.22,"v":37708900},{"t":"2021-04-30","o":337.7,"h":340.26,"l":337.05,"c":337.99,"v":38263400},{"t":"2021-05-03","o":339.23,"h":340.0,"l":335.73,"c":336.19,"v":29729700},{"t":"2021-05-04","o":333.56,"h":333.89,"l":326.21,"c":330.14,"v":65147000},{"t":"2021-05-05","o":332.25,"h":333.14,"l":328.23,"c":329.03,"v":46219300},{"t":"2021-05-06","o":328.76,"h":331.67,"l":326.45,"c":331.51,"v":46814300},{"t":"2021-05-07","o":334.37,"h":336.65,"l":331.69,"c":334.2,"v":53324500},{"t":"2021-05-10","o":332.78,"h":332.96,"l":325.55,"c":325.76,"v":60700500},{"t":"2021-05-11","o":319.7,"h":326.13,"l":319.02,"c":325.31,"v":71963600},{"t":"2021-05-12","o":320.23,"h":322.62,"l":316.0,"c":316.89,"v":91164900},{"t":"2021-05-13","o":319.92,"h":322.4,"l":316.9,"c":319.34,"v":69877800},{"t":"2021-05-14","o":322.6,"h":327.33,"l":322.08,"c":326.39,"v":44370000},{"t":"2021-05-17","o":324.63,"h":326.37,"l":321.45,"c":324.41,"v":39395000},{"t":"2021-05-18","o":325.39,"h":326.65,"l":321.94,"c":322.22,"v":36528500},{"t":"2021-05-19","o":316.66,"h":322.9,"l":316.3,"c":322.59,"v":66319100},{"t":"2021-05-20","o":324.12,"h":329.71,"l":323.89,"c":328.83,"v":46466100},{"t":"2021-05-21","o":330.43,"h":330.86,"l":326.64,"c":327.01,"v":50330400},{"t":"2021-05-24","o":329.37,"h":333.67,"l":326.9,"c":332.51,"v":32475800},{"t":"2021-05-25","o":334.07,"h":334.81,"l":331.76,"c":332.97,"v":31280300},{"t":"2021-05-26","o":333.66,"h":334.61,"l":332.95,"c":334.13,"v":25444900},{"t":"2021-05-27","o":333.67,"h":334.54,"l":332.67,"c":332.88,"v":27931700},{"t":"2021-05-28","o":334.12,"h":335.57,"l":333.6,"c":333.93,"v":29927400},{"t":"2021-06-01","o":335.3,"h":335.79,"l":331.43,"c":332.82,"v":31145400},{"t":"2021-06-02","o":333.25,"h":334.34,"l":331.7,"c":333.47,"v":22047900},{"t":"2021-06-03","o":330.55,"h":331.86,"l":328.28,"c":330.0,"v":37057800},{"t":"2021-06-04","o":331.85,"h":336.06,"l":331.78,"c":335.6,"v":38736500},{"t":"2021-06-07","o":335.05,"h":336.66,"l":334.34,"c":336.6,"v":32611900},{"t":"2021-06-08","o":338.4,"h":339.29,"l":335.03,"c":336.76,"v":27282800},{"t":"2021-06-09","o":338.17,"h":338.97,"l":336.65,"c":336.84,"v":21485300},{"t":"2021-06-10","o":337.19,"h":340.46,"l":336.73,"c":340.35,"v":33702100},{"t":"2021-06-11","o":340.36,"h":341.25,"l":339.69,"c":341.24,"v":21222800},{"t":"2021-06-14","o":341.68,"h":344.52,"l":340.46,"c":344.51,"v":27827700},{"t":"2021-06-15","o":344.15,"h":344.47,"l":341.52,"c":342.26,"v":35963800},{"t":"2021-06-16","o":342.74,"h":343.84,"l":337.45,"c":341.01,"v":55399500},{"t":"2021-06-17","o":339.97,"h":346.38,"l":339.92,"c":345.34,"v":59722700},{"t":"2021-06-18","o":343.63,"h":344.81,"l":341.86,"c":342.63,"v":55414900},{"t":"2021-06-21","o":342.43,"h":344.69,"l":340.15,"c":344.36,"v":32992600},{"t":"2021-06-22","o":344.15,"h":348.03,"l":343.84,"c":347.57,"v":28941600},{"t":"2021-06-23","o":347.51,"h":348.92,"l":346.88,"c":347.74,"v":27188500},{"t":"2021-06-24","o":349.73,"h":351.46,"l":349.17,"c":349.89,"v":32581600},{"t":"2021-06-25","o":350.47,"h":350.72,"l":348.84,"c":349.46,"v":28682800},{"t":"2021-06-28","o":350.78,"h":353.85,"l":350.72,"c":353.71,"v":39130300},{"t":"2021-06-29","o":353.53,"h":355.02,"l":352.67,"c":354.99,"v":29426000},{"t":"2021-06-30","o":354.83,"h":355.23,"l":353.83,"c":354.43,"v":32724000},{"t":"2021-07-01","o":354.07,"h":355.09,"l":352.68,"c":354.57,"v":29290000},{"t":"2021-07-02","o":356.52,"h":358.97,"l":356.28,"c":358.64,"v":32727200},{"t":"2021-07-06","o":359.26,"h":360.48,"l":356.49,"c":360.19,"v":38842400},{"t":"2021-07-07","o":362.45,"h":362.76,"l":358.94,"c":360.95,"v":35265200},{"t":"2021-07-08","o":355.74,"h":359.65,"l":354.42,"c":358.77,"v":50890000},{"t":"2021-07-09","o":358.17,"h":361.5,"l":357.57,"c":361.01,"v":35184500},{"t":"2021-07-12","o":362.45,"h":362.89,"l":360.83,"c":362.42,"v":25717700},{"t":"2021-07-13","o":362.03,"h":365.47,"l":361.54,"c":362.42,"v":39723000},{"t":"2021-07-14","o":364.83,"h":365.49,"l":362.22,"c":363.07,"v":35336400},{"t":"2021-07-15","o":362.98,"h":363.19,"l":358.46,"c":360.52,"v":53391600},{"t":"2021-07-16","o":361.4,"h":362.41,"l":357.24,"c":357.6,"v":47262000},{"t":"2021-07-19","o":354.05,"h":355.18,"l":352.04,"c":354.67,"v":64404600},{"t":"2021-07-20","o":355.63,"h":360.28,"l":353.8,"c":358.79,"v":42183700},{"t":"2021-07-21","o":358.35,"h":361.56,"l":358.12,"c":361.56,"v":30259900},{"t":"2021-07-22","o":361.77,"h":363.96,"l":361.77,"c":363.95,"v":30252200},{"t":"2021-07-23","o":365.31,"h":368.49,"l":363.92,"c":368.2,"v":31960800},{"t":"2021-07-26","o":367.49,"h":368.89,"l":366.6,"c":368.49,"v":28438100},{"t":"2021-07-27","o":368.22,"h":368.22,"l":360.16,"c":364.43,"v":57933100},{"t":"2021-07-28","o":365.6,"h":367.45,"l":363.24,"c":365.83,"v":42066200},{"t":"2021-07-29","o":365.25,"h":367.68,"l":365.25,"c":366.48,"v":25672500},{"t":"2021-07-30","o":362.44,"h":365.17,"l":362.41,"c":364.57,"v":36484600},{"t":"2021-08-02","o":366.28,"h":366.88,"l":363.87,"c":364.6,"v":27334100},{"t":"2021-08-03","o":365.28,"h":366.93,"l":362.0,"c":366.81,"v":35558500},{"t":"2021-08-04","o":366.77,"h":368.32,"l":365.63,"c":367.34,"v":29602200},{"t":"2021-08-05","o":368.18,"h":369.91,"l":367.45,"c":369.67,"v":21443900},{"t":"2021-08-06","o":368.37,"h":369.37,"l":366.91,"c":368.05,"v":33332100},{"t":"2021-08-09","o":368.52,"h":369.27,"l":367.39,"c":368.73,"v":25960200},{"t":"2021-08-10","o":369.26,"h":369.56,"l":365.62,"c":366.84,"v":35130800},{"t":"2021-08-11","o":368.14,"h":368.65,"l":364.84,"c":366.21,"v":34249800},{"t":"2021-08-12","o":365.69,"h":367.9,"l":364.3,"c":367.53,"v":25969200},{"t":"2021-08-13","o":367.89,"h":369.16,"l":367.38,"c":368.82,"v":19336200},{"t":"2021-08-16","o":367.67,"h":369.02,"l":363.7,"c":368.98,"v":34856900},{"t":"2021-08-17","o":366.15,"h":367.15,"l":363.23,"c":365.73,"v":44793900},{"t":"2021-08-18","o":365.18,"h":366.62,"l":361.87,"c":362.21,"v":38541900},{"t":"2021-08-19","o":360.22,"h":365.68,"l":359.96,"c":363.96,"v":48499400},{"t":"2021-08-20","o":365.06,"h":368.14,"l":364.74,"c":367.73,"v":39486000},{"t":"2021-08-23","o":368.8,"h":373.94,"l":368.79,"c":373.23,"v":34034700},{"t":"2021-08-24","o":373.84,"h":374.99,"l":373.36,"c":374.37,"v":21732900},{"t":"2021-08-25","o":374.63,"h":375.39,"l":373.86,"c":374.8,"v":20441900},{"t":"2021-08-26","o":373.92,"h":374.62,"l":371.97,"c":372.42,"v":29133300},{"t":"2021-08-27","o":373.07,"h":376.56,"l":372.57,"c":376.04,"v":27104700},{"t":"2021-08-30","o":376.85,"h":380.76,"l":376.83,"c":380.26,"v":27295700},{"t":"2021-08-31","o":380.51,"h":380.58,"l":378.36,"c":379.95,"v":29628200},{"t":"2021-09-01","o":381.04,"h":382.71,"l":380.37,"c":380.58,"v":28138300},{"t":"2021-09-02","o":381.97,"h":382.31,"l":379.15,"c":380.4,"v":25453400},{"t":"2021-09-03","o":379.22,"h":381.98,"l":379.2,"c":381.57,"v":24605400},{"t":"2021-09-07","o":381.68,"h":382.78,"l":380.49,"c":382.11,"v":23970200},{"t":"2021-09-08","o":381.93,"h":381.93,"l":378.45,"c":380.78,"v":32949200},{"t":"2021-09-09","o":381.01,"h":382.15,"l":379.22,"c":379.47,"v":29399000},{"t":"2021-09-10","o":381.23,"h":381.97,"l":376.25,"c":376.59,"v":40249400},{"t":"2021-09-13","o":378.99,"h":379.43,"l":374.22,"c":376.33,"v":48741800},{"t":"2021-09-14","o":377.86,"h":378.61,"l":374.28,"c":375.26,"v":41826600},{"t":"2021-09-15","o":375.73,"h":378.41,"l":373.37,"c":378.05,"v":34097900},{"t":"2021-09-16","o":376.68,"h":378.9,"l":374.7,"c":378.31,"v":35193100},{"t":"2021-09-17","o":377.82,"h":377.87,"l":372.76,"c":373.83,"v":60912300},{"t":"2021-09-20","o":367.46,"h":369.25,"l":360.93,"c":365.7,"v":76203200},{"t":"2021-09-21","o":367.58,"h":368.81,"l":364.99,"c":366.15,"v":41927500},{"t":"2021-09-22","o":367.09,"h":371.07,"l":365.96,"c":369.57,"v":46972900},{"t":"2021-09-23","o":370.76,"h":374.04,"l":370.1,"c":372.98,"v":44652000},{"t":"2021-09-24","o":370.65,"h":373.76,"l":370.27,"c":373.33,"v":36056800},{"t":"2021-09-27","o":370.2,"h":371.25,"l":367.73,"c":370.35,"v":43338100},{"t":"2021-09-28","o":365.67,"h":370.3,"l":359.35,"c":359.87,"v":97701600},{"t":"2021-09-29","o":361.17,"h":363.37,"l":358.64,"c":359.28,"v":58076600},{"t":"2021-09-30","o":360.97,"h":362.68,"l":357.1,"c":357.96,"v":61384600},{"t":"2021-10-01","o":358.6,"h":361.25,"l":354.38,"c":360.18,"v":56375500},{"t":"2021-10-04","o":358.52,"h":358.86,"l":350.32,"c":352.62,"v":76766000},{"t":"2021-10-05","o":353.71,"h":359.69,"l":353.48,"c":357.38,"v":47232900},{"t":"2021-10-06","o":354.08,"h":359.95,"l":353.15,"c":359.67,"v":56806500},{"t":"2021-10-07","o":362.8,"h":365.69,"l":362.25,"c":362.97,"v":39411200},{"t":"2021-10-08","o":364.08,"h":364.32,"l":360.61,"c":361.16,"v":41822300},{"t":"2021-10-11","o":359.58,"h":363.2,"l":358.3,"c":358.39,"v":34847200},{"t":"2021-10-12","o":359.88,"h":360.33,"l":356.48,"c":357.14,"v":43905100},{"t":"2021-10-13","o":359.51,"h":360.69,"l":357.43,"c":360.0,"v":40120800},{"t":"2021-10-14","o":363.69,"h":366.85,"l":363.01,"c":366.63,"v":43433900},{"t":"2021-10-15","o":367.88,"h":369.06,"l":366.82,"c":368.94,"v":40419900},{"t":"2021-10-18","o":367.61,"h":372.87,"l":366.99,"c":372.65,"v":34513500},{"t":"2021-10-19","o":373.75,"h":375.52,"l":372.7,"c":375.47,"v":29091000},{"t":"2021-10-20","o":375.94,"h":376.57,"l":373.46,"c":374.98,"v":31390300},{"t":"2021-10-21","o":374.16,"h":377.47,"l":373.85,"c":377.27,"v":25469300},{"t":"2021-10-22","o":375.98,"h":376.97,"l":372.39,"c":374.1,"v":36275800},{"t":"2021-10-25","o":375.56,"h":378.87,"l":373.56,"c":377.93,"v":32597800},{"t":"2021-10-26","o":380.23,"h":382.71,"l":377.91,"c":379.12,"v":47191300},{"t":"2021-10-27","o":379.58,"h":383.15,"l":379.31,"c":380.0,"v":45760500},{"t":"2021-10-28","o":381.95,"h":384.48,"l":381.16,"c":384.22,"v":38007000},{"t":"2021-10-29","o":381.06,"h":386.28,"l":380.7,"c":386.11,"v":37310100},{"t":"2021-11-01","o":386.56,"h":387.56,"l":384.42,"c":387.43,"v":30765300},{"t":"2021-11-02","o":386.8,"h":389.54,"l":386.75,"c":389.05,"v":25135300},{"t":"2021-11-03","o":389.55,"h":393.61,"l":388.48,"c":393.18,"v":33748900},{"t":"2021-11-04","o":394.48,"h":399.2,"l":393.92,"c":398.22,"v":40265300},{"t":"2021-11-05","o":400.04,"h":400.99,"l":397.16,"c":398.6,"v":43383800},{"t":"2021-11-08","o":398.57,"h":399.62,"l":397.4,"c":398.06,"v":29256300},{"t":"2021-11-09","o":399.16,"h":399.57,"l":393.92,"c":395.32,"v":50490700},{"t":"2021-11-10","o":392.47,"h":395.36,"l":387.53,"c":389.51,"v":54937400},{"t":"2021-11-11","o":392.57,"h":392.75,"l":390.24,"c":390.59,"v":32243000},{"t":"2021-11-12","o":391.77,"h":395.25,"l":390.13,"c":394.7,"v":34730600},{"t":"2021-11-15","o":395.91,"h":396.24,"l":392.1,"c":394.61,"v":33716900},{"t":"2021-11-16","o":393.86,"h":397.93,"l":393.66,"c":397.42,"v":27872900},{"t":"2021-11-17","o":397.75,"h":399.72,"l":396.64,"c":397.63,"v":28703300},{"t":"2021-11-18","o":399.73,"h":402.27,"l":397.45,"c":401.75,"v":45721500},{"t":"2021-11-19","o":403.43,"h":405.3,"l":402.58,"c":403.99,"v":45191700},{"t":"2021-11-22","o":405.57,"h":408.71,"l":399.19,"c":399.3,"v":61715400},{"t":"2021-11-23","o":398.11,"h":400.23,"l":392.92,"c":397.48,"v":70098700},{"t":"2021-11-24","o":394.93,"h":399.05,"l":392.54,"c":398.76,"v":46954400},{"t":"2021-11-26","o":396.11,"h":397.54,"l":389.77,"c":391.2,"v":51533300},{"t":"2021-11-29","o":395.89,"h":400.73,"l":395.14,"c":399.69,"v":54447100},{"t":"2021-11-30","o":398.78,"h":401.19,"l":391.75,"c":393.82,"v":81332700},{"t":"2021-12-01","o":398.28,"h":400.48,"l":386.64,"c":387.12,"v":77766500},{"t":"2021-12-02","o":385.8,"h":391.74,"l":384.34,"c":389.91,"v":84416600},{"t":"2021-12-03","o":391.31,"h":392.34,"l":378.9,"c":383.13,"v":105349100},{"t":"2021-12-06","o":383.63,"h":387.6,"l":379.3,"c":386.2,"v":67588800},{"t":"2021-12-07","o":393.03,"h":398.46,"l":392.99,"c":397.83,"v":56005300},{"t":"2021-12-08","o":398.17,"h":399.82,"l":396.22,"c":399.61,"v":39204000},{"t":"2021-12-09","o":398.35,"h":400.2,"l":393.53,"c":393.73,"v":49973700},{"t":"2021-12-10","o":396.62,"h":398.28,"l":393.36,"c":398.01,"v":52545800},{"t":"2021-12-13","o":398.0,"h":398.33,"l":391.88,"c":392.26,"v":50166400},{"t":"2021-12-14","o":387.3,"h":390.09,"l":383.63,"c":388.2,"v":75199200},{"t":"2021-12-15","o":387.94,"h":397.42,"l":383.88,"c":397.05,"v":73858000},{"t":"2021-12-16","o":398.04,"h":398.48,"l":385.21,"c":386.84,"v":82591400},{"t":"2021-12-17","o":383.33,"h":389.19,"l":381.77,"c":384.91,"v":80492500},{"t":"2021-12-20","o":379.57,"h":381.5,"l":377.47,"c":380.69,"v":65336800},{"t":"2021-12-21","o":384.05,"h":389.53,"l":380.2,"c":389.21,"v":48899500},{"t":"2021-12-22","o":388.91,"h":394.16,"l":388.23,"c":393.95,"v":37042200},{"t":"2021-12-23","o":394.31,"h":398.43,"l":394.14,"c":396.92,"v":29595500},{"t":"2021-12-27","o":398.25,"h":403.48,"l":398.22,"c":403.48,"v":32820700},{"t":"2021-12-28","o":404.4,"h":404.58,"l":400.71,"c":401.61,"v":33113700},{"t":"2021-12-29","o":401.75,"h":403.05,"l":399.11,"c":401.55,"v":32248500},{"t":"2021-12-30","o":401.33,"h":403.57,"l":399.75,"c":400.35,"v":23850100},{"t":"2021-12-31","o":399.66,"h":401.06,"l":397.34,"c":397.85,"v":34752900},{"t":"2022-01-03","o":399.05,"h":401.94,"l":396.88,"c":401.68,"v":40575900},{"t":"2022-01-04","o":402.24,"h":402.28,"l":393.29,"c":396.47,"v":58027200},{"t":"2022-01-05","o":394.74,"h":395.89,"l":384.03,"c":384.29,"v":75739800},{"t":"2022-01-06","o":382.42,"h":387.35,"l":380.13,"c":384.02,"v":70814300},{"t":"2022-01-07","o":384.03,"h":385.76,"l":378.04,"c":379.86,"v":72652300},{"t":"2022-01-10","o":374.82,"h":380.64,"l":369.31,"c":380.11,"v":91770500},{"t":"2022-01-11","o":379.36,"h":385.99,"l":377.22,"c":385.82,"v":68295700},{"t":"2022-01-12","o":388.46,"h":390.2,"l":385.01,"c":387.35,"v":54576400},{"t":"2022-01-13","o":388.77,"h":389.47,"l":376.7,"c":377.66,"v":77994000},{"t":"2022-01-14","o":375.07,"h":380.35,"l":374.86,"c":380.01,"v":80121200},{"t":"2022-01-18","o":374.04,"h":376.22,"l":369.77,"c":370.55,"v":75450900},{"t":"2022-01-19","o":372.15,"h":374.69,"l":366.21,"c":366.48,"v":81791500},{"t":"2022-01-20","o":369.79,"h":373.87,"l":361.17,"c":361.72,"v":88610700},{"t":"2022-01-21","o":359.47,"h":362.18,"l":351.4,"c":351.69,"v":143388900},{"t":"2022-01-24","o":345.91,"h":353.98,"l":334.15,"c":353.3,"v":198685800},{"t":"2022-01-25","o":346.67,"h":351.03,"l":341.68,"c":345.11,"v":124398400},{"t":"2022-01-26","o":352.91,"h":356.88,"l":340.78,"c":344.57,"v":146559500},{"t":"2022-01-27","o":349.4,"h":351.27,"l":340.05,"c":341.1,"v":95255700},{"t":"2022-01-28","o":343.03,"h":352.02,"l":337.95,"c":351.8,"v":108167900},{"t":"2022-01-31","o":353.2,"h":363.65,"l":351.52,"c":363.05,"v":94326400},{"t":"2022-02-01","o":364.43,"h":366.19,"l":359.14,"c":365.52,"v":74433000},{"t":"2022-02-02","o":369.76,"h":370.1,"l":364.29,"c":368.49,"v":78777100},{"t":"2022-02-03","o":358.53,"h":361.93,"l":352.46,"c":353.55,"v":95384800},{"t":"2022-02-04","o":354.08,"h":361.4,"l":351.97,"c":358.01,"v":86318300},{"t":"2022-02-07","o":358.62,"h":361.05,"l":353.84,"c":355.13,"v":58198100},{"t":"2022-02-08","o":353.96,"h":360.24,"l":352.8,"c":359.12,"v":64720900},{"t":"2022-02-09","o":363.76,"h":366.81,"l":362.12,"c":366.73,"v":55766400},{"t":"2022-02-10","o":359.52,"h":366.49,"l":356.54,"c":358.43,"v":112468500},{"t":"2022-02-11","o":358.43,"h":360.07,"l":345.8,"c":347.06,"v":101569100},{"t":"2022-02-14","o":346.49,"h":350.98,"l":343.89,"c":347.49,"v":80254400},{"t":"2022-02-15","o":352.91,"h":356.37,"l":351.82,"c":356.13,"v":55128800},{"t":"2022-02-16","o":353.82,"h":357.09,"l":350.71,"c":356.04,"v":58947100},{"t":"2022-02-17","o":352.74,"h":353.46,"l":345.02,"c":345.45,"v":61801400},{"t":"2022-02-18","o":346.41,"h":346.81,"l":339.14,"c":341.51,"v":80001500},{"t":"2022-02-22","o":338.49,"h":344.04,"l":334.35,"c":338.08,"v":85967100},{"t":"2022-02-23","o":341.32,"h":342.18,"l":329.1,"c":329.42,"v":86215400},{"t":"2022-02-24","o":318.84,"h":341.04,"l":318.26,"c":340.49,"v":130614100},{"t":"2022-02-25","o":341.31,"h":345.98,"l":337.39,"c":345.77,"v":78842100},{"t":"2022-02-28","o":342.51,"h":348.54,"l":341.32,"c":346.8,"v":77515500},{"t":"2022-03-01","o":345.75,"h":348.08,"l":338.9,"c":341.49,"v":67407000},{"t":"2022-03-02","o":343.08,"h":348.59,"l":340.24,"c":347.22,"v":70609000},{"t":"2022-03-03","o":349.93,"h":350.04,"l":340.35,"c":342.26,"v":71089400},{"t":"2022-03-04","o":339.84,"h":341.31,"l":334.92,"c":337.3,"v":76936300},{"t":"2022-03-07","o":337.29,"h":338.48,"l":324.65,"c":324.86,"v":89933800},{"t":"2022-03-08","o":324.05,"h":333.21,"l":319.94,"c":323.35,"v":116153900},{"t":"2022-03-09","o":331.75,"h":336.38,"l":329.09,"c":334.99,"v":64723400},{"t":"2022-03-10","o":330.82,"h":332.51,"l":326.71,"c":331.27,"v":69362700},{"t":"2022-03-11","o":334.32,"h":334.64,"l":323.9,"c":324.4,"v":66228400},{"t":"2022-03-14","o":323.13,"h":326.59,"l":317.45,"c":318.17,"v":79802600},{"t":"2022-03-15","o":320.88,"h":328.95,"l":319.23,"c":328.15,"v":76471000},{"t":"2022-03-16","o":332.17,"h":340.44,"l":328.4,"c":340.32,"v":105243000},{"t":"2022-03-17","o":338.37,"h":344.5,"l":337.04,"c":344.44,"v":67810000},{"t":"2022-03-18","o":342.74,"h":351.79,"l":341.55,"c":351.49,"v":85446300},{"t":"2022-03-21","o":350.2,"h":352.48,"l":345.58,"c":350.08,"v":73799100},{"t":"2022-03-22","o":350.59,"h":357.85,"l":350.2,"c":356.96,"v":63345900},{"t":"2022-03-23","o":354.01,"h":357.66,"l":351.77,"c":351.83,"v":70615500},{"t":"2022-03-24","o":353.8,"h":359.7,"l":351.59,"c":359.65,"v":53555300},{"t":"2022-03-25","o":359.59,"h":360.67,"l":354.94,"c":359.35,"v":57584200},{"t":"2022-03-28","o":359.34,"h":365.01,"l":358.07,"c":364.91,"v":56833900},{"t":"2022-03-29","o":368.9,"h":371.83,"l":366.06,"c":371.19,"v":68073000},{"t":"2022-03-30","o":369.28,"h":370.98,"l":365.57,"c":367.09,"v":68757700},{"t":"2022-03-31","o":367.24,"h":367.6,"l":361.68,"c":362.54,"v":67011400},{"t":"2022-04-01","o":362.81,"h":363.61,"l":358.59,"c":361.85,"v":54527800},{"t":"2022-04-04","o":362.71,"h":369.31,"l":362.44,"c":369.3,"v":45950200},{"t":"2022-04-05","o":367.81,"h":368.54,"l":359.93,"c":361.1,"v":62738700},{"t":"2022-04-06","o":355.65,"h":356.78,"l":350.56,"c":353.26,"v":90077100},{"t":"2022-04-07","o":352.24,"h":356.35,"l":348.69,"c":354.1,"v":63777400},{"t":"2022-04-08","o":352.32,"h":353.09,"l":348.5,"c":349.15,"v":61956100},{"t":"2022-04-11","o":344.81,"h":345.75,"l":340.54,"c":340.89,"v":66107400},{"t":"2022-04-12","o":345.76,"h":347.69,"l":338.04,"c":339.45,"v":72790200},{"t":"2022-04-13","o":339.8,"h":347.43,"l":339.06,"c":346.35,"v":61367800},{"t":"2022-04-14","o":346.44,"h":346.97,"l":338.21,"c":338.43,"v":73519400},{"t":"2022-04-18","o":337.35,"h":341.04,"l":335.79,"c":338.69,"v":58560600},{"t":"2022-04-19","o":338.03,"h":346.85,"l":336.98,"c":346.26,"v":56515700},{"t":"2022-04-20","o":347.09,"h":347.56,"l":339.96,"c":341.21,"v":65500000},{"t":"2022-04-21","o":345.19,"h":347.87,"l":333.2,"c":334.15,"v":75801000},{"t":"2022-04-22","o":334.31,"h":335.56,"l":324.96,"c":325.4,"v":82562100},{"t":"2022-04-25","o":323.73,"h":329.9,"l":322.43,"c":329.58,"v":101755900},{"t":"2022-04-26","o":327.47,"h":327.66,"l":316.86,"c":317.14,"v":105819600},{"t":"2022-04-27","o":317.24,"h":322.88,"l":315.0,"c":316.76,"v":111204200},{"t":"2022-04-28","o":321.85,"h":329.89,"l":317.52,"c":328.01,"v":99450000},{"t":"2022-04-29","o":323.7,"h":327.23,"l":312.6,"c":313.25,"v":91977900},{"t":"2022-05-02","o":312.83,"h":318.72,"l":309.65,"c":318.48,"v":115511800},{"t":"2022-05-03","o":318.5,"h":321.17,"l":315.98,"c":318.82,"v":78185500},{"t":"2022-05-04","o":319.31,"h":330.29,"l":313.89,"c":329.6,"v":116083400},{"t":"2022-05-05","o":325.17,"h":325.25,"l":309.62,"c":313.0,"v":154607400},{"t":"2022-05-06","o":310.95,"h":315.09,"l":305.11,"c":309.25,"v":139572800},{"t":"2022-05-09","o":303.48,"h":309.35,"l":295.72,"c":297.15,"v":113387300},{"t":"2022-05-10","o":304.51,"h":305.76,"l":296.57,"c":300.76,"v":124124600},{"t":"2022-05-11","o":298.44,"h":304.09,"l":290.95,"c":291.84,"v":140326100},{"t":"2022-05-12","o":287.45,"h":295.75,"l":284.94,"c":291.15,"v":120910900},{"t":"2022-05-13","o":295.72,"h":303.0,"l":294.08,"c":301.94,"v":83684900},{"t":"2022-05-16","o":300.15,"h":302.26,"l":297.13,"c":298.44,"v":59190400},{"t":"2022-05-17","o":304.45,"h":306.56,"l":300.55,"c":306.17,"v":62715300},{"t":"2022-05-18","o":301.54,"h":302.25,"l":289.85,"c":291.14,"v":79477100},{"t":"2022-05-19","o":289.29,"h":294.39,"l":287.58,"c":289.58,"v":79920700},{"t":"2022-05-20","o":293.13,"h":293.8,"l":280.21,"c":288.68,"v":91764200},{"t":"2022-05-23","o":289.75,"h":293.87,"l":287.29,"c":293.48,"v":63648400},{"t":"2022-05-24","o":288.13,"h":288.86,"l":282.25,"c":287.24,"v":73491100},{"t":"2022-05-25","o":285.71,"h":293.39,"l":285.5,"c":291.26,"v":67144500},{"t":"2022-05-26","o":290.44,"h":300.92,"l":290.15,"c":299.33,"v":59462200},{"t":"2022-05-27","o":302.54,"h":309.25,"l":302.42,"c":309.1,"v":66985600},{"t":"2022-05-31","o":309.07,"h":311.33,"l":304.33,"c":308.28,"v":60968300},{"t":"2022-06-01","o":310.47,"h":312.65,"l":303.73,"c":306.0,"v":65341700},{"t":"2022-06-02","o":304.85,"h":314.56,"l":303.4,"c":314.38,"v":59291300},{"t":"2022-06-03","o":309.03,"h":310.47,"l":304.92,"c":306.2,"v":60914700},{"t":"2022-06-06","o":310.75,"h":312.35,"l":305.62,"c":307.22,"v":51785000},{"t":"2022-06-07","o":303.81,"h":310.67,"l":302.69,"c":309.87,"v":44900300},{"t":"2022-06-08","o":309.05,"h":311.72,"l":306.77,"c":307.64,"v":38342100},{"t":"2022-06-09","o":305.91,"h":309.05,"l":299.23,"c":299.4,"v":55900500},{"t":"2022-06-10","o":293.65,"h":294.87,"l":288.38,"c":288.84,"v":85963500},{"t":"2022-06-13","o":279.75,"h":282.34,"l":274.53,"c":275.41,"v":94442000},{"t":"2022-06-14","o":277.66,"h":278.66,"l":273.34,"c":275.91,"v":64697500},{"t":"2022-06-15","o":279.42,"h":286.83,"l":276.61,"c":282.8,"v":86051400},{"t":"2022-06-16","o":275.59,"h":276.06,"l":269.28,"c":271.39,"v":81910300},{"t":"2022-06-17","o":272.18,"h":277.19,"l":270.51,"c":274.69,"v":82703400},{"t":"2022-06-21","o":278.75,"h":283.45,"l":278.64,"c":281.08,"v":51633700},{"t":"2022-06-22","o":278.52,"h":285.18,"l":277.91,"c":280.67,"v":67472900},{"t":"2022-06-23","o":283.21,"h":285.72,"l":280.31,"c":284.85,"v":57457800},{"t":"2022-06-24","o":287.74,"h":295.04,"l":287.5,"c":294.61,"v":58422300},{"t":"2022-06-27","o":296.0,"h":296.58,"l":291.29,"c":292.45,"v":54151500},{"t":"2022-06-28","o":293.0,"h":295.65,"l":283.35,"c":283.54,"v":61609800},{"t":"2022-06-29","o":283.4,"h":285.34,"l":280.84,"c":283.8,"v":57302700},{"t":"2022-06-30","o":280.75,"h":283.94,"l":275.78,"c":280.28,"v":79313600},{"t":"2022-07-01","o":278.95,"h":282.53,"l":277.03,"c":282.13,"v":56675100},{"t":"2022-07-05","o":278.31,"h":287.08,"l":276.75,"c":286.96,"v":61829300},{"t":"2022-07-06","o":287.35,"h":290.95,"l":285.59,"c":288.8,"v":63194700},{"t":"2022-07-07","o":289.63,"h":295.7,"l":289.63,"c":294.98,"v":56620100},{"t":"2022-07-08","o":292.08,"h":296.75,"l":291.12,"c":295.35,"v":59895500},{"t":"2022-07-11","o":292.88,"h":293.11,"l":288.14,"c":289.04,"v":55273900},{"t":"2022-07-12","o":290.32,"h":292.28,"l":284.61,"c":286.24,"v":55797100},{"t":"2022-07-13","o":280.6,"h":288.05,"l":280.02,"c":285.65,"v":73939400},{"t":"2022-07-14","o":282.99,"h":287.56,"l":279.8,"c":286.67,"v":63741800},{"t":"2022-07-15","o":289.73,"h":291.98,"l":288.08,"c":291.87,"v":63818100},{"t":"2022-07-18","o":294.72,"h":296.16,"l":288.2,"c":289.4,"v":59519600},{"t":"2022-07-19","o":293.11,"h":298.6,"l":291.47,"c":298.3,"v":55172600},{"t":"2022-07-20","o":298.73,"h":304.24,"l":297.93,"c":303.03,"v":67769400},{"t":"2022-07-21","o":303.5,"h":307.44,"l":300.78,"c":307.38,"v":55049400},{"t":"2022-07-22","o":306.43,"h":308.55,"l":300.12,"c":301.99,"v":57127700},{"t":"2022-07-25","o":302.02,"h":302.5,"l":298.22,"c":300.27,"v":40582400},{"t":"2022-07-26","o":298.53,"h":298.79,"l":293.54,"c":294.37,"v":50074100},{"t":"2022-07-27","o":299.04,"h":308.54,"l":298.46,"c":306.81,"v":69304400},{"t":"2022-07-28","o":306.59,"h":310.4,"l":302.75,"c":309.81,"v":55139900},{"t":"2022-07-29","o":311.39,"h":316.39,"l":309.93,"c":315.46,"v":57501000},{"t":"2022-08-01","o":313.65,"h":318.81,"l":312.53,"c":315.27,"v":46358800},{"t":"2022-08-02","o":312.92,"h":318.55,"l":311.84,"c":314.33,"v":48676500},{"t":"2022-08-03","o":316.05,"h":323.73,"l":315.99,"c":322.89,"v":53735700},{"t":"2022-08-04","o":322.97,"h":324.72,"l":320.77,"c":324.4,"v":38973700},{"t":"2022-08-05","o":319.19,"h":323.83,"l":318.39,"c":321.75,"v":53894000},{"t":"2022-08-08","o":322.69,"h":326.47,"l":319.21,"c":320.71,"v":43878500},{"t":"2022-08-09","o":318.77,"h":319.03,"l":315.42,"c":317.08,"v":39764200},{"t":"2022-08-10","o":324.59,"h":326.23,"l":322.06,"c":325.93,"v":51459600},{"t":"2022-08-11","o":328.31,"h":330.36,"l":323.36,"c":324.08,"v":45897700},{"t":"2022-08-12","o":326.18,"h":330.59,"l":325.1,"c":330.39,"v":40928400},{"t":"2022-08-15","o":329.42,"h":333.57,"l":329.4,"c":333.06,"v":38266600},{"t":"2022-08-16","o":332.06,"h":334.42,"l":329.16,"c":332.28,"v":41186900},{"t":"2022-08-17","o":329.07,"h":331.43,"l":326.36,"c":328.49,"v":47842200},{"t":"2022-08-18","o":328.44,"h":330.49,"l":326.79,"c":329.28,"v":41937200},{"t":"2022-08-19","o":326.17,"h":326.84,"l":322.08,"c":322.86,"v":51770600},{"t":"2022-08-22","o":318.5,"h":318.74,"l":313.53,"c":314.36,"v":51098900},{"t":"2022-08-23","o":314.12,"h":317.0,"l":313.33,"c":314.1,"v":39497100},{"t":"2022-08-24","o":313.61,"h":316.87,"l":312.99,"c":315.01,"v":38057100},{"t":"2022-08-25","o":316.83,"h":320.6,"l":315.76,"c":320.58,"v":38098300},{"t":"2022-08-26","o":320.28,"h":321.51,"l":307.35,"c":307.44,"v":69047700},{"t":"2022-08-29","o":304.62,"h":307.22,"l":303.28,"c":304.41,"v":48321900},{"t":"2022-08-30","o":306.1,"h":306.73,"l":298.44,"c":301.02,"v":51184500},{"t":"2022-08-31","o":303.99,"h":304.91,"l":299.16,"c":299.27,"v":50044000},{"t":"2022-09-01","o":296.72,"h":299.78,"l":292.95,"c":299.4,"v":57990700},{"t":"2022-09-02","o":302.34,"h":303.75,"l":293.52,"c":295.17,"v":64666800},{"t":"2022-09-06","o":295.66,"h":296.6,"l":290.87,"c":293.05,"v":57005400},{"t":"2022-09-07","o":293.54,"h":299.99,"l":293.27,"c":298.97,"v":49260400},{"t":"2022-09-08","o":296.85,"h":301.87,"l":295.45,"c":300.52,"v":55649800},{"t":"2022-09-09","o":302.83,"h":307.6,"l":300.52,"c":307.09,"v":56125200},{"t":"2022-09-12","o":308.5,"h":311.08,"l":308.18,"c":310.74,"v":45905700},{"t":"2022-09-13","o":301.8,"h":303.02,"l":292.79,"c":293.7,"v":79562200},{"t":"2022-09-14","o":294.87,"h":296.93,"l":293.06,"c":296.03,"v":54907200},{"t":"2022-09-15","o":294.07,"h":296.53,"l":289.46,"c":291.1,"v":65299400},{"t":"2022-09-16","o":287.72,"h":289.72,"l":285.62,"c":289.32,"v":79920400},{"t":"2022-09-19","o":286.1,"h":291.21,"l":286.04,"c":291.05,"v":52613800},{"t":"2022-09-20","o":288.49,"h":291.07,"l":286.38,"c":288.73,"v":51271100},{"t":"2022-09-21","o":289.59,"h":293.95,"l":283.42,"c":283.56,"v":82931000},{"t":"2022-09-22","o":282.0,"h":283.03,"l":278.82,"c":280.07,"v":62757100},{"t":"2022-09-23","o":277.55,"h":277.85,"l":272.02,"c":275.51,"v":74815200},{"t":"2022-09-26","o":275.03,"h":279.49,"l":273.56,"c":274.37,"v":71176700},{"t":"2022-09-27","o":277.81,"h":280.21,"l":272.11,"c":274.48,"v":69780100},{"t":"2022-09-28","o":274.46,"h":281.25,"l":272.95,"c":279.94,"v":79652100},{"t":"2022-09-29","o":275.86,"h":276.25,"l":268.84,"c":271.87,"v":81216000},{"t":"2022-09-30","o":271.03,"h":275.19,"l":267.1,"c":267.26,"v":78482400},{"t":"2022-10-03","o":269.07,"h":275.16,"l":267.53,"c":273.53,"v":61267400},{"t":"2022-10-04","o":278.99,"h":282.85,"l":278.99,"c":282.13,"v":66696900},{"t":"2022-10-05","o":278.28,"h":283.81,"l":275.42,"c":281.98,"v":55766300},{"t":"2022-10-06","o":280.96,"h":284.18,"l":279.43,"c":279.76,"v":53489400},{"t":"2022-10-07","o":275.02,"h":275.15,"l":267.74,"c":269.1,"v":71354700},{"t":"2022-10-10","o":269.3,"h":269.7,"l":263.64,"c":266.41,"v":60393000},{"t":"2022-10-11","o":264.7,"h":267.63,"l":261.03,"c":262.75,"v":66522500},{"t":"2022-10-12","o":263.4,"h":265.36,"l":261.95,"c":262.66,"v":50580200},{"t":"2022-10-13","o":255.16,"h":270.17,"l":254.26,"c":268.82,"v":112894100},{"t":"2022-10-14","o":271.2,"h":271.81,"l":260.14,"c":260.74,"v":77244300},{"t":"2022-10-17","o":266.84,"h":270.24,"l":266.74,"c":269.35,"v":64576500},{"t":"2022-10-18","o":276.53,"h":277.21,"l":268.74,"c":271.48,"v":69781000},{"t":"2022-10-19","o":269.93,"h":273.68,"l":268.07,"c":270.49,"v":53115400},{"t":"2022-10-20","o":269.58,"h":274.84,"l":267.92,"c":269.11,"v":60605500},{"t":"2022-10-21","o":267.98,"h":275.97,"l":266.82,"c":275.42,"v":77897700},{"t":"2022-10-24","o":275.69,"h":279.4,"l":271.97,"c":278.45,"v":63963600},{"t":"2022-10-25","o":279.41,"h":284.6,"l":277.9,"c":284.21,"v":59014500},{"t":"2022-10-26","o":278.46,"h":283.98,"l":277.43,"c":277.93,"v":63492400},{"t":"2022-10-27","o":276.79,"h":278.28,"l":272.34,"c":272.87,"v":57760300},{"t":"2022-10-28","o":272.23,"h":281.7,"l":272.06,"c":281.22,"v":62651300},{"t":"2022-10-31","o":278.92,"h":279.76,"l":275.99,"c":277.95,"v":47742000},{"t":"2022-11-01","o":281.5,"h":282.07,"l":274.74,"c":275.11,"v":45895900},{"t":"2022-11-02","o":275.08,"h":278.21,"l":265.61,"c":265.68,"v":79803100},{"t":"2022-11-03","o":263.01,"h":264.5,"l":260.1,"c":260.49,"v":70038900},{"t":"2022-11-04","o":265.53,"h":266.61,"l":259.08,"c":264.68,"v":78313200},{"t":"2022-11-07","o":265.75,"h":268.14,"l":263.57,"c":267.59,"v":47333800},{"t":"2022-11-08","o":269.14,"h":272.85,"l":265.52,"c":269.54,"v":63213800},{"t":"2022-11-09","o":267.76,"h":268.56,"l":263.03,"c":263.32,"v":64862100},{"t":"2022-11-10","o":276.01,"h":283.05,"l":273.85,"c":282.75,"v":99256700},{"t":"2022-11-11","o":282.56,"h":288.64,"l":281.19,"c":287.96,"v":66961800},{"t":"2022-11-14","o":285.86,"h":289.21,"l":284.44,"c":285.44,"v":55290700},{"t":"2022-11-15","o":292.21,"h":293.26,"l":285.97,"c":289.39,"v":73985400},{"t":"2022-11-16","o":287.39,"h":289.48,"l":284.6,"c":285.44,"v":48859800},{"t":"2022-11-17","o":280.88,"h":286.32,"l":280.72,"c":284.81,"v":55462100},{"t":"2022-11-18","o":287.89,"h":287.99,"l":282.32,"c":284.82,"v":53588600},{"t":"2022-11-21","o":283.4,"h":284.58,"l":281.04,"c":281.89,"v":40083500},{"t":"2022-11-22","o":282.64,"h":286.11,"l":280.46,"c":285.95,"v":41873400},{"t":"2022-11-23","o":285.97,"h":289.46,"l":285.79,"c":288.82,"v":46390000},{"t":"2022-11-25","o":287.19,"h":287.91,"l":286.42,"c":286.92,"v":15498800},{"t":"2022-11-28","o":284.9,"h":286.96,"l":281.76,"c":282.71,"v":38714200},{"t":"2022-11-29","o":282.94,"h":283.35,"l":279.17,"c":280.57,"v":35618900},{"t":"2022-11-30","o":280.84,"h":293.47,"l":279.97,"c":293.36,"v":74718100},{"t":"2022-12-01","o":293.69,"h":295.75,"l":290.88,"c":293.72,"v":51547300},{"t":"2022-12-02","o":288.54,"h":293.45,"l":288.36,"c":292.55,"v":53583200},{"t":"2022-12-05","o":290.38,"h":291.68,"l":286.15,"c":287.64,"v":41482100},{"t":"2022-12-06","o":287.48,"h":287.62,"l":280.26,"c":281.68,"v":53937600},{"t":"2022-12-07","o":280.47,"h":282.57,"l":278.78,"c":280.53,"v":45614300},{"t":"2022-12-08","o":281.91,"h":284.84,"l":279.79,"c":283.85,"v":42594900},{"t":"2022-12-09","o":282.81,"h":285.64,"l":281.59,"c":282.04,"v":47860500},{"t":"2022-12-12","o":282.22,"h":285.64,"l":281.16,"c":285.58,"v":35732500},{"t":"2022-12-13","o":296.65,"h":296.88,"l":285.91,"c":288.65,"v":80667700},{"t":"2022-12-14","o":288.05,"h":291.41,"l":283.19,"c":286.51,"v":64984400},{"t":"2022-12-15","o":282.33,"h":283.01,"l":275.67,"c":276.89,"v":60554100},{"t":"2022-12-16","o":276.2,"h":277.77,"l":272.61,"c":274.25,"v":68300400},{"t":"2022-12-19","o":273.87,"h":273.96,"l":268.49,"c":269.75,"v":44167900},{"t":"2022-12-20","o":268.56,"h":271.32,"l":266.95,"c":269.54,"v":51064200},{"t":"2022-12-21","o":270.6,"h":274.78,"l":269.74,"c":273.45,"v":46394700},{"t":"2022-12-22","o":270.38,"h":270.51,"l":262.46,"c":266.76,"v":60278400},{"t":"2022-12-23","o":265.47,"h":268.04,"l":263.53,"c":267.36,"v":39373600},{"t":"2022-12-27","o":266.74,"h":266.85,"l":263.03,"c":263.58,"v":38009000},{"t":"2022-12-28","o":263.17,"h":265.47,"l":259.73,"c":260.1,"v":47139000},{"t":"2022-12-29","o":262.96,"h":267.4,"l":262.25,"c":266.44,"v":45893600},{"t":"2022-12-30","o":263.62,"h":266.41,"l":262.29,"c":266.28,"v":37858300},{"t":"2023-01-03","o":268.65,"h":270.15,"l":262.13,"c":264.48,"v":42335300},{"t":"2023-01-04","o":266.64,"h":267.45,"l":262.53,"c":265.74,"v":47754900},{"t":"2023-01-05","o":264.04,"h":264.21,"l":261.26,"c":261.58,"v":45396700},{"t":"2023-01-06","o":263.35,"h":269.94,"l":260.34,"c":268.8,"v":54659700},{"t":"2023-01-09","o":270.83,"h":275.29,"l":269.92,"c":270.54,"v":45568700},{"t":"2023-01-10","o":269.49,"h":272.94,"l":268.97,"c":272.83,"v":35247800},{"t":"2023-01-11","o":273.92,"h":277.66,"l":273.12,"c":277.55,"v":44077000},{"t":"2023-01-12","o":278.12,"h":280.1,"l":273.74,"c":279.05,"v":60600000},{"t":"2023-01-13","o":276.5,"h":281.22,"l":276.16,"c":280.97,"v":44802900},{"t":"2023-01-17","o":280.77,"h":282.85,"l":279.58,"c":281.54,"v":36269700},{"t":"2023-01-18","o":283.11,"h":284.69,"l":277.67,"c":277.88,"v":47754500},{"t":"2023-01-19","o":276.22,"h":277.38,"l":273.89,"c":275.15,"v":44150400},{"t":"2023-01-20","o":276.79,"h":283.02,"l":275.71,"c":282.68,"v":60613600},{"t":"2023-01-23","o":283.54,"h":290.21,"l":282.73,"c":288.96,"v":52799900},{"t":"2023-01-24","o":287.31,"h":289.55,"l":286.78,"c":288.37,"v":44875100},{"t":"2023-01-25","o":283.77,"h":288.36,"l":281.18,"c":287.73,"v":50872000},{"t":"2023-01-26","o":291.22,"h":293.52,"l":288.52,"c":293.34,"v":51596300},{"t":"2023-01-27","o":292.0,"h":298.26,"l":291.88,"c":296.26,"v":56441900},{"t":"2023-01-30","o":292.93,"h":294.38,"l":289.89,"c":290.27,"v":49405800},{"t":"2023-01-31","o":290.31,"h":294.72,"l":290.2,"c":294.62,"v":46705100},{"t":"2023-02-01","o":294.41,"h":303.43,"l":292.3,"c":300.92,"v":67562200},{"t":"2023-02-02","o":307.57,"h":313.68,"l":306.73,"c":311.72,"v":83070600},{"t":"2023-02-03","o":304.94,"h":312.39,"l":304.54,"c":306.18,"v":76170800},{"t":"2023-02-06","o":303.51,"h":305.91,"l":302.22,"c":303.59,"v":40802300},{"t":"2023-02-07","o":303.46,"h":311.03,"l":302.32,"c":309.88,"v":67584000},{"t":"2023-02-08","o":308.54,"h":309.5,"l":303.67,"c":304.37,"v":56720900},{"t":"2023-02-09","o":308.84,"h":308.99,"l":300.2,"c":301.68,"v":49137800},{"t":"2023-02-10","o":299.48,"h":301.57,"l":297.25,"c":299.7,"v":50050100},{"t":"2023-02-13","o":301.13,"h":305.1,"l":299.93,"c":304.5,"v":39636700},{"t":"2023-02-14","o":302.89,"h":307.72,"l":300.91,"c":306.75,"v":64079100},{"t":"2023-02-15","o":304.9,"h":309.27,"l":304.2,"c":309.1,"v":43100600},{"t":"2023-02-16","o":304.38,"h":308.43,"l":303.15,"c":303.3,"v":59498600},{"t":"2023-02-17","o":301.07,"h":301.93,"l":298.1,"c":301.16,"v":58230700},{"t":"2023-02-21","o":297.26,"h":298.73,"l":293.89,"c":294.03,"v":46526700},{"t":"2023-02-22","o":294.62,"h":296.36,"l":292.56,"c":294.25,"v":51389200},{"t":"2023-02-23","o":297.97,"h":298.13,"l":292.55,"c":296.82,"v":69294400},{"t":"2023-02-24","o":291.76,"h":292.97,"l":290.05,"c":291.85,"v":74332000},{"t":"2023-02-27","o":295.07,"h":296.49,"l":293.34,"c":293.94,"v":48995000},{"t":"2023-02-28","o":293.3,"h":296.12,"l":292.96,"c":293.56,"v":48243100},{"t":"2023-03-01","o":293.26,"h":293.93,"l":290.2,"c":291.2,"v":58287000},{"t":"2023-03-02","o":288.66,"h":294.43,"l":288.37,"c":293.61,"v":53565900},{"t":"2023-03-03","o":295.39,"h":299.92,"l":294.87,"c":299.68,"v":60511500},{"t":"2023-03-06","o":300.94,"h":304.0,"l":299.82,"c":300.02,"v":56736300},{"t":"2023-03-07","o":300.07,"h":301.01,"l":295.72,"c":296.34,"v":65955800},{"t":"2023-03-08","o":296.77,"h":298.43,"l":294.88,"c":297.82,"v":50876300},{"t":"2023-03-09","o":298.33,"h":300.98,"l":291.83,"c":292.66,"v":71456700},{"t":"2023-03-10","o":292.83,"h":294.35,"l":287.38,"c":288.55,"v":98593600},{"t":"2023-03-13","o":286.73,"h":294.47,"l":285.19,"c":290.69,"v":97123600},{"t":"2023-03-14","o":294.31,"h":297.93,"l":293.45,"c":297.37,"v":73602500},{"t":"2023-03-15","o":294.71,"h":299.27,"l":293.24,"c":298.93,"v":83631500},{"t":"2023-03-16","o":298.0,"h":307.18,"l":297.19,"c":306.81,"v":98198100},{"t":"2023-03-17","o":306.72,"h":309.15,"l":303.37,"c":305.36,"v":89923700},{"t":"2023-03-20","o":304.26,"h":306.3,"l":302.01,"c":305.97,"v":56359500},{"t":"2023-03-21","o":307.94,"h":310.8,"l":306.4,"c":310.34,"v":49757000},{"t":"2023-03-22","o":310.27,"h":315.25,"l":305.95,"c":306.12,"v":75791900},{"t":"2023-03-23","o":309.92,"h":314.15,"l":307.01,"c":309.75,"v":74576000},{"t":"2023-03-24","o":309.32,"h":310.99,"l":306.95,"c":310.89,"v":57195200},{"t":"2023-03-27","o":311.6,"h":312.7,"l":307.89,"c":308.76,"v":50287400},{"t":"2023-03-28","o":308.17,"h":308.2,"l":304.77,"c":307.12,"v":48585900},{"t":"2023-03-29","o":310.88,"h":313.35,"l":310.05,"c":312.72,"v":53274300},{"t":"2023-03-30","o":315.24,"h":316.32,"l":312.81,"c":315.68,"v":58354800},{"t":"2023-03-31","o":315.91,"h":321.17,"l":315.6,"c":320.93,"v":62138100},{"t":"2023-04-03","o":318.77,"h":320.42,"l":317.42,"c":320.15,"v":47126800},{"t":"2023-04-04","o":320.6,"h":321.63,"l":317.83,"c":319.07,"v":45875400},{"t":"2023-04-05","o":318.1,"h":319.06,"l":314.07,"c":315.92,"v":62795700},{"t":"2023-04-06","o":314.24,"h":318.55,"l":312.82,"c":318.05,"v":46916500},{"t":"2023-04-10","o":315.07,"h":317.92,"l":313.25,"c":317.87,"v":45134700},{"t":"2023-04-11","o":317.83,"h":317.89,"l":315.31,"c":315.83,"v":40113600},{"t":"2023-04-12","o":317.82,"h":318.42,"l":312.57,"c":313.04,"v":62813300},{"t":"2023-04-13","o":314.83,"h":319.65,"l":313.63,"c":319.17,"v":54613800},{"t":"2023-04-14","o":317.59,"h":320.36,"l":315.61,"c":318.57,"v":56278300},{"t":"2023-04-17","o":318.15,"h":319.2,"l":316.04,"c":318.84,"v":43007000},{"t":"2023-04-18","o":320.99,"h":321.42,"l":317.64,"c":318.86,"v":46746900},{"t":"2023-04-19","o":316.41,"h":319.79,"l":316.28,"c":318.71,"v":38960100},{"t":"2023-04-20","o":315.69,"h":319.27,"l":314.97,"c":316.28,"v":62462100},{"t":"2023-04-21","o":315.91,"h":317.4,"l":314.1,"c":316.61,"v":59002300},{"t":"2023-04-24","o":316.38,"h":317.74,"l":313.74,"c":315.95,"v":44043100},{"t":"2023-04-25","o":314.29,"h":314.97,"l":309.89,"c":309.99,"v":57121600},{"t":"2023-04-26","o":313.44,"h":314.94,"l":311.34,"c":311.87,"v":55400500},{"t":"2023-04-27","o":315.7,"h":320.86,"l":315.05,"c":320.35,"v":65430400},{"t":"2023-04-28","o":320.11,"h":322.65,"l":318.96,"c":322.56,"v":59712600},{"t":"2023-05-01","o":322.09,"h":323.63,"l":321.09,"c":322.19,"v":41013400},{"t":"2023-05-02","o":322.12,"h":322.45,"l":317.61,"c":319.38,"v":56519400},{"t":"2023-05-03","o":319.75,"h":322.47,"l":317.18,"c":317.29,"v":59882100},{"t":"2023-05-04","o":317.06,"h":318.23,"l":315.12,"c":316.17,"v":50224500},{"t":"2023-05-05","o":318.47,"h":323.76,"l":316.21,"c":322.89,"v":51806100},{"t":"2023-05-08","o":322.42,"h":324.04,"l":321.32,"c":323.69,"v":36465800},{"t":"2023-05-09","o":322.0,"h":322.88,"l":321.32,"c":321.64,"v":31768800},{"t":"2023-05-10","o":324.12,"h":326.01,"l":321.6,"c":325.14,"v":60446600},{"t":"2023-05-11","o":325.7,"h":326.75,"l":324.12,"c":326.2,"v":44278500},{"t":"2023-05-12","o":326.74,"h":327.17,"l":322.94,"c":325.03,"v":48432800},{"t":"2023-05-15","o":325.51,"h":327.03,"l":323.96,"c":326.79,"v":33375600},{"t":"2023-05-16","o":326.06,"h":328.9,"l":326.02,"c":327.16,"v":40019200},{"t":"2023-05-17","o":328.24,"h":331.71,"l":327.04,"c":331.12,"v":47486100},{"t":"2023-05-18","o":331.52,"h":337.49,"l":331.5,"c":337.27,"v":64213500},{"t":"2023-05-19","o":337.49,"h":338.21,"l":335.43,"c":336.51,"v":61554900},{"t":"2023-05-22","o":336.25,"h":338.67,"l":336.24,"c":337.64,"v":43015900},{"t":"2023-05-23","o":335.89,"h":337.06,"l":333.0,"c":333.36,"v":48216700},{"t":"2023-05-24","o":331.37,"h":332.91,"l":329.56,"c":331.65,"v":62891200},{"t":"2023-05-25","o":339.14,"h":341.01,"l":336.67,"c":339.72,"v":66862800},{"t":"2023-05-26","o":340.76,"h":349.25,"l":340.66,"c":348.4,"v":63007000},{"t":"2023-05-30","o":352.71,"h":353.93,"l":348.53,"c":349.98,"v":72652200},{"t":"2023-05-31","o":348.37,"h":350.6,"l":346.51,"c":347.99,"v":65105400},{"t":"2023-06-01","o":347.73,"h":353.36,"l":346.66,"c":352.01,"v":50488600},{"t":"2023-06-02","o":353.8,"h":355.83,"l":352.01,"c":354.65,"v":53372100},{"t":"2023-06-05","o":354.43,"h":357.5,"l":353.85,"c":354.9,"v":47266200},{"t":"2023-06-06","o":354.28,"h":355.82,"l":352.93,"c":354.84,"v":41390400},{"t":"2023-06-07","o":355.13,"h":357.12,"l":348.18,"c":348.82,"v":69225900},{"t":"2023-06-08","o":349.12,"h":353.62,"l":348.89,"c":353.15,"v":47153900},{"t":"2023-06-09","o":354.63,"h":357.66,"l":353.03,"c":354.5,"v":53196900},{"t":"2023-06-12","o":356.19,"h":360.59,"l":355.2,"c":360.49,"v":44606500},{"t":"2023-06-13","o":363.29,"h":364.11,"l":360.03,"c":363.26,"v":57097800},{"t":"2023-06-14","o":363.27,"h":366.19,"l":360.42,"c":365.9,"v":69525600},{"t":"2023-06-15","o":364.61,"h":371.77,"l":363.98,"c":370.26,"v":71138800},{"t":"2023-06-16","o":372.72,"h":372.85,"l":367.48,"c":367.93,"v":80932000},{"t":"2023-06-20","o":365.95,"h":368.32,"l":363.89,"c":366.9,"v":49204700},{"t":"2023-06-21","o":365.74,"h":366.18,"l":360.96,"c":361.9,"v":53378300},{"t":"2023-06-22","o":360.63,"h":366.33,"l":360.22,"c":366.17,"v":47603000},{"t":"2023-06-23","o":362.21,"h":364.88,"l":360.82,"c":362.54,"v":48922900},{"t":"2023-06-26","o":362.0,"h":364.84,"l":357.59,"c":357.68,"v":52685500},{"t":"2023-06-27","o":359.25,"h":364.57,"l":358.51,"c":363.83,"v":49428100},{"t":"2023-06-28","o":361.98,"h":366.52,"l":361.9,"c":364.54,"v":46498000},{"t":"2023-06-29","o":364.24,"h":364.89,"l":362.14,"c":363.81,"v":46151000},{"t":"2023-06-30","o":367.55,"h":370.49,"l":367.23,"c":369.42,"v":58712500},{"t":"2023-07-03","o":370.07,"h":370.93,"l":368.97,"c":370.29,"v":19432900},{"t":"2023-07-05","o":368.7,"h":372.01,"l":368.66,"c":370.28,"v":34460900},{"t":"2023-07-06","o":366.51,"h":367.91,"l":364.52,"c":367.46,"v":49374700},{"t":"2023-07-07","o":367.23,"h":370.48,"l":366.01,"c":366.24,"v":47133700},{"t":"2023-07-10","o":365.96,"h":367.05,"l":363.41,"c":366.36,"v":48498800},{"t":"2023-07-11","o":366.79,"h":368.63,"l":364.62,"c":368.17,"v":38214100},{"t":"2023-07-12","o":372.34,"h":374.19,"l":370.3,"c":372.82,"v":61975400},{"t":"2023-07-13","o":376.05,"h":379.99,"l":375.46,"c":379.15,"v":46960000},{"t":"2023-07-14","o":379.59,"h":382.86,"l":378.18,"c":379.07,"v":55148500},{"t":"2023-07-17","o":379.8,"h":383.5,"l":379.31,"c":382.61,"v":40868900},{"t":"2023-07-18","o":381.96,"h":387.13,"l":380.0,"c":385.74,"v":55262000},{"t":"2023-07-19","o":386.82,"h":387.98,"l":384.3,"c":385.65,"v":54093000},{"t":"2023-07-20","o":382.61,"h":384.1,"l":375.72,"c":376.76,"v":71941700},{"t":"2023-07-21","o":379.18,"h":379.92,"l":375.19,"c":375.63,"v":60499600},{"t":"2023-07-24","o":376.62,"h":377.58,"l":374.34,"c":376.23,"v":40380100},{"t":"2023-07-25","o":376.95,"h":380.47,"l":376.93,"c":378.78,"v":38894400},{"t":"2023-07-26","o":377.72,"h":379.24,"l":375.18,"c":377.52,"v":47075700},{"t":"2023-07-27","o":383.07,"h":384.71,"l":375.31,"c":376.62,"v":63940200},{"t":"2023-07-28","o":380.74,"h":384.52,"l":380.22,"c":383.48,"v":56902900},{"t":"2023-07-31","o":383.79,"h":384.88,"l":382.34,"c":383.68,"v":44019900},{"t":"2023-08-01","o":382.31,"h":383.56,"l":380.69,"c":382.79,"v":41060600},{"t":"2023-08-02","o":379.26,"h":379.26,"l":373.13,"c":374.39,"v":72687100},{"t":"2023-08-03","o":371.94,"h":375.95,"l":371.77,"c":373.79,"v":47666400},{"t":"2023-08-04","o":375.75,"h":378.1,"l":371.53,"c":372.04,"v":61702800},{"t":"2023-08-07","o":373.88,"h":375.29,"l":371.51,"c":375.19,"v":37230400},{"t":"2023-08-08","o":372.64,"h":372.66,"l":368.82,"c":372.0,"v":44726500},{"t":"2023-08-09","o":372.29,"h":372.45,"l":367.14,"c":367.91,"v":51150900},{"t":"2023-08-10","o":370.97,"h":374.36,"l":367.04,"c":368.59,"v":72035300},{"t":"2023-08-11","o":365.99,"h":368.0,"l":364.69,"c":366.24,"v":48707200},{"t":"2023-08-14","o":365.43,"h":370.47,"l":364.7,"c":370.35,"v":42130800},{"t":"2023-08-15","o":369.36,"h":370.17,"l":365.74,"c":366.42,"v":45539900},{"t":"2023-08-16","o":365.87,"h":367.43,"l":362.44,"c":362.54,"v":53190500},{"t":"2023-08-17","o":363.96,"h":364.31,"l":358.16,"c":358.58,"v":62604300},{"t":"2023-08-18","o":355.26,"h":359.41,"l":354.71,"c":358.13,"v":61191400},{"t":"2023-08-21","o":359.62,"h":364.59,"l":359.15,"c":363.9,"v":50696500},{"t":"2023-08-22","o":366.55,"h":366.56,"l":362.68,"c":363.38,"v":44530200},{"t":"2023-08-23","o":364.58,"h":370.22,"l":364.36,"c":369.11,"v":51770600},{"t":"2023-08-24","o":372.64,"h":372.74,"l":361.01,"c":361.22,"v":66842500},{"t":"2023-08-25","o":362.07,"h":365.74,"l":358.58,"c":364.02,"v":69960500},{"t":"2023-08-28","o":366.99,"h":367.71,"l":364.25,"c":366.76,"v":40910000},{"t":"2023-08-29","o":366.56,"h":375.13,"l":366.23,"c":374.77,"v":58492400},{"t":"2023-08-30","o":374.88,"h":377.45,"l":373.86,"c":376.86,"v":41731500},{"t":"2023-08-31","o":376.94,"h":379.72,"l":376.87,"c":377.99,"v":35730700},{"t":"2023-09-01","o":380.4,"h":380.83,"l":376.08,"c":377.59,"v":39801200},{"t":"2023-09-05","o":376.77,"h":379.31,"l":375.83,"c":378.07,"v":32344200},{"t":"2023-09-06","o":377.28,"h":377.63,"l":372.7,"c":374.74,"v":42998700},{"t":"2023-09-07","o":370.21,"h":372.85,"l":369.15,"c":372.06,"v":52060700},{"t":"2023-09-08","o":372.01,"h":374.85,"l":371.6,"c":372.58,"v":35800100},{"t":"2023-09-11","o":375.66,"h":377.49,"l":373.66,"c":376.97,"v":39936600},{"t":"2023-09-12","o":375.27,"h":376.95,"l":372.5,"c":372.79,"v":41391000},{"t":"2023-09-13","o":373.03,"h":375.84,"l":371.88,"c":374.21,"v":46300700},{"t":"2023-09-14","o":375.99,"h":378.27,"l":373.89,"c":377.27,"v":48039400},{"t":"2023-09-15","o":375.91,"h":376.32,"l":369.86,"c":370.81,"v":69811200},{"t":"2023-09-18","o":369.32,"h":371.79,"l":369.03,"c":370.66,"v":36903500},{"t":"2023-09-19","o":369.32,"h":370.68,"l":366.8,"c":369.87,"v":37621700},{"t":"2023-09-20","o":370.95,"h":371.31,"l":364.46,"c":364.54,"v":45514200},{"t":"2023-09-21","o":360.8,"h":361.6,"l":357.69,"c":357.86,"v":69734800},{"t":"2023-09-22","o":359.63,"h":361.8,"l":357.59,"c":357.91,"v":51589700},{"t":"2023-09-25","o":356.93,"h":359.7,"l":355.93,"c":359.61,"v":39168000},{"t":"2023-09-26","o":356.99,"h":357.54,"l":353.21,"c":354.21,"v":53657700},{"t":"2023-09-27","o":355.38,"h":356.98,"l":351.36,"c":355.04,"v":56066000},{"t":"2023-09-28","o":354.11,"h":360.17,"l":353.24,"c":358.01,"v":56453300},{"t":"2023-09-29","o":361.54,"h":362.95,"l":357.02,"c":358.27,"v":64829600},{"t":"2023-10-02","o":358.54,"h":362.68,"l":357.92,"c":361.26,"v":51625100},{"t":"2023-10-03","o":358.78,"h":361.01,"l":353.28,"c":354.92,"v":60478500},{"t":"2023-10-04","o":355.77,"h":360.61,"l":355.3,"c":359.75,"v":54786700},{"t":"2023-10-05","o":359.74,"h":360.15,"l":355.14,"c":358.69,"v":45897400},{"t":"2023-10-06","o":355.65,"h":365.91,"l":354.85,"c":364.7,"v":75049100},{"t":"2023-10-09","o":362.3,"h":367.11,"l":360.78,"c":366.56,"v":45304800},{"t":"2023-10-10","o":366.9,"h":371.28,"l":366.39,"c":368.59,"v":46968800},{"t":"2023-10-11","o":369.94,"h":371.41,"l":368.19,"c":371.22,"v":38215100},{"t":"2023-10-12","o":371.73,"h":373.74,"l":367.5,"c":369.93,"v":49587900},{"t":"2023-10-13","o":370.57,"h":371.16,"l":363.86,"c":365.28,"v":52469900},{"t":"2023-10-16","o":366.62,"h":370.48,"l":366.47,"c":369.41,"v":44201100},{"t":"2023-10-17","o":365.81,"h":369.92,"l":363.66,"c":368.2,"v":50999100},{"t":"2023-10-18","o":365.67,"h":367.91,"l":362.02,"c":363.37,"v":54280500},{"t":"2023-10-19","o":364.81,"h":366.02,"l":359.16,"c":359.97,"v":72274200},{"t":"2023-10-20","o":359.46,"h":360.04,"l":354.37,"c":354.6,"v":72559700},{"t":"2023-10-23","o":353.26,"h":359.26,"l":351.12,"c":355.67,"v":60665200},{"t":"2023-10-24","o":357.51,"h":359.91,"l":355.79,"c":359.13,"v":47082100},{"t":"2023-10-25","o":356.7,"h":356.88,"l":349.75,"c":350.34,"v":71190500},{"t":"2023-10-26","o":349.12,"h":350.07,"l":342.35,"c":343.66,"v":78621400},{"t":"2023-10-27","o":346.43,"h":348.84,"l":344.08,"c":345.31,"v":63476700},{"t":"2023-10-30","o":347.83,"h":350.54,"l":346.45,"c":349.2,"v":55298500},{"t":"2023-10-31","o":349.23,"h":351.25,"l":346.62,"c":350.87,"v":47671900},{"t":"2023-11-01","o":351.72,"h":357.53,"l":351.62,"c":356.96,"v":58992700},{"t":"2023-11-02","o":361.54,"h":363.68,"l":360.3,"c":363.44,"v":58162400},{"t":"2023-11-03","o":364.75,"h":369.02,"l":364.52,"c":367.71,"v":53280500},{"t":"2023-11-06","o":368.49,"h":369.78,"l":366.91,"c":369.21,"v":38848700},{"t":"2023-11-07","o":370.27,"h":373.58,"l":369.05,"c":372.7,"v":50777400},{"t":"2023-11-08","o":373.08,"h":373.79,"l":370.62,"c":372.94,"v":35663400},{"t":"2023-11-09","o":373.64,"h":374.8,"l":369.57,"c":370.07,"v":53859400},{"t":"2023-11-10","o":371.82,"h":378.54,"l":371.28,"c":378.39,"v":58309800},{"t":"2023-11-13","o":376.79,"h":378.28,"l":375.24,"c":377.21,"v":40733500},{"t":"2023-11-14","o":383.71,"h":386.26,"l":383.18,"c":385.33,"v":67792600},{"t":"2023-11-15","o":387.25,"h":387.75,"l":384.24,"c":385.62,"v":54141400},{"t":"2023-11-16","o":384.84,"h":386.19,"l":383.56,"c":385.95,"v":45343500},{"t":"2023-11-17","o":385.21,"h":387.07,"l":384.29,"c":386.04,"v":46571900},{"t":"2023-11-20","o":386.05,"h":391.41,"l":386.05,"c":390.74,"v":44429600},{"t":"2023-11-21","o":389.01,"h":389.23,"l":386.7,"c":388.47,"v":43337000},{"t":"2023-11-22","o":390.57,"h":393.07,"l":389.04,"c":390.06,"v":44121000},{"t":"2023-11-24","o":389.65,"h":390.25,"l":388.5,"c":389.51,"v":15718800},{"t":"2023-11-27","o":389.01,"h":391.15,"l":388.28,"c":389.17,"v":34139700},{"t":"2023-11-28","o":388.41,"h":390.78,"l":388.05,"c":390.19,"v":35491100},{"t":"2023-11-29","o":392.69,"h":394.14,"l":389.46,"c":389.81,"v":38811700},{"t":"2023-11-30","o":390.08,"h":390.55,"l":385.82,"c":388.83,"v":52834400},{"t":"2023-12-01","o":387.75,"h":390.54,"l":386.07,"c":389.94,"v":40490100},{"t":"2023-12-04","o":386.09,"h":386.6,"l":382.66,"c":386.32,"v":51186900},{"t":"2023-12-05","o":384.39,"h":388.5,"l":384.21,"c":387.29,"v":42933000},{"t":"2023-12-06","o":390.27,"h":390.37,"l":384.7,"c":385.05,"v":41994100},{"t":"2023-12-07","o":388.07,"h":391.27,"l":386.96,"c":390.43,"v":49593500},{"t":"2023-12-08","o":388.67,"h":392.62,"l":388.48,"c":392.17,"v":46687500},{"t":"2023-12-11","o":391.74,"h":395.79,"l":391.53,"c":395.52,"v":41198000},{"t":"2023-12-12","o":395.56,"h":398.79,"l":394.41,"c":398.67,"v":39221200},{"t":"2023-12-13","o":399.62,"h":404.36,"l":398.84,"c":403.74,"v":55408100},{"t":"2023-12-14","o":404.98,"h":406.3,"l":400.34,"c":403.39,"v":55447800},{"t":"2023-12-15","o":404.18,"h":406.54,"l":403.57,"c":405.34,"v":62896600},{"t":"2023-12-18","o":404.93,"h":407.99,"l":404.6,"c":407.08,"v":46610000},{"t":"2023-12-19","o":407.54,"h":409.28,"l":407.35,"c":409.16,"v":35711900},{"t":"2023-12-20","o":408.35,"h":410.47,"l":402.9,"c":403.08,"v":54042400},{"t":"2023-12-21","o":407.06,"h":408.14,"l":404.47,"c":407.77,"v":45568900},{"t":"2023-12-22","o":409.0,"h":409.97,"l":406.48,"c":408.38,"v":34314000},{"t":"2023-12-26","o":409.25,"h":411.56,"l":409.15,"c":410.88,"v":22722500},{"t":"2023-12-27","o":410.95,"h":411.79,"l":410.08,"c":411.5,"v":31980500},{"t":"2023-12-28","o":412.67,"h":412.92,"l":410.94,"c":411.3,"v":27029200},{"t":"2023-12-29","o":411.28,"h":411.64,"l":407.58,"c":409.52,"v":42662100},{"t":"2024-01-02","o":405.84,"h":406.09,"l":400.24,"c":402.59,"v":58026900},{"t":"2024-01-03","o":399.93,"h":401.0,"l":397.89,"c":398.33,"v":47002800},{"t":"2024-01-04","o":396.44,"h":399.59,"l":396.06,"c":396.28,"v":39432800},{"t":"2024-01-05","o":396.45,"h":399.56,"l":395.34,"c":396.75,"v":44922800},{"t":"2024-01-08","o":397.99,"h":405.24,"l":397.84,"c":404.95,"v":42473800},{"t":"2024-01-09","o":401.91,"h":406.69,"l":401.71,"c":405.75,"v":39132900},{"t":"2024-01-10","o":406.07,"h":409.52,"l":405.17,"c":408.5,"v":33962800},{"t":"2024-01-11","o":409.79,"h":411.2,"l":404.24,"c":409.35,"v":54536200},{"t":"2024-01-12","o":410.4,"h":411.25,"l":408.15,"c":409.56,"v":39595000},{"t":"2024-01-16","o":408.31,"h":411.12,"l":406.83,"c":409.52,"v":43903000},{"t":"2024-01-17","o":406.17,"h":407.59,"l":402.92,"c":407.21,"v":54386000},{"t":"2024-01-18","o":410.52,"h":413.58,"l":409.16,"c":412.99,"v":59562500},{"t":"2024-01-19","o":415.22,"h":421.34,"l":414.63,"c":421.18,"v":70325100},{"t":"2024-01-22","o":423.41,"h":424.73,"l":421.12,"c":421.73,"v":44880600},{"t":"2024-01-23","o":422.43,"h":423.7,"l":420.57,"c":423.48,"v":33003800},{"t":"2024-01-24","o":427.44,"h":429.85,"l":425.33,"c":425.83,"v":46948000},{"t":"2024-01-25","o":428.36,"h":429.04,"l":423.98,"c":426.35,"v":44367200},{"t":"2024-01-26","o":424.44,"h":426.21,"l":423.15,"c":423.81,"v":37137000},{"t":"2024-01-29","o":424.27,"h":428.35,"l":423.61,"c":428.15,"v":38694700},{"t":"2024-01-30","o":427.1,"h":427.68,"l":424.38,"c":425.3,"v":36739000},{"t":"2024-01-31","o":420.85,"h":422.87,"l":416.79,"c":416.97,"v":64010600},{"t":"2024-02-01","o":418.79,"h":422.38,"l":417.81,"c":421.88,"v":51008600},{"t":"2024-02-02","o":423.8,"h":430.24,"l":422.79,"c":429.01,"v":59602400},{"t":"2024-02-05","o":429.07,"h":429.61,"l":425.0,"c":428.45,"v":39889200},{"t":"2024-02-06","o":429.61,"h":430.22,"l":425.22,"c":427.59,"v":35846100},{"t":"2024-02-07","o":430.41,"h":432.83,"l":429.09,"c":431.99,"v":37712700},{"t":"2024-02-08","o":432.11,"h":433.56,"l":431.42,"c":432.79,"v":29889900},{"t":"2024-02-09","o":433.94,"h":437.85,"l":433.14,"c":437.05,"v":36943900},{"t":"2024-02-12","o":436.94,"h":439.14,"l":434.65,"c":435.34,"v":33203300},{"t":"2024-02-13","o":427.28,"h":431.27,"l":425.33,"c":428.55,"v":64491700},{"t":"2024-02-14","o":431.26,"h":433.65,"l":428.88,"c":433.22,"v":45092700},{"t":"2024-02-15","o":433.92,"h":434.98,"l":431.33,"c":434.51,"v":38796100},{"t":"2024-02-16","o":434.89,"h":434.99,"l":429.85,"c":430.57,"v":53716500},{"t":"2024-02-20","o":428.55,"h":430.08,"l":423.5,"c":427.32,"v":53999500},{"t":"2024-02-21","o":424.55,"h":425.7,"l":421.63,"c":425.61,"v":49779000},{"t":"2024-02-22","o":434.49,"h":439.12,"l":433.71,"c":438.07,"v":53887800},{"t":"2024-02-23","o":439.65,"h":440.59,"l":435.79,"c":436.78,"v":39853900},{"t":"2024-02-26","o":437.6,"h":438.6,"l":436.36,"c":436.55,"v":33043200},{"t":"2024-02-27","o":437.67,"h":437.99,"l":435.03,"c":437.6,"v":33713200},{"t":"2024-02-28","o":435.43,"h":436.67,"l":434.3,"c":435.27,"v":32938800},{"t":"2024-02-29","o":438.23,"h":440.09,"l":435.02,"c":439.0,"v":42495200},{"t":"2024-03-01","o":439.9,"h":446.58,"l":439.84,"c":445.61,"v":43853000},{"t":"2024-03-04","o":445.61,"h":446.04,"l":443.77,"c":444.02,"v":34325700},{"t":"2024-03-05","o":440.94,"h":440.95,"l":433.65,"c":436.05,"v":57917100},{"t":"2024-03-06","o":440.32,"h":441.99,"l":436.89,"c":438.79,"v":46234500},{"t":"2024-03-07","o":442.42,"h":446.72,"l":440.86,"c":445.45,"v":44526700},{"t":"2024-03-08","o":445.81,"h":448.64,"l":438.34,"c":439.02,"v":72096000},{"t":"2024-03-11","o":437.51,"h":438.66,"l":435.44,"c":437.39,"v":45860000},{"t":"2024-03-12","o":439.73,"h":444.02,"l":436.46,"c":443.66,"v":55300900},{"t":"2024-03-13","o":442.65,"h":442.67,"l":439.12,"c":440.25,"v":37928700},{"t":"2024-03-14","o":441.5,"h":442.03,"l":436.39,"c":439.14,"v":52195200},{"t":"2024-03-15","o":436.07,"h":438.87,"l":432.74,"c":433.92,"v":73069800},{"t":"2024-03-18","o":438.73,"h":441.04,"l":437.24,"c":437.48,"v":47323800},{"t":"2024-03-19","o":435.45,"h":438.98,"l":433.33,"c":438.57,"v":43004100},{"t":"2024-03-20","o":439.78,"h":444.11,"l":438.06,"c":443.77,"v":43653500},{"t":"2024-03-21","o":448.88,"h":449.34,"l":445.67,"c":445.87,"v":39345700},{"t":"2024-03-22","o":445.35,"h":447.49,"l":444.49,"c":446.38,"v":28253900},{"t":"2024-03-25","o":443.55,"h":446.26,"l":442.54,"c":444.76,"v":27789200},{"t":"2024-03-26","o":446.3,"h":447.23,"l":443.09,"c":443.32,"v":34142000},{"t":"2024-03-27","o":446.44,"h":446.54,"l":441.93,"c":444.83,"v":41359200},{"t":"2024-03-28","o":444.78,"h":445.64,"l":443.65,"c":444.01,"v":36839600},{"t":"2024-04-01","o":444.97,"h":447.53,"l":443.02,"c":444.95,"v":38729000},{"t":"2024-04-02","o":440.08,"h":441.43,"l":438.03,"c":441.11,"v":44259700},{"t":"2024-04-03","o":438.96,"h":444.0,"l":438.95,"c":442.1,"v":39949800},{"t":"2024-04-04","o":446.33,"h":446.95,"l":435.11,"c":435.34,"v":57267700},{"t":"2024-04-05","o":436.78,"h":443.17,"l":435.96,"c":440.47,"v":54744600},{"t":"2024-04-08","o":441.41,"h":442.5,"l":439.2,"c":440.6,"v":28144900},{"t":"2024-04-09","o":442.96,"h":443.24,"l":437.44,"c":442.23,"v":39443600},{"t":"2024-04-10","o":437.0,"h":439.24,"l":436.28,"c":438.37,"v":61502200},{"t":"2024-04-11","o":440.26,"h":446.33,"l":437.96,"c":445.37,"v":45474600},{"t":"2024-04-12","o":441.1,"h":442.24,"l":436.88,"c":438.27,"v":53665000},{"t":"2024-04-15","o":442.06,"h":442.15,"l":430.21,"c":431.06,"v":63453600},{"t":"2024-04-16","o":430.9,"h":433.76,"l":429.7,"c":431.1,"v":47619000},{"t":"2024-04-17","o":433.1,"h":433.12,"l":424.9,"c":425.84,"v":56880500},{"t":"2024-04-18","o":426.49,"h":428.24,"l":422.83,"c":423.41,"v":46549400},{"t":"2024-04-19","o":422.22,"h":422.75,"l":413.07,"c":414.65,"v":75231000},{"t":"2024-04-22","o":417.31,"h":421.18,"l":413.94,"c":418.82,"v":47807700},{"t":"2024-04-23","o":420.77,"h":426.28,"l":418.87,"c":425.07,"v":44384700},{"t":"2024-04-24","o":428.2,"h":429.73,"l":424.2,"c":426.51,"v":48440300},{"t":"2024-04-25","o":419.24,"h":425.32,"l":418.14,"c":424.45,"v":57392200},{"t":"2024-04-26","o":427.62,"h":432.55,"l":426.92,"c":431.0,"v":41874900},{"t":"2024-04-29","o":433.13,"h":433.76,"l":429.98,"c":432.75,"v":30022200},{"t":"2024-04-30","o":431.15,"h":432.56,"l":424.51,"c":424.59,"v":43665900},{"t":"2024-05-01","o":423.15,"h":430.14,"l":420.66,"c":421.52,"v":52251700},{"t":"2024-05-02","o":425.3,"h":427.81,"l":420.63,"c":426.9,"v":36559000},{"t":"2024-05-03","o":434.44,"h":436.48,"l":432.62,"c":435.48,"v":48515300},{"t":"2024-05-06","o":437.3,"h":440.34,"l":436.52,"c":440.25,"v":30227200},{"t":"2024-05-07","o":440.7,"h":441.97,"l":439.58,"c":440.32,"v":30996100},{"t":"2024-05-08","o":437.67,"h":441.48,"l":437.55,"c":440.06,"v":24896700},{"t":"2024-05-09","o":440.33,"h":441.6,"l":438.46,"c":441.02,"v":24580100},{"t":"2024-05-10","o":442.54,"h":444.31,"l":440.5,"c":442.06,"v":27116600},{"t":"2024-05-13","o":443.99,"h":444.09,"l":441.65,"c":443.08,"v":22994200},{"t":"2024-05-14","o":442.65,"h":446.47,"l":442.46,"c":445.93,"v":34478300},{"t":"2024-05-15","o":448.43,"h":453.15,"l":446.9,"c":452.9,"v":41464700},{"t":"2024-05-16","o":452.71,"h":454.69,"l":451.81,"c":451.98,"v":34780400},{"t":"2024-05-17","o":452.11,"h":452.72,"l":449.54,"c":451.76,"v":35803700},{"t":"2024-05-20","o":451.98,"h":455.58,"l":451.79,"c":454.91,"v":24474200},{"t":"2024-05-21","o":453.04,"h":455.99,"l":452.84,"c":455.8,"v":23167700},{"t":"2024-05-22","o":456.06,"h":456.82,"l":453.08,"c":455.71,"v":25120000},{"t":"2024-05-23","o":460.55,"h":460.58,"l":451.85,"c":453.66,"v":40899200},{"t":"2024-05-24","o":455.29,"h":459.23,"l":453.57,"c":457.95,"v":29669500},{"t":"2024-05-28","o":459.18,"h":459.74,"l":456.69,"c":459.68,"v":26216800},{"t":"2024-05-29","o":455.48,"h":458.24,"l":455.34,"c":456.44,"v":29739200},{"t":"2024-05-30","o":455.5,"h":455.64,"l":450.21,"c":451.55,"v":30536800},{"t":"2024-05-31","o":451.78,"h":452.48,"l":443.06,"c":450.71,"v":55941300},{"t":"2024-06-03","o":454.57,"h":455.58,"l":447.9,"c":453.13,"v":32997500},{"t":"2024-06-04","o":452.87,"h":455.58,"l":451.13,"c":454.37,"v":23767400},{"t":"2024-06-05","o":457.98,"h":463.61,"l":454.41,"c":463.53,"v":33817400},{"t":"2024-06-06","o":464.22,"h":464.54,"l":462.19,"c":463.37,"v":21966800},{"t":"2024-06-07","o":463.0,"h":465.74,"l":461.84,"c":462.96,"v":25829700},{"t":"2024-06-10","o":461.82,"h":465.19,"l":461.53,"c":464.83,"v":20660800},{"t":"2024-06-11","o":463.54,"h":468.14,"l":462.03,"c":468.02,"v":22053300},{"t":"2024-06-12","o":471.99,"h":476.5,"l":471.29,"c":474.15,"v":34532600},{"t":"2024-06-13","o":477.72,"h":478.39,"l":474.42,"c":476.72,"v":25859000},{"t":"2024-06-14","o":476.52,"h":479.26,"l":476.05,"c":479.19,"v":23372600},{"t":"2024-06-17","o":479.46,"h":486.86,"l":478.14,"c":485.06,"v":37054500},{"t":"2024-06-18","o":485.01,"h":485.9,"l":483.43,"c":485.21,"v":24438600},{"t":"2024-06-20","o":486.42,"h":486.84,"l":479.62,"c":481.47,"v":33918700},{"t":"2024-06-21","o":481.19,"h":482.54,"l":478.67,"c":480.18,"v":37456800},{"t":"2024-06-24","o":478.18,"h":479.93,"l":473.82,"c":473.96,"v":37751000},{"t":"2024-06-25","o":476.07,"h":479.68,"l":475.12,"c":479.38,"v":29014700},{"t":"2024-06-26","o":478.55,"h":480.92,"l":478.13,"c":480.37,"v":22737100},{"t":"2024-06-27","o":480.12,"h":483.1,"l":479.3,"c":481.61,"v":26222100},{"t":"2024-06-28","o":482.41,"h":487.2,"l":478.46,"c":479.11,"v":34881600},{"t":"2024-07-01","o":480.04,"h":482.49,"l":476.26,"c":481.92,"v":24898300},{"t":"2024-07-02","o":480.41,"h":487.04,"l":480.28,"c":486.98,"v":26723600},{"t":"2024-07-03","o":486.22,"h":491.17,"l":486.22,"c":491.04,"v":18064900},{"t":"2024-07-05","o":491.89,"h":496.6,"l":491.59,"c":496.16,"v":28495900},{"t":"2024-07-08","o":496.53,"h":497.9,"l":495.5,"c":497.34,"v":22109400},{"t":"2024-07-09","o":498.87,"h":500.0,"l":496.24,"c":497.77,"v":25614500},{"t":"2024-07-10","o":499.71,"h":503.52,"l":498.39,"c":502.96,"v":28046900},{"t":"2024-07-11","o":503.07,"h":503.28,"l":490.73,"c":491.93,"v":49966600},{"t":"2024-07-12","o":492.51,"h":499.62,"l":492.04,"c":494.82,"v":37109400},{"t":"2024-07-15","o":496.61,"h":501.01,"l":494.09,"c":496.15,"v":31151400},{"t":"2024-07-16","o":497.62,"h":498.44,"l":493.15,"c":496.34,"v":25950600},{"t":"2024-07-17","o":488.28,"h":488.8,"l":481.7,"c":481.77,"v":56268800},{"t":"2024-07-18","o":485.53,"h":485.71,"l":476.27,"c":479.49,"v":49347400},{"t":"2024-07-19","o":479.15,"h":481.69,"l":473.94,"c":475.24,"v":42042900},{"t":"2024-07-22","o":481.16,"h":483.35,"l":477.71,"c":482.32,"v":40300000},{"t":"2024-07-23","o":481.41,"h":484.43,"l":480.14,"c":480.62,"v":23282500},{"t":"2024-07-24","o":473.82,"h":474.19,"l":462.51,"c":463.38,"v":58818600},{"t":"2024-07-25","o":463.72,"h":467.94,"l":455.63,"c":458.27,"v":59256800},{"t":"2024-07-26","o":462.65,"h":465.93,"l":459.77,"c":462.97,"v":39992100},{"t":"2024-07-29","o":465.71,"h":467.91,"l":461.62,"c":463.9,"v":28218500},{"t":"2024-07-30","o":465.85,"h":466.56,"l":454.15,"c":457.53,"v":41317200},{"t":"2024-07-31","o":467.87,"h":472.79,"l":466.41,"c":471.07,"v":44552100},{"t":"2024-08-01","o":471.76,"h":475.55,"l":455.98,"c":459.66,"v":56653900},{"t":"2024-08-02","o":450.89,"h":453.57,"l":444.47,"c":448.75,"v":66323200},{"t":"2024-08-05","o":424.71,"h":442.29,"l":423.45,"c":435.37,"v":87483500},{"t":"2024-08-06","o":437.23,"h":447.07,"l":434.56,"c":439.53,"v":63164400},{"t":"2024-08-07","o":446.49,"h":449.0,"l":434.37,"c":434.77,"v":54929200},{"t":"2024-08-08","o":441.06,"h":448.99,"l":437.15,"c":448.07,"v":47890100},{"t":"2024-08-09","o":446.74,"h":452.06,"l":445.61,"c":450.41,"v":33574000},{"t":"2024-08-12","o":451.39,"h":454.37,"l":448.55,"c":451.38,"v":27795000},{"t":"2024-08-13","o":455.82,"h":462.85,"l":455.68,"c":462.58,"v":40084500},{"t":"2024-08-14","o":463.51,"h":465.11,"l":458.4,"c":462.73,"v":34733700},{"t":"2024-08-15","o":468.76,"h":474.82,"l":468.38,"c":474.42,"v":38280600},{"t":"2024-08-16","o":472.62,"h":476.41,"l":471.65,"c":475.03,"v":38383600},{"t":"2024-08-19","o":475.17,"h":481.31,"l":473.37,"c":481.27,"v":23737700},{"t":"2024-08-20","o":480.35,"h":482.94,"l":478.55,"c":480.26,"v":29209300},{"t":"2024-08-21","o":481.05,"h":484.37,"l":479.32,"c":482.5,"v":25658800},{"t":"2024-08-22","o":484.84,"h":485.54,"l":473.81,"c":474.85,"v":37739600},{"t":"2024-08-23","o":479.24,"h":482.74,"l":475.28,"c":480.0,"v":36061500},{"t":"2024-08-26","o":479.45,"h":480.38,"l":473.24,"c":475.34,"v":27452600},{"t":"2024-08-27","o":473.69,"h":477.84,"l":471.71,"c":476.76,"v":27510000},{"t":"2024-08-28","o":476.29,"h":477.02,"l":467.89,"c":471.35,"v":37372400},{"t":"2024-08-29","o":473.28,"h":477.93,"l":469.37,"c":470.66,"v":41081500},{"t":"2024-08-30","o":475.04,"h":476.9,"l":470.51,"c":476.27,"v":33466500},{"t":"2024-09-03","o":473.2,"h":473.33,"l":459.41,"c":461.81,"v":44985200},{"t":"2024-09-04","o":458.67,"h":464.45,"l":457.73,"c":460.61,"v":32505100},{"t":"2024-09-05","o":458.97,"h":465.36,"l":457.94,"c":461.04,"v":34452400},{"t":"2024-09-06","o":460.33,"h":461.22,"l":448.19,"c":448.69,"v":50624400},{"t":"2024-09-09","o":453.06,"h":455.46,"l":449.82,"c":454.46,"v":32981200},{"t":"2024-09-10","o":456.24,"h":459.17,"l":452.23,"c":458.66,"v":29680300},{"t":"2024-09-11","o":459.91,"h":469.37,"l":451.28,"c":468.62,"v":57843000},{"t":"2024-09-12","o":468.65,"h":474.04,"l":466.85,"c":473.22,"v":40067800},{"t":"2024-09-13","o":472.48,"h":476.53,"l":472.25,"c":475.34,"v":29111800},{"t":"2024-09-16","o":473.19,"h":473.86,"l":469.89,"c":473.24,"v":22585600},{"t":"2024-09-17","o":476.29,"h":477.6,"l":470.97,"c":473.49,"v":30084400},{"t":"2024-09-18","o":474.7,"h":478.83,"l":470.83,"c":471.44,"v":39909200},{"t":"2024-09-19","o":482.61,"h":486.23,"l":480.49,"c":483.36,"v":52782500},{"t":"2024-09-20","o":482.49,"h":483.69,"l":478.3,"c":482.44,"v":34577700},{"t":"2024-09-23","o":482.95,"h":484.14,"l":481.6,"c":483.04,"v":24843000},{"t":"2024-09-24","o":484.46,"h":486.33,"l":480.17,"c":485.37,"v":25952600},{"t":"2024-09-25","o":484.74,"h":487.79,"l":484.56,"c":485.82,"v":26549900},{"t":"2024-09-26","o":493.37,"h":493.7,"l":485.8,"c":489.47,"v":32020200},{"t":"2024-09-27","o":490.5,"h":490.64,"l":485.56,"c":486.75,"v":22851100},{"t":"2024-09-30","o":485.78,"h":488.41,"l":482.92,"c":488.07,"v":30281100},{"t":"2024-10-01","o":487.7,"h":488.0,"l":477.4,"c":481.27,"v":42735400},{"t":"2024-10-02","o":480.36,"h":483.88,"l":477.72,"c":481.95,"v":23744000},{"t":"2024-10-03","o":479.74,"h":484.55,"l":478.99,"c":481.59,"v":25337200},{"t":"2024-10-04","o":487.45,"h":487.88,"l":482.39,"c":487.32,"v":30686600},{"t":"2024-10-07","o":485.39,"h":486.57,"l":480.87,"c":482.1,"v":24975100},{"t":"2024-10-08","o":484.66,"h":489.99,"l":483.85,"c":489.3,"v":28272000},{"t":"2024-10-09","o":489.0,"h":493.73,"l":487.95,"c":493.15,"v":24995000},{"t":"2024-10-10","o":490.85,"h":494.47,"l":489.53,"c":492.59,"v":25750400},{"t":"2024-10-11","o":490.74,"h":494.39,"l":490.17,"c":493.36,"v":20644500},{"t":"2024-10-14","o":495.77,"h":498.83,"l":495.26,"c":497.5,"v":26060100},{"t":"2024-10-15","o":497.83,"h":498.5,"l":488.68,"c":490.85,"v":34784500},{"t":"2024-10-16","o":491.18,"h":491.69,"l":487.57,"c":490.91,"v":22996800},{"t":"2024-10-17","o":496.44,"h":496.49,"l":491.19,"c":491.25,"v":27210700},{"t":"2024-10-18","o":494.06,"h":495.57,"l":493.3,"c":494.47,"v":25335000},{"t":"2024-10-21","o":493.25,"h":496.23,"l":491.31,"c":495.42,"v":30336500},{"t":"2024-10-22","o":492.73,"h":497.45,"l":491.97,"c":495.96,"v":26685800},{"t":"2024-10-23","o":493.59,"h":494.25,"l":485.05,"c":488.36,"v":39346600},{"t":"2024-10-24","o":492.11,"h":493.0,"l":489.44,"c":492.32,"v":22024900},{"t":"2024-10-25","o":495.14,"h":500.28,"l":494.43,"c":495.32,"v":38762100},{"t":"2024-10-28","o":498.46,"h":498.52,"l":495.1,"c":495.4,"v":20477800},{"t":"2024-10-29","o":495.72,"h":501.35,"l":493.85,"c":500.16,"v":28014100},{"t":"2024-10-30","o":499.39,"h":500.35,"l":495.89,"c":496.38,"v":29756000},{"t":"2024-10-31","o":492.38,"h":492.43,"l":483.75,"c":483.85,"v":41245200},{"t":"2024-11-01","o":485.5,"h":490.75,"l":485.2,"c":487.43,"v":33655800},{"t":"2024-11-04","o":486.82,"h":489.38,"l":484.25,"c":486.01,"v":23291600},{"t":"2024-11-05","o":487.61,"h":492.88,"l":487.52,"c":492.21,"v":24353600},{"t":"2024-11-06","o":500.56,"h":506.41,"l":499.6,"c":505.58,"v":43082200},{"t":"2024-11-07","o":508.4,"h":514.33,"l":508.34,"c":513.54,"v":32853100},{"t":"2024-11-08","o":513.04,"h":514.92,"l":512.41,"c":514.14,"v":22924500},{"t":"2024-11-11","o":515.37,"h":515.58,"l":510.92,"c":513.84,"v":24167500},{"t":"2024-11-12","o":513.77,"h":514.66,"l":509.83,"c":512.91,"v":25835300},{"t":"2024-11-13","o":512.4,"h":514.98,"l":509.95,"c":512.25,"v":24567400},{"t":"2024-11-14","o":511.91,"h":512.79,"l":507.77,"c":508.69,"v":28679500},{"t":"2024-11-15","o":502.94,"h":503.33,"l":494.49,"c":496.57,"v":51461100},{"t":"2024-11-18","o":498.13,"h":502.14,"l":496.73,"c":500.02,"v":27080800},{"t":"2024-11-19","o":497.42,"h":503.95,"l":497.08,"c":503.46,"v":24523000},{"t":"2024-11-20","o":503.16,"h":503.48,"l":496.56,"c":503.17,"v":29565500},{"t":"2024-11-21","o":506.24,"h":506.96,"l":497.56,"c":504.98,"v":34526700},{"t":"2024-11-22","o":504.42,"h":506.53,"l":502.78,"c":505.79,"v":23826600},{"t":"2024-11-25","o":509.9,"h":511.45,"l":504.26,"c":506.59,"v":26375200},{"t":"2024-11-26","o":508.08,"h":510.14,"l":507.23,"c":509.31,"v":26557100},{"t":"2024-11-27","o":508.17,"h":508.24,"l":501.93,"c":505.3,"v":24957400},{"t":"2024-11-29","o":505.93,"h":510.34,"l":505.31,"c":509.74,"v":15334000},{"t":"2024-12-02","o":511.01,"h":516.26,"l":510.62,"c":515.29,"v":25147200},{"t":"2024-12-03","o":513.95,"h":517.15,"l":513.37,"c":516.87,"v":18597900},{"t":"2024-12-04","o":520.32,"h":523.52,"l":519.6,"c":523.26,"v":26086200},{"t":"2024-12-05","o":523.31,"h":524.04,"l":521.42,"c":521.81,"v":18169600},{"t":"2024-12-06","o":522.48,"h":526.72,"l":522.35,"c":526.48,"v":23762600},{"t":"2024-12-09","o":525.55,"h":526.35,"l":521.22,"c":522.38,"v":20674400},{"t":"2024-12-10","o":523.62,"h":525.38,"l":519.16,"c":520.6,"v":24350000},{"t":"2024-12-11","o":525.0,"h":530.61,"l":524.59,"c":529.92,"v":32168600},{"t":"2024-12-12","o":527.68,"h":528.96,"l":526.02,"c":526.5,"v":23577500},{"t":"2024-12-13","o":530.46,"h":533.17,"l":527.3,"c":530.53,"v":28780400},{"t":"2024-12-16","o":533.08,"h":539.15,"l":533.0,"c":538.17,"v":31979900},{"t":"2024-12-17","o":536.36,"h":537.48,"l":534.13,"c":535.8,"v":28579100},{"t":"2024-12-18","o":535.15,"h":536.88,"l":515.01,"c":516.47,"v":54703200},{"t":"2024-12-19","o":521.19,"h":521.76,"l":513.83,"c":514.17,"v":46441800},{"t":"2024-12-20","o":510.44,"h":524.82,"l":509.29,"c":518.66,"v":60530000},{"t":"2024-12-23","o":519.55,"h":523.25,"l":516.13,"c":522.87,"v":29672800},{"t":"2024-12-24","o":524.83,"h":530.05,"l":524.19,"c":529.96,"v":17558200},{"t":"2024-12-26","o":528.32,"h":531.24,"l":526.31,"c":529.6,"v":19090500},{"t":"2024-12-27","o":526.01,"h":526.45,"l":517.86,"c":522.56,"v":33839600},{"t":"2024-12-30","o":515.51,"h":519.36,"l":511.83,"c":515.61,"v":34584000},{"t":"2024-12-31","o":516.9,"h":517.66,"l":510.26,"c":511.23,"v":29117000},{"t":"2025-01-02","o":514.3,"h":516.64,"l":505.71,"c":510.23,"v":36389800},{"t":"2025-01-03","o":513.35,"h":519.65,"l":512.53,"c":518.58,"v":29059500},{"t":"2025-01-06","o":524.02,"h":527.92,"l":522.03,"c":524.54,"v":36109700},{"t":"2025-01-07","o":525.59,"h":525.99,"l":513.28,"c":515.18,"v":36690300},{"t":"2025-01-08","o":515.08,"h":516.92,"l":510.57,"c":515.27,"v":30777800},{"t":"2025-01-10","o":511.48,"h":511.58,"l":503.92,"c":507.19,"v":40532500},{"t":"2025-01-13","o":501.2,"h":506.02,"l":499.7,"c":505.56,"v":31694200},{"t":"2025-01-14","o":508.74,"h":510.16,"l":501.59,"c":505.08,"v":33737200},{"t":"2025-01-15","o":513.03,"h":517.85,"l":511.46,"c":516.7,"v":34957600},{"t":"2025-01-16","o":518.98,"h":519.06,"l":512.95,"c":513.08,"v":28229000},{"t":"2025-01-17","o":522.85,"h":524.07,"l":513.11,"c":521.74,"v":51837900},{"t":"2025-01-21","o":524.48,"h":525.97,"l":520.06,"c":524.8,"v":23628000},{"t":"2025-01-22","o":529.57,"h":533.82,"l":529.26,"c":531.51,"v":33593000},{"t":"2025-01-23","o":529.04,"h":532.76,"l":528.45,"c":532.64,"v":23096600},{"t":"2025-01-24","o":533.02,"h":533.79,"l":528.15,"c":529.63,"v":19878300},{"t":"2025-01-27","o":511.0,"h":517.99,"l":510.15,"c":514.21,"v":60771700},{"t":"2025-01-28","o":515.22,"h":523.0,"l":511.78,"c":521.81,"v":33194200},{"t":"2025-01-29","o":522.46,"h":522.59,"l":516.9,"c":520.83,"v":26649000},{"t":"2025-01-30","o":523.71,"h":526.1,"l":518.21,"c":523.05,"v":27431300},{"t":"2025-01-31","o":526.92,"h":531.52,"l":521.19,"c":522.29,"v":38755200},{"t":"2025-02-03","o":513.47,"h":520.85,"l":511.05,"c":518.11,"v":40580800},{"t":"2025-02-04","o":518.63,"h":525.11,"l":518.23,"c":524.47,"v":26046800},{"t":"2025-02-05","o":521.82,"h":527.01,"l":520.62,"c":526.85,"v":21134100},{"t":"2025-02-06","o":527.36,"h":529.81,"l":525.74,"c":529.6,"v":19434500},{"t":"2025-02-07","o":530.14,"h":532.1,"l":522.19,"c":522.92,"v":29605500},{"t":"2025-02-10","o":527.22,"h":530.36,"l":526.75,"c":529.25,"v":20852800},{"t":"2025-02-11","o":525.96,"h":529.92,"l":525.83,"c":527.99,"v":19325500},{"t":"2025-02-12","o":522.3,"h":529.19,"l":521.95,"c":528.3,"v":25009400},{"t":"2025-02-13","o":529.98,"h":536.22,"l":529.19,"c":535.9,"v":28714800},{"t":"2025-02-14","o":536.01,"h":538.84,"l":535.67,"c":538.15,"v":17862600},{"t":"2025-02-18","o":539.73,"h":540.0,"l":536.04,"c":539.37,"v":20565000},{"t":"2025-02-19","o":538.57,"h":540.81,"l":536.46,"c":539.52,"v":19666900},{"t":"2025-02-20","o":538.73,"h":539.1,"l":532.46,"c":537.23,"v":26550800},{"t":"2025-02-21","o":538.38,"h":538.4,"l":525.71,"c":526.08,"v":47093800},{"t":"2025-02-24","o":527.88,"h":529.07,"l":519.53,"c":519.87,"v":39268400},{"t":"2025-02-25","o":519.24,"h":519.32,"l":509.44,"c":513.32,"v":48940000},{"t":"2025-02-26","o":515.53,"h":519.66,"l":511.37,"c":514.56,"v":34457600},{"t":"2025-02-27","o":518.13,"h":519.07,"l":500.05,"c":500.27,"v":52448000},{"t":"2025-02-28","o":500.13,"h":508.78,"l":496.93,"c":508.17,"v":47654000},{"t":"2025-03-03","o":511.52,"h":513.04,"l":493.58,"c":497.05,"v":44587200},{"t":"2025-03-04","o":494.18,"h":503.74,"l":487.74,"c":495.55,"v":67875400},{"t":"2025-03-05","o":496.2,"h":503.63,"l":491.26,"c":502.01,"v":46323700},{"t":"2025-03-06","o":493.69,"h":498.58,"l":486.2,"c":488.2,"v":57574300},{"t":"2025-03-07","o":487.16,"h":493.28,"l":480.53,"c":491.79,"v":54714700},{"t":"2025-03-10","o":483.45,"h":483.97,"l":468.66,"c":472.73,"v":76668000},{"t":"2025-03-11","o":472.35,"h":478.81,"l":467.01,"c":471.6,"v":68760800},{"t":"2025-03-12","o":479.16,"h":481.06,"l":471.79,"c":476.92,"v":46971100},{"t":"2025-03-13","o":476.25,"h":476.28,"l":466.43,"c":468.34,"v":46563300},{"t":"2025-03-14","o":473.73,"h":480.56,"l":473.12,"c":479.66,"v":43563000},{"t":"2025-03-17","o":479.61,"h":485.84,"l":477.8,"c":482.77,"v":41744400},{"t":"2025-03-18","o":479.41,"h":479.61,"l":472.41,"c":474.54,"v":39072300},{"t":"2025-03-19","o":476.81,"h":485.33,"l":474.87,"c":480.89,"v":40430300},{"t":"2025-03-20","o":476.88,"h":484.55,"l":476.18,"c":479.26,"v":36780500},{"t":"2025-03-21","o":474.08,"h":481.61,"l":472.91,"c":480.84,"v":42234900},{"t":"2025-03-24","o":487.74,"h":491.51,"l":484.4,"c":490.66,"v":34567200},{"t":"2025-03-25","o":491.39,"h":493.62,"l":490.42,"c":493.46,"v":26035200},{"t":"2025-03-26","o":492.3,"h":493.16,"l":482.82,"c":484.38,"v":34627100},{"t":"2025-03-27","o":482.41,"h":486.58,"l":480.25,"c":481.62,"v":33469800},{"t":"2025-03-28","o":479.81,"h":480.52,"l":468.05,"c":468.94,"v":46363800},{"t":"2025-03-31","o":461.92,"h":469.86,"l":457.33,"c":468.92,"v":53000300},{"t":"2025-04-01","o":467.3,"h":473.63,"l":464.42,"c":472.7,"v":41156200},{"t":"2025-04-02","o":466.12,"h":479.56,"l":465.86,"c":476.15,"v":49894500},{"t":"2025-04-03","o":456.44,"h":460.07,"l":450.14,"c":450.66,"v":70456300},{"t":"2025-04-04","o":438.14,"h":440.37,"l":422.67,"c":422.67,"v":117088400},{"t":"2025-04-07","o":408.66,"h":443.14,"l":402.39,"c":423.69,"v":161557000},{"t":"2025-04-08","o":438.16,"h":443.14,"l":409.79,"c":416.06,"v":101248100},{"t":"2025-04-09","o":415.57,"h":467.83,"l":415.43,"c":466.0,"v":142876900},{"t":"2025-04-10","o":453.56,"h":455.59,"l":432.63,"c":446.18,"v":108384100},{"t":"2025-04-11","o":444.65,"h":455.79,"l":441.33,"c":454.4,"v":52483800},{"t":"2025-04-14","o":464.46,"h":465.05,"l":452.63,"c":457.48,"v":43941200},{"t":"2025-04-15","o":458.54,"h":462.38,"l":456.15,"c":457.99,"v":35404200},{"t":"2025-04-16","o":449.03,"h":452.62,"l":437.76,"c":444.18,"v":48980600},{"t":"2025-04-17","o":447.17,"h":447.75,"l":441.36,"c":444.1,"v":44837000},{"t":"2025-04-21","o":438.23,"h":439.08,"l":427.93,"c":433.11,"v":44149300},{"t":"2025-04-22","o":438.82,"h":447.58,"l":437.62,"c":444.48,"v":52304400},{"t":"2025-04-23","o":458.17,"h":463.38,"l":452.88,"c":454.56,"v":55801100},{"t":"2025-04-24","o":456.48,"h":467.66,"l":455.83,"c":467.35,"v":45956100},{"t":"2025-04-25","o":466.97,"h":473.09,"l":465.39,"c":472.56,"v":38697100},{"t":"2025-04-28","o":473.03,"h":474.81,"l":466.03,"c":472.41,"v":33550800},{"t":"2025-04-29","o":470.17,"h":476.42,"l":469.59,"c":475.53,"v":30613100},{"t":"2025-04-30","o":467.13,"h":477.2,"l":462.43,"c":475.47,"v":46810600},{"t":"2025-05-01","o":483.41,"h":487.18,"l":480.74,"c":481.68,"v":43316500},{"t":"2025-05-02","o":486.54,"h":490.91,"l":484.83,"c":488.83,"v":39218100},{"t":"2025-05-05","o":484.6,"h":489.03,"l":484.1,"c":485.93,"v":28309500},{"t":"2025-05-06","o":479.56,"h":485.05,"l":478.19,"c":481.41,"v":32786300},{"t":"2025-05-07","o":482.08,"h":485.8,"l":476.78,"c":483.3,"v":38006300},{"t":"2025-05-08","o":488.53,"h":492.7,"l":484.17,"c":488.29,"v":39577600},{"t":"2025-05-09","o":490.21,"h":491.54,"l":486.2,"c":487.97,"v":27767400},{"t":"2025-05-12","o":506.99,"h":507.89,"l":501.48,"c":507.85,"v":45090600},{"t":"2025-05-13","o":509.16,"h":517.39,"l":508.42,"c":515.59,"v":53269600},{"t":"2025-05-14","o":516.77,"h":519.23,"l":515.75,"c":518.68,"v":47014500},{"t":"2025-05-15","o":516.52,"h":521.93,"l":515.17,"c":519.25,"v":50153300},{"t":"2025-05-16","o":520.66,"h":521.7,"l":517.1,"c":521.51,"v":48394600},{"t":"2025-05-19","o":514.24,"h":522.53,"l":514.24,"c":522.01,"v":52536200},{"t":"2025-05-20","o":519.47,"h":520.93,"l":516.66,"c":520.27,"v":42517600},{"t":"2025-05-21","o":516.27,"h":523.0,"l":511.24,"c":513.04,"v":71292800},{"t":"2025-05-22","o":513.66,"h":517.71,"l":512.3,"c":514.0,"v":55607200},{"t":"2025-05-23","o":506.18,"h":511.84,"l":505.58,"c":509.24,"v":58368100},{"t":"2025-05-27","o":516.15,"h":521.71,"l":514.59,"c":521.22,"v":47226300},{"t":"2025-05-28","o":522.18,"h":523.68,"l":518.39,"c":518.91,"v":46637200},{"t":"2025-05-29","o":526.33,"h":526.48,"l":517.32,"c":519.93,"v":58513300},{"t":"2025-05-30","o":519.44,"h":520.68,"l":511.93,"c":519.11,"v":67662800},{"t":"2025-06-02","o":517.24,"h":523.45,"l":515.97,"c":523.21,"v":44762800},{"t":"2025-06-03","o":523.56,"h":528.74,"l":522.69,"c":527.3,"v":44070300},{"t":"2025-06-04","o":528.01,"h":529.84,"l":525.97,"c":528.77,"v":41359300},{"t":"2025-06-05","o":530.18,"h":533.05,"l":522.66,"c":524.79,"v":61031200},{"t":"2025-06-06","o":530.0,"h":531.8,"l":528.21,"c":529.92,"v":42467000},{"t":"2025-06-09","o":530.14,"h":532.35,"l":529.01,"c":530.7,"v":33688700},{"t":"2025-06-10","o":531.17,"h":534.9,"l":528.89,"c":534.21,"v":40664800},{"t":"2025-06-11","o":535.62,"h":536.78,"l":530.11,"c":532.41,"v":53701000},{"t":"2025-06-12","o":531.09,"h":534.64,"l":530.84,"c":533.66,"v":34104900},{"t":"2025-06-13","o":527.68,"h":531.87,"l":525.73,"c":526.96,"v":55814400},{"t":"2025-06-16","o":530.5,"h":535.37,"l":530.45,"c":534.29,"v":37622100},{"t":"2025-06-17","o":531.71,"h":533.33,"l":527.91,"c":529.08,"v":42180900},{"t":"2025-06-18","o":530.1,"h":532.55,"l":527.4,"c":528.99,"v":43983500},{"t":"2025-06-20","o":532.26,"h":533.56,"l":524.88,"c":526.83,"v":61643500},{"t":"2025-06-23","o":526.81,"h":532.17,"l":523.65,"c":531.65,"v":50666100},{"t":"2025-06-24","o":536.89,"h":540.7,"l":536.27,"c":539.78,"v":45442000},{"t":"2025-06-25","o":542.06,"h":543.31,"l":539.38,"c":541.16,"v":44804200},{"t":"2025-06-26","o":543.35,"h":546.67,"l":541.52,"c":546.22,"v":43811400},{"t":"2025-06-27","o":547.26,"h":549.99,"l":544.54,"c":548.09,"v":57577100},{"t":"2025-06-30","o":551.26,"h":552.8,"l":549.01,"c":551.64,"v":45548700},{"t":"2025-07-01","o":549.73,"h":550.71,"l":544.66,"c":546.99,"v":56166700},{"t":"2025-07-02","o":546.16,"h":551.0,"l":546.12,"c":550.8,"v":36538300},{"t":"2025-07-03","o":553.18,"h":557.2,"l":553.18,"c":556.22,"v":26443500},{"t":"2025-07-07","o":553.52,"h":554.34,"l":549.58,"c":552.03,"v":45349300},{"t":"2025-07-08","o":553.38,"h":554.01,"l":551.1,"c":552.34,"v":36153300},{"t":"2025-07-09","o":554.48,"h":557.63,"l":553.1,"c":556.25,"v":43045500},{"t":"2025-07-10","o":556.89,"h":557.3,"l":552.75,"c":555.45,"v":34710900},{"t":"2025-07-11","o":553.3,"h":555.79,"l":552.05,"c":554.2,"v":39618600},{"t":"2025-07-14","o":553.99,"h":556.95,"l":551.63,"c":556.21,"v":36453300},{"t":"2025-07-15","o":560.25,"h":560.8,"l":556.66,"c":556.72,"v":43277700},{"t":"2025-07-16","o":557.28,"h":560.21,"l":551.56,"c":557.29,"v":52314700},{"t":"2025-07-17","o":558.02,"h":562.31,"l":557.21,"c":561.8,"v":40423800},{"t":"2025-07-18","o":563.12,"h":564.73,"l":559.98,"c":561.26,"v":50484700},{"t":"2025-07-21","o":562.09,"h":566.06,"l":562.06,"c":564.17,"v":39595200},{"t":"2025-07-22","o":564.3,"h":564.35,"l":558.61,"c":561.25,"v":43270600},{"t":"2025-07-23","o":562.34,"h":563.85,"l":559.58,"c":563.81,"v":40215300},{"t":"2025-07-24","o":565.13,"h":566.24,"l":563.29,"c":565.01,"v":42275500},{"t":"2025-07-25","o":564.93,"h":567.7,"l":564.27,"c":566.37,"v":30630800},{"t":"2025-07-28","o":567.74,"h":569.04,"l":566.87,"c":568.14,"v":31498700},{"t":"2025-07-29","o":570.76,"h":572.11,"l":566.53,"c":567.26,"v":45463300},{"t":"2025-07-30","o":568.18,"h":570.62,"l":565.05,"c":568.02,"v":43433800},{"t":"2025-07-31","o":574.54,"h":574.63,"l":563.87,"c":565.01,"v":64613600},{"t":"2025-08-01","o":558.83,"h":559.02,"l":551.68,"c":553.88,"v":69400800},{"t":"2025-08-04","o":559.05,"h":564.32,"l":558.95,"c":564.1,"v":47669800},{"t":"2025-08-05","o":565.39,"h":566.56,"l":559.73,"c":560.27,"v":48666600},{"t":"2025-08-06","o":561.11,"h":567.76,"l":560.63,"c":567.32,"v":41823700},{"t":"2025-08-07","o":571.67,"h":573.32,"l":565.11,"c":569.24,"v":44463000},{"t":"2025-08-08","o":570.45,"h":574.77,"l":570.15,"c":574.55,"v":35255500},{"t":"2025-08-11","o":574.69,"h":576.8,"l":571.57,"c":572.85,"v":33112900},{"t":"2025-08-12","o":575.16,"h":580.35,"l":572.49,"c":580.05,"v":42143300},{"t":"2025-08-13","o":582.76,"h":583.32,"l":578.94,"c":580.34,"v":41209300},{"t":"2025-08-14","o":578.28,"h":581.88,"l":577.91,"c":579.89,"v":45425000},{"t":"2025-08-15","o":579.8,"h":579.84,"l":575.57,"c":577.34,"v":49480200},{"t":"2025-08-18","o":576.44,"h":577.77,"l":575.24,"c":577.11,"v":29831000},{"t":"2025-08-19","o":576.39,"h":576.56,"l":568.25,"c":569.28,"v":53752600},{"t":"2025-08-20","o":568.33,"h":568.45,"l":558.84,"c":565.9,"v":76781100},{"t":"2025-08-21","o":564.35,"h":566.49,"l":560.98,"c":563.28,"v":46436900},{"t":"2025-08-22","o":564.67,"h":573.99,"l":563.27,"c":571.97,"v":51502100},{"t":"2025-08-25","o":570.4,"h":573.29,"l":569.16,"c":570.32,"v":34044700},{"t":"2025-08-26","o":569.83,"h":572.92,"l":568.8,"c":572.61,"v":34103000},{"t":"2025-08-27","o":571.59,"h":574.41,"l":570.37,"c":573.49,"v":36927100},{"t":"2025-08-28","o":574.11,"h":578.0,"l":572.46,"c":577.08,"v":46787900},{"t":"2025-08-29","o":574.66,"h":575.03,"l":568.54,"c":570.4,"v":56030400},{"t":"2025-09-02","o":561.31,"h":565.97,"l":559.54,"c":565.62,"v":65876800},{"t":"2025-09-03","o":569.23,"h":571.7,"l":566.73,"c":570.07,"v":54230200},{"t":"2025-09-04","o":570.74,"h":575.6,"l":569.03,"c":575.23,"v":47526300},{"t":"2025-09-05","o":580.49,"h":581.12,"l":571.53,"c":576.06,"v":68342500},{"t":"2025-09-08","o":578.37,"h":580.84,"l":577.77,"c":578.87,"v":46371400},{"t":"2025-09-09","o":579.67,"h":580.94,"l":577.04,"c":580.51,"v":44007600},{"t":"2025-09-10","o":583.74,"h":583.77,"l":578.55,"c":580.7,"v":49308000},{"t":"2025-09-11","o":583.24,"h":584.88,"l":581.62,"c":584.08,"v":44745800},{"t":"2025-09-12","o":585.04,"h":587.86,"l":584.1,"c":586.66,"v":50745900},{"t":"2025-09-15","o":588.44,"h":591.79,"l":588.29,"c":591.68,"v":44360300},{"t":"2025-09-16","o":592.61,"h":592.86,"l":590.49,"c":591.18,"v":36942100},{"t":"2025-09-17","o":591.1,"h":591.75,"l":584.37,"c":590.0,"v":69384800},{"t":"2025-09-18","o":594.91,"h":598.14,"l":592.96,"c":595.32,"v":61069300},{"t":"2025-09-19","o":597.33,"h":600.05,"l":595.85,"c":599.35,"v":58196100},{"t":"2025-09-22","o":597.74,"h":602.87,"l":597.72,"c":602.2,"v":57154800},{"t":"2025-09-23","o":602.37,"h":602.57,"l":596.98,"c":598.2,"v":64635500},{"t":"2025-09-24","o":599.58,"h":599.9,"l":593.36,"c":596.1,"v":49850300},{"t":"2025-09-25","o":592.2,"h":595.12,"l":588.5,"c":593.53,"v":70920200},{"t":"2025-09-26","o":594.35,"h":596.3,"l":591.06,"c":595.97,"v":54337400},{"t":"2025-09-29","o":599.11,"h":602.05,"l":597.41,"c":598.73,"v":48332900},{"t":"2025-09-30","o":598.43,"h":600.71,"l":596.1,"c":600.37,"v":46533800},{"t":"2025-10-01","o":597.17,"h":603.79,"l":596.34,"c":603.25,"v":46899600},{"t":"2025-10-02","o":607.06,"h":607.16,"l":602.93,"c":605.73,"v":43765400},{"t":"2025-10-03","o":606.51,"h":607.33,"l":601.39,"c":603.18,"v":46482100},{"t":"2025-10-06","o":608.45,"h":609.36,"l":605.97,"c":607.71,"v":41962100},{"t":"2025-10-07","o":609.02,"h":609.71,"l":603.03,"c":604.51,"v":58209500},{"t":"2025-10-08","o":605.41,"h":611.75,"l":605.26,"c":611.44,"v":50629800},{"t":"2025-10-09","o":611.48,"h":611.61,"l":607.48,"c":610.7,"v":45551000},{"t":"2025-10-10","o":611.4,"h":613.18,"l":589.05,"c":589.5,"v":97614800},{"t":"2025-10-13","o":599.68,"h":602.95,"l":597.23,"c":602.01,"v":65872600},{"t":"2025-10-14","o":595.31,"h":602.69,"l":590.13,"c":598.0,"v":69203200},{"t":"2025-10-15","o":604.01,"h":606.7,"l":595.93,"c":602.22,"v":62805500},{"t":"2025-10-16","o":605.11,"h":608.31,"l":595.5,"c":599.99,"v":70982000},{"t":"2025-10-17","o":597.95,"h":605.51,"l":596.37,"c":603.93,"v":72024900},{"t":"2025-10-20","o":607.14,"h":612.8,"l":607.07,"c":611.54,"v":45761700},{"t":"2025-10-21","o":611.64,"h":612.72,"l":609.32,"c":611.38,"v":44538200},{"t":"2025-10-22","o":610.82,"h":611.41,"l":599.74,"c":605.49,"v":61478800},{"t":"2025-10-23","o":604.91,"h":611.37,"l":604.52,"c":610.58,"v":42844300},{"t":"2025-10-24","o":615.99,"h":618.42,"l":615.13,"c":617.1,"v":47632500},{"t":"2025-10-27","o":624.52,"h":628.55,"l":624.03,"c":628.09,"v":54098600},{"t":"2025-10-28","o":630.36,"h":634.68,"l":629.25,"c":632.92,"v":61195700},{"t":"2025-10-29","o":635.59,"h":637.01,"l":630.25,"c":635.77,"v":67422800},{"t":"2025-10-30","o":632.17,"h":633.5,"l":625.94,"c":626.05,"v":61628600},{"t":"2025-10-31","o":634.17,"h":634.2,"l":626.69,"c":629.07,"v":66305100},{"t":"2025-11-03","o":635.11,"h":635.82,"l":629.85,"c":632.08,"v":37154300},{"t":"2025-11-04","o":623.28,"h":626.95,"l":618.46,"c":619.25,"v":63830800},{"t":"2025-11-05","o":618.49,"h":626.6,"l":617.21,"c":623.28,"v":48688500},{"t":"2025-11-06","o":621.79,"h":622.04,"l":610.3,"c":611.67,"v":72115100},{"t":"2025-11-07","o":608.31,"h":609.95,"l":598.67,"c":609.74,"v":81835400},{"t":"2025-11-10","o":618.92,"h":624.31,"l":616.89,"c":623.23,"v":55919900},{"t":"2025-11-11","o":620.57,"h":622.72,"l":617.52,"c":621.57,"v":44868800},{"t":"2025-11-12","o":624.84,"h":624.86,"l":617.81,"c":621.08,"v":47444400},{"t":"2025-11-13","o":617.54,"h":618.12,"l":606.08,"c":608.4,"v":71333600},{"t":"2025-11-14","o":599.55,"h":613.35,"l":597.17,"c":608.86,"v":80087300},{"t":"2025-11-17","o":606.3,"h":612.48,"l":599.87,"c":603.66,"v":63850400},{"t":"2025-11-18","o":599.62,"h":602.31,"l":591.34,"c":596.31,"v":83327300},{"t":"2025-11-19","o":597.07,"h":606.16,"l":594.59,"c":599.87,"v":73111500},{"t":"2025-11-20","o":611.62,"h":614.03,"l":584.75,"c":585.67,"v":117743200},{"t":"2025-11-21","o":587.47,"h":596.98,"l":580.74,"c":590.07,"v":103344200},{"t":"2025-11-24","o":595.28,"h":606.68,"l":595.16,"c":605.16,"v":60168100},{"t":"2025-11-25","o":603.51,"h":610.26,"l":597.32,"c":608.89,"v":57560900},{"t":"2025-11-26","o":612.51,"h":616.19,"l":610.39,"c":614.27,"v":42393600},{"t":"2025-11-28","o":616.11,"h":619.32,"l":615.42,"c":619.25,"v":23034400},{"t":"2025-12-01","o":613.63,"h":619.44,"l":612.52,"c":617.17,"v":40957600},{"t":"2025-12-02","o":619.46,"h":623.75,"l":617.59,"c":622.0,"v":54541800},{"t":"2025-12-03","o":619.62,"h":624.22,"l":618.03,"c":623.52,"v":47841600},{"t":"2025-12-04","o":624.93,"h":624.94,"l":619.54,"c":622.94,"v":47067800},{"t":"2025-12-05","o":624.38,"h":628.92,"l":623.71,"c":625.48,"v":53614200},{"t":"2025-12-08","o":627.21,"h":628.84,"l":621.69,"c":624.28,"v":43462400},{"t":"2025-12-09","o":623.01,"h":625.87,"l":621.0,"c":625.05,"v":37156000},{"t":"2025-12-10","o":623.85,"h":629.21,"l":620.99,"c":627.61,"v":55031400},{"t":"2025-12-11","o":623.82,"h":625.78,"l":617.72,"c":625.58,"v":58272800},{"t":"2025-12-12","o":622.08,"h":623.54,"l":611.36,"c":613.62,"v":75158700},{"t":"2025-12-15","o":618.37,"h":618.42,"l":609.32,"c":610.54,"v":49538200},{"t":"2025-12-16","o":608.26,"h":613.51,"l":606.91,"c":611.75,"v":55152800},{"t":"2025-12-17","o":613.06,"h":613.65,"l":600.28,"c":600.41,"v":70654300},{"t":"2025-12-18","o":609.8,"h":612.93,"l":606.92,"c":609.11,"v":78875800},{"t":"2025-12-19","o":611.95,"h":617.62,"l":611.87,"c":617.05,"v":60369800},{"t":"2025-12-22","o":621.35,"h":621.65,"l":617.77,"c":619.21,"v":43703100},{"t":"2025-12-23","o":618.2,"h":622.41,"l":617.78,"c":622.11,"v":41120400},{"t":"2025-12-24","o":621.99,"h":624.28,"l":621.72,"c":623.93,"v":18468700},{"t":"2025-12-26","o":624.66,"h":625.52,"l":623.14,"c":623.89,"v":28959800},{"t":"2025-12-29","o":620.1,"h":622.78,"l":618.73,"c":620.87,"v":32458300},{"t":"2025-12-30","o":619.84,"h":622.18,"l":619.22,"c":619.43,"v":31226800},{"t":"2025-12-31","o":619.65,"h":619.96,"l":614.05,"c":614.31,"v":40746500},{"t":"2026-01-02","o":620.06,"h":622.85,"l":610.15,"c":613.12,"v":61859200},{"t":"2026-01-05","o":619.32,"h":620.81,"l":616.72,"c":617.99,"v":46828400},{"t":"2026-01-06","o":619.23,"h":624.02,"l":618.54,"c":623.42,"v":43137500},{"t":"2026-01-07","o":623.04,"h":627.94,"l":622.56,"c":624.02,"v":44880300},{"t":"2026-01-08","o":623.03,"h":623.42,"l":617.8,"c":620.47,"v":50435900},{"t":"2026-01-09","o":621.41,"h":627.89,"l":619.06,"c":626.65,"v":49688700},{"t":"2026-01-12","o":622.31,"h":628.85,"l":622.26,"c":627.17,"v":37388700},{"t":"2026-01-13","o":627.27,"h":629.47,"l":623.7,"c":626.24,"v":44481400},{"t":"2026-01-14","o":622.24,"h":623.45,"l":614.56,"c":619.55,"v":72598700},{"t":"2026-01-15","o":626.6,"h":630.0,"l":620.75,"c":621.78,"v":53934900},{"t":"2026-01-16","o":625.5,"h":626.08,"l":618.88,"c":621.26,"v":61058100},{"t":"2026-01-20","o":610.53,"h":615.06,"l":607.05,"c":608.06,"v":81988900},{"t":"2026-01-21","o":609.47,"h":620.42,"l":607.86,"c":616.28,"v":79837900},{"t":"2026-01-22","o":622.35,"h":622.46,"l":617.78,"c":620.76,"v":42254800},{"t":"2026-01-23","o":619.73,"h":625.4,"l":618.65,"c":622.72,"v":43645800},{"t":"2026-01-26","o":623.21,"h":627.61,"l":622.12,"c":625.46,"v":35983000},{"t":"2026-01-27","o":628.91,"h":632.04,"l":627.34,"c":631.13,"v":38997200},{"t":"2026-01-28","o":635.46,"h":636.6,"l":631.81,"c":633.22,"v":50691700},{"t":"2026-01-29","o":632.65,"h":633.67,"l":618.27,"c":629.43,"v":79944000},{"t":"2026-01-30","o":625.71,"h":628.26,"l":619.3,"c":621.87,"v":65650700},{"t":"2026-02-02","o":618.7,"h":628.49,"l":618.66,"c":626.14,"v":49020300},{"t":"2026-02-03","o":628.3,"h":629.98,"l":610.96,"c":616.52,"v":81234000},{"t":"2026-02-04","o":615.02,"h":615.1,"l":600.47,"c":605.75,"v":81850700},{"t":"2026-02-05","o":600.21,"h":604.81,"l":594.76,"c":597.03,"v":89354500},{"t":"2026-02-06","o":600.19,"h":611.41,"l":598.77,"c":609.65,"v":78019300},{"t":"2026-02-09","o":607.54,"h":616.46,"l":605.07,"c":614.32,"v":56797600},{"t":"2026-02-10","o":615.31,"h":617.02,"l":611.01,"c":611.47,"v":53938900},{"t":"2026-02-11","o":616.38,"h":617.52,"l":607.69,"c":613.11,"v":58575100},{"t":"2026-02-12","o":614.71,"h":615.81,"l":599.57,"c":600.64,"v":81378900},{"t":"2026-02-13","o":600.43,"h":606.48,"l":596.42,"c":601.92,"v":69237500},{"t":"2026-02-17","o":598.38,"h":603.95,"l":593.34,"c":601.3,"v":69013800},{"t":"2026-02-18","o":602.11,"h":609.77,"l":600.72,"c":605.79,"v":64250700},{"t":"2026-02-19","o":602.81,"h":605.82,"l":600.75,"c":603.47,"v":60960800},{"t":"2026-02-20","o":600.12,"h":610.35,"l":599.23,"c":608.81,"v":74127300},{"t":"2026-02-23","o":606.61,"h":608.01,"l":599.05,"c":601.41,"v":63859100},{"t":"2026-02-24","o":602.4,"h":608.99,"l":599.73,"c":607.87,"v":55023700},{"t":"2026-02-25","o":611.07,"h":616.83,"l":611.0,"c":616.68,"v":55710700},{"t":"2026-02-26","o":615.59,"h":615.59,"l":603.98,"c":609.24,"v":96178900},{"t":"2026-02-27","o":602.98,"h":608.32,"l":602.19,"c":607.29,"v":68125200},{"t":"2026-03-02","o":598.86,"h":609.92,"l":597.99,"c":608.09,"v":75264600},{"t":"2026-03-03","o":596.33,"h":603.96,"l":591.87,"c":601.58,"v":97015500},{"t":"2026-03-04","o":604.16,"h":612.88,"l":603.43,"c":610.75,"v":70943900},{"t":"2026-03-05","o":607.4,"h":612.76,"l":602.26,"c":608.91,"v":89602400},{"t":"2026-03-06","o":600.31,"h":606.0,"l":598.33,"c":599.75,"v":86302300},{"t":"2026-03-09","o":594.23,"h":609.27,"l":591.33,"c":607.76,"v":93068200},{"t":"2026-03-10","o":607.78,"h":613.29,"l":605.42,"c":607.77,"v":64078900},{"t":"2026-03-11","o":608.95,"h":612.43,"l":605.03,"c":607.69,"v":60114800},{"t":"2026-03-12","o":602.76,"h":604.14,"l":597.05,"c":597.26,"v":71836600},{"t":"2026-03-13","o":599.73,"h":603.6,"l":592.57,"c":593.72,"v":63145500},{"t":"2026-03-16","o":600.04,"h":603.86,"l":599.11,"c":600.38,"v":49077200},{"t":"2026-03-17","o":603.14,"h":605.9,"l":601.87,"c":603.31,"v":47106600},{"t":"2026-03-18","o":601.49,"h":603.16,"l":594.56,"c":594.9,"v":56128000},{"t":"2026-03-19","o":589.51,"h":595.8,"l":587.08,"c":593.02,"v":75597600},{"t":"2026-03-20","o":591.06,"h":591.17,"l":578.54,"c":582.06,"v":91964700},{"t":"2026-03-23","o":590.52,"h":595.08,"l":585.96,"c":588.0,"v":89936100},{"t":"2026-03-24","o":584.81,"h":587.93,"l":581.93,"c":583.98,"v":57750900},{"t":"2026-03-25","o":589.14,"h":591.37,"l":585.69,"c":587.82,"v":60475500},{"t":"2026-03-26","o":582.6,"h":584.63,"l":573.43,"c":573.79,"v":81492100},{"t":"2026-03-27","o":570.81,"h":571.02,"l":561.57,"c":562.58,"v":82702200},{"t":"2026-03-30","o":567.38,"h":568.05,"l":555.6,"c":558.28,"v":70602600},{"t":"2026-03-31","o":564.29,"h":578.64,"l":564.21,"c":577.18,"v":95878000},{"t":"2026-04-01","o":581.48,"h":587.74,"l":580.42,"c":584.31,"v":79435100},{"t":"2026-04-02","o":573.97,"h":586.05,"l":571.92,"c":584.98,"v":50941700},{"t":"2026-04-06","o":586.23,"h":590.61,"l":584.69,"c":588.5,"v":35108500},{"t":"2026-04-07","o":585.64,"h":588.98,"l":578.4,"c":588.59,"v":49948200},{"t":"2026-04-08","o":608.71,"h":609.9,"l":602.12,"c":606.09,"v":63086000},{"t":"2026-04-09","o":605.93,"h":610.5,"l":603.03,"c":610.19,"v":37837500},{"t":"2026-04-10","o":611.84,"h":613.67,"l":609.58,"c":611.07,"v":34038500},{"t":"2026-04-13","o":609.48,"h":626.74,"l":608.11,"c":617.39,"v":32972100},{"t":"2026-04-14","o":620.22,"h":628.6,"l":620.1,"c":628.6,"v":49921100},{"t":"2026-04-15","o":629.08,"h":637.83,"l":628.2,"c":637.4,"v":50102400},{"t":"2026-04-16","o":639.21,"h":642.18,"l":635.26,"c":640.47,"v":42320600},{"t":"2026-04-17","o":645.59,"h":650.0,"l":644.07,"c":648.85,"v":53488900},{"t":"2026-04-20","o":648.04,"h":648.76,"l":642.52,"c":646.79,"v":37138500},{"t":"2026-04-21","o":648.41,"h":650.2,"l":642.21,"c":644.33,"v":39580500},{"t":"2026-04-22","o":650.15,"h":655.33,"l":648.52,"c":655.11,"v":37368400},{"t":"2026-04-23","o":653.55,"h":656.92,"l":645.52,"c":651.42,"v":40099800},{"t":"2026-04-24","o":658.51,"h":664.51,"l":656.53,"c":663.88,"v":45563100},{"t":"2026-04-27","o":663.4,"h":664.43,"l":660.69,"c":664.23,"v":32717000},{"t":"2026-04-28","o":657.41,"h":659.64,"l":653.81,"c":657.55,"v":34147900},{"t":"2026-04-29","o":658.63,"h":661.72,"l":656.59,"c":661.57,"v":31724900},{"t":"2026-04-30","o":665.35,"h":668.9,"l":657.56,"c":667.74,"v":40622200},{"t":"2026-05-01","o":669.16,"h":675.97,"l":668.8,"c":674.15,"v":39172600},{"t":"2026-05-04","o":674.66,"h":676.73,"l":668.9,"c":672.88,"v":34542000},{"t":"2026-05-05","o":677.96,"h":682.77,"l":677.51,"c":681.61,"v":37101100},{"t":"2026-05-06","o":687.78,"h":695.93,"l":686.48,"c":695.77,"v":38778500},{"t":"2026-05-07","o":696.58,"h":701.24,"l":691.77,"c":694.94,"v":43779100},{"t":"2026-05-08","o":699.92,"h":711.23,"l":699.5,"c":711.23,"v":44320400},{"t":"2026-05-11","o":710.36,"h":714.59,"l":708.91,"c":713.29,"v":36019100},{"t":"2026-05-12","o":708.22,"h":710.18,"l":696.64,"c":707.24,"v":45873000},{"t":"2026-05-13","o":709.96,"h":716.65,"l":704.83,"c":714.71,"v":40012500},{"t":"2026-05-14","o":714.62,"h":722.03,"l":714.22,"c":719.79,"v":33327500},{"t":"2026-05-15","o":710.14,"h":715.13,"l":705.55,"c":708.93,"v":51792700},{"t":"2026-05-18","o":711.54,"h":712.07,"l":698.85,"c":705.88,"v":49834500},{"t":"2026-05-19","o":699.81,"h":706.49,"l":695.25,"c":701.53,"v":46827500},{"t":"2026-05-20","o":705.29,"h":713.15,"l":703.79,"c":713.15,"v":36779200},{"t":"2026-05-21","o":708.99,"h":717.12,"l":706.77,"c":714.51,"v":36415400},{"t":"2026-05-22","o":718.07,"h":722.12,"l":715.95,"c":717.54,"v":33118600},{"t":"2026-05-26","o":725.96,"h":731.17,"l":724.16,"c":730.28,"v":34254700},{"t":"2026-05-27","o":732.96,"h":733.32,"l":725.44,"c":729.45,"v":35148700},{"t":"2026-05-28","o":729.73,"h":736.6,"l":726.41,"c":735.6,"v":32840000},{"t":"2026-05-29","o":737.84,"h":741.63,"l":735.25,"c":738.31,"v":37541700},{"t":"2026-06-01","o":737.04,"h":745.65,"l":735.99,"c":742.74,"v":33890600},{"t":"2026-06-02","o":742.4,"h":746.44,"l":739.23,"c":746.16,"v":30085200},{"t":"2026-06-03","o":747.31,"h":748.65,"l":741.01,"c":744.21,"v":40270200},{"t":"2026-06-04","o":735.48,"h":743.5,"l":732.62,"c":740.61,"v":40782600},{"t":"2026-06-05","o":730.06,"h":731.69,"l":704.32,"c":705.06,"v":99606600},{"t":"2026-06-08","o":717.81,"h":723.03,"l":713.07,"c":716.07,"v":47401500},{"t":"2026-06-09","o":722.98,"h":725.66,"l":686.37,"c":707.83,"v":91932200},{"t":"2026-06-10","o":701.66,"h":711.28,"l":692.93,"c":693.69,"v":65334300},{"t":"2026-06-11","o":699.29,"h":718.37,"l":695.0,"c":717.12,"v":71798900},{"t":"2026-06-12","o":717.61,"h":724.01,"l":711.28,"c":721.34,"v":51168400},{"t":"2026-06-15","o":738.1,"h":744.76,"l":737.38,"c":744.0,"v":46710200},{"t":"2026-06-16","o":742.25,"h":744.22,"l":729.64,"c":729.86,"v":45348700},{"t":"2026-06-17","o":735.19,"h":735.68,"l":720.85,"c":722.51,"v":51669300},{"t":"2026-06-18","o":737.2,"h":741.82,"l":732.51,"c":740.62,"v":50154600},{"t":"2026-06-22","o":742.02,"h":745.45,"l":734.39,"c":737.95,"v":43518600},{"t":"2026-06-23","o":715.74,"h":723.61,"l":712.11,"c":713.65,"v":53354200},{"t":"2026-06-24","o":715.37,"h":719.93,"l":704.45,"c":710.62,"v":52480400},{"t":"2026-06-25","o":725.9,"h":726.83,"l":705.3,"c":716.38,"v":49668000},{"t":"2026-06-26","o":707.13,"h":715.56,"l":702.81,"c":706.52,"v":47081800},{"t":"2026-06-29","o":713.99,"h":724.58,"l":705.17,"c":724.08,"v":44939100},{"t":"2026-06-30","o":724.18,"h":737.62,"l":723.91,"c":736.4,"v":42121800},{"t":"2026-07-01","o":729.19,"h":731.92,"l":724.6,"c":725.17,"v":40803800},{"t":"2026-07-02","o":725.58,"h":730.83,"l":707.56,"c":712.6,"v":50959800},{"t":"2026-07-06","o":719.93,"h":726.08,"l":718.45,"c":722.82,"v":30220400},{"t":"2026-07-07","o":714.17,"h":716.35,"l":704.9,"c":709.43,"v":42483100},{"t":"2026-07-08","o":704.95,"h":712.26,"l":700.91,"c":711.44,"v":35603200},{"t":"2026-07-09","o":718.33,"h":724.23,"l":715.13,"c":723.28,"v":33654700},{"t":"2026-07-10","o":720.7,"h":726.39,"l":717.0,"c":725.51,"v":26415900},{"t":"2026-07-13","o":717.72,"h":718.74,"l":710.08,"c":711.74,"v":36552400},{"t":"2026-07-14","o":720.22,"h":722.29,"l":714.34,"c":719.69,"v":29448100},{"t":"2026-07-15","o":723.85,"h":724.36,"l":710.23,"c":717.74,"v":32627600},{"t":"2026-07-16","o":712.01,"h":713.6,"l":702.61,"c":705.94,"v":39402000},{"t":"2026-07-17","o":691.65,"h":702.3,"l":686.76,"c":695.33,"v":54109300},{"t":"2026-07-20","o":702.16,"h":705.8,"l":695.51,"c":696.06,"v":29687600},{"t":"2026-07-21","o":706.57,"h":710.05,"l":702.8,"c":708.97,"v":33728300},{"t":"2026-07-22","o":703.62,"h":709.65,"l":703.62,"c":705.35,"v":23692200},{"t":"2026-07-23","o":694.67,"h":698.66,"l":687.79,"c":691.96,"v":44028600},{"t":"2026-07-24","o":690.41,"h":692.63,"l":682.48,"c":684.23,"v":42876700},{"t":"2026-07-27","o":691.68,"h":692.3,"l":675.95,"c":682.12,"v":42681500},{"t":"2026-07-28","o":676.23,"h":679.4,"l":667.88,"c":675.49,"v":51398700},{"t":"2026-07-29","o":675.51,"h":680.05,"l":661.14,"c":661.73,"v":57233300},{"t":"2026-07-30","o":674.76,"h":685.12,"l":673.3,"c":683.55,"v":66753700},{"t":"2026-07-31","o":692.11,"h":695.77,"l":680.05,"c":687.99,"v":50540500},{"t":"2026-08-03","o":688.3,"h":701.59,"l":685.82,"c":700.07,"v":44965100},{"t":"2026-08-04","o":708.16,"h":725.66,"l":707.53,"c":723.85,"v":59778600},{"t":"2026-08-05","o":726.25,"h":728.54,"l":716.92,"c":717.3,"v":33540200},{"t":"2026-08-06","o":710.82,"h":719.32,"l":708.5,"c":714.65,"v":33035900},{"t":"2026-08-07","o":720.15,"h":723.63,"l":716.51,"c":723.03,"v":31070400},{"t":"2026-08-10","o":722.39,"h":724.67,"l":720.33,"c":720.87,"v":26243200},{"t":"2026-08-11","o":723.29,"h":723.35,"l":715.5,"c":718.45,"v":29286100},{"t":"2026-08-12","o":727.08,"h":727.25,"l":722.92,"c":723.7,"v":29066000},{"t":"2026-08-13","o":725.15,"h":733.96,"l":724.03,"c":732.07,"v":31599700},{"t":"2026-08-14","o":733.41,"h":734.39,"l":728.32,"c":731.07,"v":23790600},{"t":"2026-08-17","o":732.95,"h":734.58,"l":729.27,"c":729.87,"v":26452600},{"t":"2026-08-18","o":720.21,"h":722.13,"l":715.92,"c":717.51,"v":48997200},{"t":"2026-08-19","o":720.39,"h":721.5,"l":712.61,"c":716.08,"v":35801700},{"t":"2026-08-20","o":712.09,"h":714.94,"l":708.52,"c":710.93,"v":33396400},{"t":"2026-08-21","o":715.23,"h":715.67,"l":709.2,"c":713.44,"v":33297600}]}