{"ticker":"SOXX","symbol":"SOXX","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":35.99,"h":36.15,"l":35.91,"c":36.07,"v":770700},{"t":"2016-08-23","o":36.23,"h":36.4,"l":36.23,"c":36.24,"v":825600},{"t":"2016-08-24","o":36.29,"h":36.32,"l":35.85,"c":35.94,"v":917700},{"t":"2016-08-25","o":35.83,"h":36.26,"l":35.83,"c":36.09,"v":940200},{"t":"2016-08-26","o":36.15,"h":36.52,"l":36.01,"c":36.25,"v":932100},{"t":"2016-08-29","o":36.4,"h":36.53,"l":36.35,"c":36.39,"v":810900},{"t":"2016-08-30","o":36.4,"h":36.6,"l":36.19,"c":36.32,"v":3181200},{"t":"2016-08-31","o":36.31,"h":36.35,"l":36.1,"c":36.3,"v":1447200},{"t":"2016-09-01","o":36.4,"h":36.61,"l":36.12,"c":36.59,"v":1393800},{"t":"2016-09-02","o":36.75,"h":36.78,"l":36.38,"c":36.55,"v":1664400},{"t":"2016-09-06","o":36.61,"h":36.66,"l":36.28,"c":36.47,"v":1085400},{"t":"2016-09-07","o":36.52,"h":36.53,"l":36.12,"c":36.19,"v":3814200},{"t":"2016-09-08","o":36.07,"h":36.22,"l":35.91,"c":36.13,"v":1353300},{"t":"2016-09-09","o":35.84,"h":35.84,"l":34.74,"c":34.84,"v":2546400},{"t":"2016-09-12","o":34.56,"h":35.53,"l":34.44,"c":35.49,"v":2162700},{"t":"2016-09-13","o":35.32,"h":35.62,"l":35.0,"c":35.18,"v":1202100},{"t":"2016-09-14","o":35.09,"h":35.58,"l":35.04,"c":35.49,"v":1094100},{"t":"2016-09-15","o":35.47,"h":36.38,"l":35.43,"c":36.31,"v":1795500},{"t":"2016-09-16","o":36.58,"h":36.69,"l":36.04,"c":36.32,"v":1916100},{"t":"2016-09-19","o":36.55,"h":36.9,"l":36.24,"c":36.36,"v":1180500},{"t":"2016-09-20","o":36.57,"h":36.6,"l":36.11,"c":36.2,"v":1076100},{"t":"2016-09-21","o":36.38,"h":36.76,"l":36.22,"c":36.7,"v":1295700},{"t":"2016-09-22","o":36.94,"h":37.05,"l":36.71,"c":36.82,"v":1056600},{"t":"2016-09-23","o":36.77,"h":36.78,"l":36.4,"c":36.44,"v":818100},{"t":"2016-09-26","o":36.03,"h":36.15,"l":35.78,"c":35.93,"v":1149300},{"t":"2016-09-27","o":35.85,"h":36.56,"l":35.83,"c":36.55,"v":1034700},{"t":"2016-09-28","o":36.69,"h":36.81,"l":36.4,"c":36.63,"v":840600},{"t":"2016-09-29","o":36.64,"h":37.31,"l":36.24,"c":37.08,"v":2580900},{"t":"2016-09-30","o":37.3,"h":37.91,"l":37.3,"c":37.66,"v":1372500},{"t":"2016-10-03","o":37.75,"h":37.92,"l":37.34,"c":37.41,"v":3632100},{"t":"2016-10-04","o":37.57,"h":37.68,"l":37.17,"c":37.31,"v":1019400},{"t":"2016-10-05","o":37.43,"h":37.85,"l":37.34,"c":37.59,"v":3852600},{"t":"2016-10-06","o":37.56,"h":37.84,"l":37.33,"c":37.81,"v":2603700},{"t":"2016-10-07","o":37.87,"h":37.87,"l":37.41,"c":37.75,"v":1383900},{"t":"2016-10-10","o":37.93,"h":38.07,"l":37.55,"c":37.56,"v":1210500},{"t":"2016-10-11","o":37.51,"h":37.51,"l":36.45,"c":36.77,"v":1871400},{"t":"2016-10-12","o":36.75,"h":36.76,"l":36.32,"c":36.65,"v":1567500},{"t":"2016-10-13","o":36.32,"h":36.32,"l":35.63,"c":36.22,"v":2082000},{"t":"2016-10-14","o":36.55,"h":36.92,"l":36.46,"c":36.49,"v":1365000},{"t":"2016-10-17","o":36.45,"h":36.65,"l":36.28,"c":36.3,"v":701100},{"t":"2016-10-18","o":36.75,"h":36.87,"l":36.65,"c":36.72,"v":891600},{"t":"2016-10-19","o":36.4,"h":36.61,"l":36.22,"c":36.57,"v":1192200},{"t":"2016-10-20","o":36.5,"h":36.96,"l":36.28,"c":36.82,"v":2059800},{"t":"2016-10-21","o":36.53,"h":36.77,"l":36.38,"c":36.73,"v":1095900},{"t":"2016-10-24","o":36.92,"h":37.43,"l":36.92,"c":37.4,"v":711000},{"t":"2016-10-25","o":37.42,"h":37.54,"l":37.3,"c":37.37,"v":823500},{"t":"2016-10-26","o":37.08,"h":37.54,"l":37.05,"c":37.32,"v":1119900},{"t":"2016-10-27","o":37.68,"h":37.77,"l":37.09,"c":37.14,"v":1385700},{"t":"2016-10-28","o":37.29,"h":37.52,"l":36.88,"c":36.92,"v":1798500},{"t":"2016-10-31","o":37.05,"h":37.3,"l":37.05,"c":37.12,"v":913200},{"t":"2016-11-01","o":37.13,"h":37.42,"l":36.39,"c":36.79,"v":1674000},{"t":"2016-11-02","o":36.81,"h":37.02,"l":36.43,"c":36.55,"v":2461200},{"t":"2016-11-03","o":36.56,"h":36.8,"l":36.35,"c":36.48,"v":1512600},{"t":"2016-11-04","o":36.27,"h":36.57,"l":36.0,"c":36.25,"v":1259100},{"t":"2016-11-07","o":36.93,"h":37.3,"l":36.78,"c":37.27,"v":4797900},{"t":"2016-11-08","o":37.26,"h":37.59,"l":37.05,"c":37.35,"v":1226100},{"t":"2016-11-09","o":36.51,"h":37.29,"l":36.33,"c":37.17,"v":3111000},{"t":"2016-11-10","o":37.39,"h":37.63,"l":36.03,"c":36.37,"v":6669000},{"t":"2016-11-11","o":36.78,"h":37.82,"l":36.78,"c":37.76,"v":2595300},{"t":"2016-11-14","o":37.95,"h":37.95,"l":37.47,"c":37.57,"v":1340100},{"t":"2016-11-15","o":37.72,"h":38.37,"l":37.63,"c":38.27,"v":1415100},{"t":"2016-11-16","o":38.2,"h":38.74,"l":38.19,"c":38.71,"v":1212300},{"t":"2016-11-17","o":38.86,"h":39.32,"l":38.62,"c":39.13,"v":1084500},{"t":"2016-11-18","o":39.01,"h":39.46,"l":39.01,"c":39.41,"v":1064400},{"t":"2016-11-21","o":39.53,"h":39.73,"l":39.39,"c":39.67,"v":1140300},{"t":"2016-11-22","o":39.88,"h":40.13,"l":39.85,"c":40.1,"v":1418700},{"t":"2016-11-23","o":40.11,"h":40.23,"l":39.9,"c":40.15,"v":1044000},{"t":"2016-11-25","o":40.22,"h":40.24,"l":40.04,"c":40.22,"v":411900},{"t":"2016-11-28","o":40.12,"h":40.28,"l":40.03,"c":40.1,"v":661500},{"t":"2016-11-29","o":40.07,"h":40.26,"l":39.83,"c":40.02,"v":1172700},{"t":"2016-11-30","o":40.0,"h":40.11,"l":39.78,"c":39.79,"v":591900},{"t":"2016-12-01","o":39.76,"h":39.76,"l":37.62,"c":37.85,"v":3488400},{"t":"2016-12-02","o":37.8,"h":38.38,"l":37.67,"c":38.32,"v":2997000},{"t":"2016-12-05","o":38.65,"h":38.91,"l":38.4,"c":38.78,"v":1120500},{"t":"2016-12-06","o":38.89,"h":39.36,"l":38.89,"c":39.32,"v":1454700},{"t":"2016-12-07","o":39.3,"h":40.23,"l":39.17,"c":40.13,"v":1300500},{"t":"2016-12-08","o":40.24,"h":40.72,"l":40.19,"c":40.48,"v":1262700},{"t":"2016-12-09","o":40.81,"h":40.89,"l":40.06,"c":40.34,"v":1004400},{"t":"2016-12-12","o":40.18,"h":40.25,"l":39.71,"c":40.03,"v":2093700},{"t":"2016-12-13","o":40.17,"h":40.76,"l":40.11,"c":40.49,"v":1004100},{"t":"2016-12-14","o":40.51,"h":40.72,"l":40.32,"c":40.46,"v":1989300},{"t":"2016-12-15","o":40.62,"h":41.32,"l":40.55,"c":41.15,"v":2221200},{"t":"2016-12-16","o":41.39,"h":41.47,"l":40.55,"c":40.73,"v":1474200},{"t":"2016-12-19","o":40.84,"h":41.29,"l":40.79,"c":41.13,"v":1245600},{"t":"2016-12-20","o":41.55,"h":41.61,"l":41.35,"c":41.53,"v":2156700},{"t":"2016-12-21","o":41.52,"h":41.62,"l":41.36,"c":41.43,"v":787200},{"t":"2016-12-22","o":41.89,"h":41.9,"l":41.47,"c":41.63,"v":869400},{"t":"2016-12-23","o":41.59,"h":41.87,"l":41.52,"c":41.84,"v":480000},{"t":"2016-12-27","o":41.93,"h":42.42,"l":41.91,"c":42.36,"v":1408500},{"t":"2016-12-28","o":42.6,"h":42.64,"l":41.53,"c":41.56,"v":1738500},{"t":"2016-12-29","o":41.37,"h":41.55,"l":41.11,"c":41.55,"v":1046700},{"t":"2016-12-30","o":41.7,"h":41.89,"l":40.77,"c":40.91,"v":3403800},{"t":"2017-01-03","o":41.05,"h":41.49,"l":40.56,"c":40.91,"v":2654100},{"t":"2017-01-04","o":41.11,"h":41.22,"l":40.83,"c":41.02,"v":1354200},{"t":"2017-01-05","o":41.04,"h":41.26,"l":40.59,"c":40.67,"v":942000},{"t":"2017-01-06","o":40.77,"h":41.11,"l":40.51,"c":40.99,"v":875100},{"t":"2017-01-09","o":41.14,"h":41.59,"l":41.11,"c":41.43,"v":883800},{"t":"2017-01-10","o":41.46,"h":41.72,"l":41.4,"c":41.63,"v":690900},{"t":"2017-01-11","o":41.67,"h":41.78,"l":41.47,"c":41.77,"v":1630200},{"t":"2017-01-12","o":41.54,"h":41.65,"l":40.79,"c":41.42,"v":1354500},{"t":"2017-01-13","o":41.48,"h":41.79,"l":41.43,"c":41.69,"v":849600},{"t":"2017-01-17","o":41.54,"h":41.56,"l":40.88,"c":41.02,"v":1092600},{"t":"2017-01-18","o":41.07,"h":41.61,"l":41.03,"c":41.58,"v":1156500},{"t":"2017-01-19","o":41.52,"h":41.86,"l":41.37,"c":41.39,"v":2727600},{"t":"2017-01-20","o":41.81,"h":42.18,"l":41.76,"c":41.93,"v":1929900},{"t":"2017-01-23","o":41.77,"h":41.86,"l":41.35,"c":41.67,"v":1053900},{"t":"2017-01-24","o":41.85,"h":42.56,"l":41.79,"c":42.48,"v":3734100},{"t":"2017-01-25","o":43.05,"h":43.21,"l":42.71,"c":43.11,"v":2025600},{"t":"2017-01-26","o":43.19,"h":43.19,"l":42.68,"c":42.86,"v":1262400},{"t":"2017-01-27","o":43.08,"h":43.41,"l":43.08,"c":43.4,"v":977400},{"t":"2017-01-30","o":43.2,"h":43.2,"l":42.64,"c":43.18,"v":1517400},{"t":"2017-01-31","o":42.93,"h":42.96,"l":42.36,"c":42.62,"v":1455000},{"t":"2017-02-01","o":43.08,"h":43.32,"l":42.86,"c":43.3,"v":1792200},{"t":"2017-02-02","o":43.0,"h":43.41,"l":42.79,"c":43.28,"v":1416000},{"t":"2017-02-03","o":43.52,"h":43.58,"l":43.35,"c":43.5,"v":869400},{"t":"2017-02-06","o":43.59,"h":43.69,"l":43.31,"c":43.65,"v":923100},{"t":"2017-02-07","o":43.91,"h":43.98,"l":43.59,"c":43.81,"v":594900},{"t":"2017-02-08","o":43.94,"h":44.07,"l":43.67,"c":43.9,"v":771600},{"t":"2017-02-09","o":43.87,"h":44.02,"l":43.46,"c":43.51,"v":1358100},{"t":"2017-02-10","o":43.81,"h":43.81,"l":43.06,"c":43.49,"v":1551600},{"t":"2017-02-13","o":43.61,"h":43.87,"l":43.51,"c":43.58,"v":929400},{"t":"2017-02-14","o":43.59,"h":43.59,"l":43.19,"c":43.46,"v":608400},{"t":"2017-02-15","o":43.58,"h":43.84,"l":43.36,"c":43.79,"v":703800},{"t":"2017-02-16","o":43.84,"h":43.94,"l":43.58,"c":43.86,"v":930600},{"t":"2017-02-17","o":43.64,"h":44.1,"l":43.49,"c":44.09,"v":996300},{"t":"2017-02-21","o":44.24,"h":44.73,"l":44.24,"c":44.71,"v":2010900},{"t":"2017-02-22","o":44.63,"h":44.78,"l":44.54,"c":44.72,"v":674700},{"t":"2017-02-23","o":44.67,"h":44.67,"l":43.71,"c":44.0,"v":1778100},{"t":"2017-02-24","o":43.29,"h":43.97,"l":43.13,"c":43.97,"v":1569600},{"t":"2017-02-27","o":43.99,"h":44.4,"l":43.89,"c":44.39,"v":3659400},{"t":"2017-02-28","o":44.47,"h":44.47,"l":43.73,"c":43.82,"v":1295400},{"t":"2017-03-01","o":44.35,"h":44.56,"l":43.92,"c":44.5,"v":1316700},{"t":"2017-03-02","o":44.61,"h":44.72,"l":44.0,"c":44.05,"v":1290300},{"t":"2017-03-03","o":44.1,"h":44.13,"l":43.77,"c":44.02,"v":1290000},{"t":"2017-03-06","o":43.9,"h":44.12,"l":43.54,"c":44.05,"v":1598400},{"t":"2017-03-07","o":43.97,"h":44.43,"l":43.84,"c":44.14,"v":1624500},{"t":"2017-03-08","o":44.32,"h":44.61,"l":44.16,"c":44.25,"v":1757100},{"t":"2017-03-09","o":44.22,"h":44.41,"l":43.98,"c":44.33,"v":1020600},{"t":"2017-03-10","o":44.6,"h":44.93,"l":44.6,"c":44.84,"v":2136300},{"t":"2017-03-13","o":44.98,"h":45.19,"l":44.89,"c":45.18,"v":1147500},{"t":"2017-03-14","o":45.06,"h":45.09,"l":44.67,"c":45.04,"v":1066800},{"t":"2017-03-15","o":45.1,"h":45.48,"l":44.88,"c":45.4,"v":1108200},{"t":"2017-03-16","o":45.55,"h":45.56,"l":45.27,"c":45.35,"v":932700},{"t":"2017-03-17","o":45.51,"h":45.51,"l":45.3,"c":45.45,"v":1832100},{"t":"2017-03-20","o":45.56,"h":45.94,"l":45.41,"c":45.78,"v":1138200},{"t":"2017-03-21","o":45.9,"h":45.99,"l":44.62,"c":44.71,"v":1962600},{"t":"2017-03-22","o":44.75,"h":45.23,"l":44.6,"c":45.18,"v":1676400},{"t":"2017-03-23","o":45.18,"h":45.28,"l":44.95,"c":45.08,"v":1530900},{"t":"2017-03-24","o":45.54,"h":45.86,"l":45.12,"c":45.29,"v":1596000},{"t":"2017-03-27","o":44.86,"h":45.47,"l":44.67,"c":45.36,"v":1449900},{"t":"2017-03-28","o":45.45,"h":45.68,"l":45.23,"c":45.5,"v":851400},{"t":"2017-03-29","o":45.52,"h":45.52,"l":45.26,"c":45.39,"v":1064400},{"t":"2017-03-30","o":45.42,"h":45.73,"l":45.35,"c":45.63,"v":831000},{"t":"2017-03-31","o":45.67,"h":45.86,"l":45.48,"c":45.63,"v":616500},{"t":"2017-04-03","o":45.65,"h":45.76,"l":45.05,"c":45.34,"v":2164800},{"t":"2017-04-04","o":45.06,"h":45.41,"l":44.98,"c":45.11,"v":1366800},{"t":"2017-04-05","o":45.24,"h":45.55,"l":44.77,"c":44.8,"v":1259400},{"t":"2017-04-06","o":44.77,"h":44.97,"l":44.41,"c":44.87,"v":1165500},{"t":"2017-04-07","o":44.89,"h":45.2,"l":44.76,"c":45.06,"v":757200},{"t":"2017-04-10","o":45.07,"h":45.11,"l":44.61,"c":44.72,"v":810300},{"t":"2017-04-11","o":44.5,"h":44.51,"l":43.7,"c":44.36,"v":1602000},{"t":"2017-04-12","o":44.23,"h":44.29,"l":43.49,"c":43.59,"v":1704600},{"t":"2017-04-13","o":43.33,"h":43.96,"l":43.29,"c":43.3,"v":1309200},{"t":"2017-04-17","o":43.47,"h":43.87,"l":43.47,"c":43.84,"v":1329900},{"t":"2017-04-18","o":43.6,"h":44.07,"l":43.57,"c":44.05,"v":1325700},{"t":"2017-04-19","o":44.41,"h":44.68,"l":44.21,"c":44.28,"v":1701600},{"t":"2017-04-20","o":44.6,"h":45.06,"l":44.38,"c":44.98,"v":1669800},{"t":"2017-04-21","o":44.83,"h":44.88,"l":44.41,"c":44.79,"v":1922400},{"t":"2017-04-24","o":45.44,"h":45.58,"l":45.27,"c":45.43,"v":1482300},{"t":"2017-04-25","o":45.65,"h":45.96,"l":45.54,"c":45.89,"v":1269900},{"t":"2017-04-26","o":45.83,"h":45.92,"l":45.35,"c":45.52,"v":3504000},{"t":"2017-04-27","o":45.84,"h":46.22,"l":45.75,"c":46.16,"v":1099200},{"t":"2017-04-28","o":46.05,"h":46.05,"l":45.25,"c":45.37,"v":3133800},{"t":"2017-05-01","o":45.48,"h":45.83,"l":45.25,"c":45.82,"v":2065500},{"t":"2017-05-02","o":45.7,"h":45.7,"l":45.1,"c":45.34,"v":3398700},{"t":"2017-05-03","o":45.1,"h":45.56,"l":45.08,"c":45.49,"v":1144800},{"t":"2017-05-04","o":45.65,"h":45.65,"l":45.27,"c":45.46,"v":1219500},{"t":"2017-05-05","o":45.58,"h":45.64,"l":45.21,"c":45.64,"v":902100},{"t":"2017-05-08","o":45.62,"h":45.7,"l":45.37,"c":45.46,"v":801900},{"t":"2017-05-09","o":45.52,"h":46.04,"l":45.46,"c":45.91,"v":1281000},{"t":"2017-05-10","o":46.48,"h":46.97,"l":46.46,"c":46.88,"v":2503500},{"t":"2017-05-11","o":46.85,"h":47.27,"l":46.47,"c":47.05,"v":2091000},{"t":"2017-05-12","o":47.12,"h":47.24,"l":46.92,"c":47.19,"v":573300},{"t":"2017-05-15","o":47.39,"h":47.95,"l":47.25,"c":47.92,"v":1123200},{"t":"2017-05-16","o":48.14,"h":48.62,"l":47.92,"c":48.6,"v":1067400},{"t":"2017-05-17","o":48.03,"h":48.13,"l":46.47,"c":46.51,"v":3091200},{"t":"2017-05-18","o":46.53,"h":47.51,"l":46.39,"c":47.37,"v":2103600},{"t":"2017-05-19","o":47.82,"h":48.06,"l":47.77,"c":47.9,"v":2681100},{"t":"2017-05-22","o":48.21,"h":48.44,"l":48.1,"c":48.42,"v":2000100},{"t":"2017-05-23","o":48.46,"h":48.47,"l":47.86,"c":48.23,"v":760200},{"t":"2017-05-24","o":48.55,"h":48.63,"l":48.32,"c":48.54,"v":1018800},{"t":"2017-05-25","o":48.69,"h":48.96,"l":48.47,"c":48.79,"v":1013400},{"t":"2017-05-26","o":48.75,"h":49.03,"l":48.47,"c":49.01,"v":789600},{"t":"2017-05-30","o":49.01,"h":49.46,"l":48.95,"c":49.34,"v":1176900},{"t":"2017-05-31","o":49.69,"h":49.79,"l":49.09,"c":49.33,"v":1605300},{"t":"2017-06-01","o":49.52,"h":49.52,"l":49.1,"c":49.38,"v":1063200},{"t":"2017-06-02","o":49.69,"h":49.94,"l":49.32,"c":49.88,"v":1297500},{"t":"2017-06-05","o":49.87,"h":50.27,"l":49.85,"c":50.0,"v":986700},{"t":"2017-06-06","o":49.82,"h":50.51,"l":49.74,"c":50.17,"v":1240800},{"t":"2017-06-07","o":50.42,"h":50.74,"l":50.28,"c":50.54,"v":1262700},{"t":"2017-06-08","o":50.95,"h":51.48,"l":50.51,"c":51.46,"v":1617600},{"t":"2017-06-09","o":51.84,"h":51.98,"l":48.3,"c":49.3,"v":5103600},{"t":"2017-06-12","o":48.68,"h":49.2,"l":47.6,"c":49.02,"v":5277300},{"t":"2017-06-13","o":49.76,"h":49.83,"l":48.75,"c":49.35,"v":3216600},{"t":"2017-06-14","o":49.55,"h":49.55,"l":48.29,"c":48.83,"v":2112300},{"t":"2017-06-15","o":48.02,"h":48.6,"l":47.95,"c":48.45,"v":3531900},{"t":"2017-06-16","o":48.57,"h":48.81,"l":48.1,"c":48.25,"v":1588800},{"t":"2017-06-19","o":48.79,"h":49.25,"l":48.75,"c":49.17,"v":1455600},{"t":"2017-06-20","o":49.43,"h":49.49,"l":48.61,"c":48.62,"v":1193100},{"t":"2017-06-21","o":48.84,"h":49.19,"l":48.65,"c":49.18,"v":1386900},{"t":"2017-06-22","o":49.17,"h":49.29,"l":48.83,"c":49.07,"v":1299900},{"t":"2017-06-23","o":49.15,"h":49.49,"l":48.92,"c":49.21,"v":973200},{"t":"2017-06-26","o":49.49,"h":49.76,"l":48.53,"c":48.79,"v":1882800},{"t":"2017-06-27","o":48.5,"h":48.5,"l":47.35,"c":47.37,"v":1921500},{"t":"2017-06-28","o":47.64,"h":48.24,"l":47.19,"c":48.19,"v":2285400},{"t":"2017-06-29","o":48.0,"h":48.0,"l":46.35,"c":46.99,"v":2949300},{"t":"2017-06-30","o":47.14,"h":47.38,"l":46.53,"c":46.73,"v":1492800},{"t":"2017-07-03","o":47.11,"h":47.17,"l":46.08,"c":46.09,"v":1771800},{"t":"2017-07-05","o":46.24,"h":47.11,"l":46.24,"c":47.04,"v":1918200},{"t":"2017-07-06","o":46.6,"h":47.23,"l":46.38,"c":46.83,"v":2063100},{"t":"2017-07-07","o":47.06,"h":47.81,"l":47.06,"c":47.62,"v":3374400},{"t":"2017-07-10","o":47.8,"h":48.29,"l":47.5,"c":48.17,"v":978300},{"t":"2017-07-11","o":48.04,"h":48.59,"l":48.01,"c":48.57,"v":965400},{"t":"2017-07-12","o":49.06,"h":49.45,"l":48.88,"c":49.35,"v":1678200},{"t":"2017-07-13","o":49.4,"h":49.72,"l":49.05,"c":49.19,"v":1532700},{"t":"2017-07-14","o":49.46,"h":49.88,"l":49.35,"c":49.85,"v":1234500},{"t":"2017-07-17","o":50.02,"h":50.04,"l":49.48,"c":49.65,"v":693300},{"t":"2017-07-18","o":49.35,"h":49.81,"l":49.17,"c":49.8,"v":1017000},{"t":"2017-07-19","o":50.09,"h":50.28,"l":49.92,"c":50.26,"v":1410600},{"t":"2017-07-20","o":50.28,"h":50.48,"l":49.87,"c":50.41,"v":1527000},{"t":"2017-07-21","o":50.08,"h":50.08,"l":49.73,"c":49.98,"v":984000},{"t":"2017-07-24","o":50.05,"h":50.05,"l":49.73,"c":49.83,"v":1212600},{"t":"2017-07-25","o":49.73,"h":49.91,"l":49.27,"c":49.79,"v":1203600},{"t":"2017-07-26","o":50.23,"h":50.55,"l":50.05,"c":50.33,"v":2004600},{"t":"2017-07-27","o":50.48,"h":50.55,"l":48.98,"c":49.57,"v":2827800},{"t":"2017-07-28","o":49.34,"h":49.58,"l":49.13,"c":49.38,"v":1205700},{"t":"2017-07-31","o":49.38,"h":49.64,"l":48.86,"c":48.99,"v":1517400},{"t":"2017-08-01","o":49.14,"h":49.3,"l":48.9,"c":49.3,"v":1002000},{"t":"2017-08-02","o":49.58,"h":49.69,"l":48.6,"c":48.94,"v":1741200},{"t":"2017-08-03","o":48.91,"h":49.07,"l":48.52,"c":48.76,"v":1347300},{"t":"2017-08-04","o":48.79,"h":49.17,"l":48.63,"c":48.78,"v":1283700},{"t":"2017-08-07","o":48.9,"h":49.64,"l":48.9,"c":49.62,"v":949200},{"t":"2017-08-08","o":49.66,"h":50.05,"l":49.31,"c":49.47,"v":818700},{"t":"2017-08-09","o":49.08,"h":49.35,"l":48.86,"c":49.31,"v":706500},{"t":"2017-08-10","o":48.99,"h":49.01,"l":47.89,"c":47.93,"v":1627500},{"t":"2017-08-11","o":47.71,"h":48.28,"l":47.59,"c":48.2,"v":1044300},{"t":"2017-08-14","o":48.78,"h":49.48,"l":48.78,"c":49.43,"v":1610100},{"t":"2017-08-15","o":49.64,"h":49.65,"l":49.2,"c":49.55,"v":531300},{"t":"2017-08-16","o":49.65,"h":49.84,"l":49.39,"c":49.63,"v":777900},{"t":"2017-08-17","o":49.39,"h":49.52,"l":48.35,"c":48.38,"v":1209000},{"t":"2017-08-18","o":48.66,"h":48.81,"l":48.21,"c":48.45,"v":1026900},{"t":"2017-08-21","o":48.52,"h":48.6,"l":47.79,"c":48.09,"v":945900},{"t":"2017-08-22","o":48.51,"h":48.98,"l":48.45,"c":48.88,"v":1046700},{"t":"2017-08-23","o":48.42,"h":49.23,"l":48.37,"c":49.09,"v":1983900},{"t":"2017-08-24","o":49.29,"h":49.36,"l":48.82,"c":49.1,"v":1294200},{"t":"2017-08-25","o":49.28,"h":49.37,"l":48.78,"c":48.86,"v":684900},{"t":"2017-08-28","o":48.93,"h":49.02,"l":48.74,"c":49.01,"v":552600},{"t":"2017-08-29","o":48.39,"h":49.21,"l":48.37,"c":49.08,"v":1068900},{"t":"2017-08-30","o":49.35,"h":50.0,"l":49.17,"c":49.92,"v":1998900},{"t":"2017-08-31","o":50.09,"h":50.48,"l":50.02,"c":50.42,"v":1072200},{"t":"2017-09-01","o":50.51,"h":50.9,"l":50.51,"c":50.64,"v":1591200},{"t":"2017-09-05","o":50.46,"h":50.52,"l":49.52,"c":49.94,"v":2806500},{"t":"2017-09-06","o":50.22,"h":50.25,"l":49.79,"c":50.02,"v":1044000},{"t":"2017-09-07","o":50.12,"h":50.31,"l":49.89,"c":50.11,"v":873300},{"t":"2017-09-08","o":50.08,"h":50.11,"l":49.34,"c":49.52,"v":1454100},{"t":"2017-09-11","o":49.9,"h":50.58,"l":49.9,"c":50.46,"v":1305300},{"t":"2017-09-12","o":50.53,"h":50.84,"l":50.41,"c":50.69,"v":742200},{"t":"2017-09-13","o":50.67,"h":50.91,"l":50.41,"c":50.79,"v":772800},{"t":"2017-09-14","o":50.58,"h":51.29,"l":50.57,"c":50.99,"v":1656900},{"t":"2017-09-15","o":51.23,"h":51.94,"l":51.13,"c":51.88,"v":1424100},{"t":"2017-09-18","o":52.18,"h":52.88,"l":52.18,"c":52.56,"v":1476900},{"t":"2017-09-19","o":52.68,"h":52.93,"l":52.4,"c":52.73,"v":1382700},{"t":"2017-09-20","o":52.79,"h":52.79,"l":51.3,"c":52.0,"v":2274900},{"t":"2017-09-21","o":51.9,"h":51.96,"l":51.33,"c":51.78,"v":864300},{"t":"2017-09-22","o":51.64,"h":52.11,"l":51.63,"c":52.04,"v":742200},{"t":"2017-09-25","o":51.85,"h":51.85,"l":50.8,"c":51.04,"v":1795500},{"t":"2017-09-26","o":51.4,"h":51.4,"l":50.64,"c":50.79,"v":1474200},{"t":"2017-09-27","o":51.4,"h":52.23,"l":51.34,"c":52.02,"v":1166400},{"t":"2017-09-28","o":51.97,"h":52.43,"l":51.83,"c":52.4,"v":819900},{"t":"2017-09-29","o":52.61,"h":52.93,"l":52.35,"c":52.86,"v":918600},{"t":"2017-10-02","o":53.09,"h":53.42,"l":52.81,"c":53.21,"v":1240500},{"t":"2017-10-03","o":53.27,"h":53.48,"l":53.1,"c":53.36,"v":536100},{"t":"2017-10-04","o":53.29,"h":53.48,"l":52.98,"c":53.48,"v":873900},{"t":"2017-10-05","o":53.71,"h":53.71,"l":53.22,"c":53.53,"v":538200},{"t":"2017-10-06","o":53.33,"h":53.75,"l":53.33,"c":53.74,"v":742800},{"t":"2017-10-09","o":53.95,"h":54.19,"l":53.89,"c":54.15,"v":835200},{"t":"2017-10-10","o":54.63,"h":54.63,"l":53.91,"c":54.45,"v":756300},{"t":"2017-10-11","o":54.42,"h":54.84,"l":54.34,"c":54.82,"v":859200},{"t":"2017-10-12","o":54.8,"h":55.01,"l":54.61,"c":54.65,"v":584400},{"t":"2017-10-13","o":54.91,"h":55.19,"l":54.76,"c":55.0,"v":531900},{"t":"2017-10-16","o":55.17,"h":55.27,"l":54.89,"c":55.26,"v":543300},{"t":"2017-10-17","o":55.29,"h":55.29,"l":54.95,"c":55.21,"v":558900},{"t":"2017-10-18","o":55.42,"h":55.5,"l":54.67,"c":55.4,"v":712200},{"t":"2017-10-19","o":54.97,"h":55.27,"l":54.41,"c":55.26,"v":1063800},{"t":"2017-10-20","o":55.69,"h":55.82,"l":55.46,"c":55.54,"v":1083600},{"t":"2017-10-23","o":55.81,"h":56.11,"l":55.55,"c":55.82,"v":898500},{"t":"2017-10-24","o":55.97,"h":56.26,"l":55.76,"c":56.21,"v":643500},{"t":"2017-10-25","o":55.9,"h":56.05,"l":54.9,"c":55.47,"v":1568100},{"t":"2017-10-26","o":55.57,"h":55.91,"l":55.49,"c":55.8,"v":1145100},{"t":"2017-10-27","o":56.17,"h":57.04,"l":55.93,"c":56.96,"v":1058400},{"t":"2017-10-30","o":56.78,"h":57.36,"l":56.78,"c":57.12,"v":1579200},{"t":"2017-10-31","o":57.26,"h":57.74,"l":57.1,"c":57.57,"v":1031400},{"t":"2017-11-01","o":58.04,"h":58.08,"l":56.86,"c":57.36,"v":1516500},{"t":"2017-11-02","o":57.47,"h":57.8,"l":57.03,"c":57.65,"v":4100100},{"t":"2017-11-03","o":57.93,"h":58.67,"l":57.45,"c":58.67,"v":2683800},{"t":"2017-11-06","o":59.24,"h":59.52,"l":58.81,"c":59.5,"v":3057600},{"t":"2017-11-07","o":59.43,"h":59.58,"l":59.04,"c":59.44,"v":1299300},{"t":"2017-11-08","o":59.39,"h":59.68,"l":59.15,"c":59.63,"v":1204500},{"t":"2017-11-09","o":59.12,"h":59.12,"l":57.72,"c":58.44,"v":3302400},{"t":"2017-11-10","o":58.64,"h":58.86,"l":58.48,"c":58.83,"v":1166400},{"t":"2017-11-13","o":58.6,"h":59.06,"l":58.52,"c":59.0,"v":1308900},{"t":"2017-11-14","o":58.89,"h":59.11,"l":58.51,"c":58.94,"v":801900},{"t":"2017-11-15","o":58.53,"h":58.66,"l":57.94,"c":58.41,"v":1175700},{"t":"2017-11-16","o":58.66,"h":59.53,"l":58.66,"c":59.28,"v":1093500},{"t":"2017-11-17","o":59.63,"h":59.64,"l":58.92,"c":59.02,"v":1887300},{"t":"2017-11-20","o":59.36,"h":59.82,"l":59.2,"c":59.73,"v":1792800},{"t":"2017-11-21","o":60.12,"h":60.49,"l":60.0,"c":60.41,"v":3603000},{"t":"2017-11-22","o":60.62,"h":60.63,"l":59.95,"c":60.04,"v":1203900},{"t":"2017-11-24","o":60.3,"h":60.62,"l":60.22,"c":60.58,"v":556800},{"t":"2017-11-27","o":60.22,"h":60.22,"l":59.72,"c":59.82,"v":1692900},{"t":"2017-11-28","o":60.06,"h":60.06,"l":59.48,"c":59.85,"v":1971300},{"t":"2017-11-29","o":59.78,"h":59.8,"l":56.63,"c":57.21,"v":5576700},{"t":"2017-11-30","o":57.84,"h":58.12,"l":57.16,"c":57.52,"v":4293300},{"t":"2017-12-01","o":56.98,"h":57.24,"l":55.5,"c":56.9,"v":4877700},{"t":"2017-12-04","o":57.57,"h":57.64,"l":55.18,"c":55.53,"v":4886400},{"t":"2017-12-05","o":55.25,"h":56.59,"l":54.85,"c":55.57,"v":5340300},{"t":"2017-12-06","o":55.03,"h":55.85,"l":54.79,"c":55.75,"v":2170500},{"t":"2017-12-07","o":56.16,"h":56.47,"l":55.93,"c":56.3,"v":2917500},{"t":"2017-12-08","o":56.94,"h":56.97,"l":55.96,"c":56.01,"v":1965900},{"t":"2017-12-11","o":56.1,"h":56.49,"l":55.94,"c":56.34,"v":5248200},{"t":"2017-12-12","o":56.22,"h":56.22,"l":55.72,"c":55.79,"v":1307700},{"t":"2017-12-13","o":55.99,"h":56.28,"l":55.75,"c":55.78,"v":980100},{"t":"2017-12-14","o":55.82,"h":56.1,"l":55.59,"c":55.73,"v":889200},{"t":"2017-12-15","o":56.02,"h":56.75,"l":55.71,"c":56.6,"v":3382500},{"t":"2017-12-18","o":57.29,"h":57.84,"l":57.0,"c":57.81,"v":3488700},{"t":"2017-12-19","o":57.7,"h":57.86,"l":57.35,"c":57.65,"v":2278500},{"t":"2017-12-20","o":58.25,"h":58.32,"l":57.57,"c":58.07,"v":1342200},{"t":"2017-12-21","o":58.26,"h":58.26,"l":57.37,"c":57.45,"v":1750500},{"t":"2017-12-22","o":57.25,"h":57.45,"l":57.03,"c":57.42,"v":877800},{"t":"2017-12-26","o":56.7,"h":56.9,"l":56.37,"c":56.85,"v":680100},{"t":"2017-12-27","o":56.85,"h":57.32,"l":56.78,"c":57.03,"v":794100},{"t":"2017-12-28","o":57.21,"h":57.33,"l":57.09,"c":57.19,"v":789000},{"t":"2017-12-29","o":57.28,"h":57.28,"l":56.6,"c":56.6,"v":760200},{"t":"2018-01-02","o":56.91,"h":58.16,"l":56.84,"c":58.14,"v":2860200},{"t":"2018-01-03","o":58.46,"h":59.17,"l":58.32,"c":59.16,"v":1326900},{"t":"2018-01-04","o":59.59,"h":59.69,"l":59.01,"c":59.49,"v":1335000},{"t":"2018-01-05","o":59.76,"h":60.08,"l":59.41,"c":59.83,"v":1170600},{"t":"2018-01-08","o":59.87,"h":60.49,"l":59.68,"c":60.3,"v":1622700},{"t":"2018-01-09","o":60.46,"h":60.46,"l":59.64,"c":59.71,"v":1464600},{"t":"2018-01-10","o":59.03,"h":59.27,"l":58.52,"c":58.99,"v":2030400},{"t":"2018-01-11","o":59.18,"h":59.37,"l":58.94,"c":59.34,"v":1047300},{"t":"2018-01-12","o":59.41,"h":59.79,"l":59.19,"c":59.66,"v":1101900},{"t":"2018-01-16","o":60.17,"h":60.56,"l":59.51,"c":59.86,"v":1462500},{"t":"2018-01-17","o":60.42,"h":61.68,"l":60.36,"c":61.6,"v":1136700},{"t":"2018-01-18","o":61.58,"h":62.18,"l":61.5,"c":61.87,"v":3163800},{"t":"2018-01-19","o":62.15,"h":62.25,"l":61.57,"c":61.94,"v":1188600},{"t":"2018-01-22","o":62.05,"h":62.41,"l":61.76,"c":62.4,"v":1247700},{"t":"2018-01-23","o":62.69,"h":62.9,"l":62.46,"c":62.9,"v":1467000},{"t":"2018-01-24","o":62.25,"h":62.46,"l":61.02,"c":61.46,"v":3006000},{"t":"2018-01-25","o":62.13,"h":62.28,"l":60.39,"c":60.39,"v":2254800},{"t":"2018-01-26","o":61.21,"h":62.33,"l":61.18,"c":62.32,"v":1667700},{"t":"2018-01-29","o":62.09,"h":62.67,"l":61.49,"c":62.23,"v":1626000},{"t":"2018-01-30","o":61.33,"h":61.69,"l":60.91,"c":60.99,"v":1948500},{"t":"2018-01-31","o":61.71,"h":61.93,"l":61.15,"c":61.49,"v":1163700},{"t":"2018-02-01","o":61.0,"h":62.09,"l":60.91,"c":61.19,"v":1255500},{"t":"2018-02-02","o":60.68,"h":60.73,"l":59.51,"c":59.54,"v":3241800},{"t":"2018-02-05","o":58.66,"h":59.97,"l":56.57,"c":56.74,"v":3915600},{"t":"2018-02-06","o":55.87,"h":58.86,"l":55.74,"c":58.79,"v":4045500},{"t":"2018-02-07","o":58.41,"h":58.93,"l":57.52,"c":57.53,"v":3262200},{"t":"2018-02-08","o":57.8,"h":57.96,"l":55.07,"c":55.11,"v":4162200},{"t":"2018-02-09","o":56.37,"h":57.1,"l":54.39,"c":56.7,"v":5947800},{"t":"2018-02-12","o":57.45,"h":58.17,"l":56.92,"c":57.79,"v":2956200},{"t":"2018-02-13","o":57.43,"h":57.84,"l":57.24,"c":57.72,"v":1481700},{"t":"2018-02-14","o":57.27,"h":59.17,"l":57.16,"c":59.08,"v":1199100},{"t":"2018-02-15","o":59.63,"h":59.79,"l":58.39,"c":59.78,"v":1732500},{"t":"2018-02-16","o":59.48,"h":60.31,"l":59.48,"c":59.57,"v":929700},{"t":"2018-02-20","o":59.38,"h":61.17,"l":59.32,"c":60.62,"v":2507400},{"t":"2018-02-21","o":60.95,"h":61.0,"l":59.88,"c":59.92,"v":1435500},{"t":"2018-02-22","o":60.27,"h":60.41,"l":59.59,"c":59.79,"v":1460700},{"t":"2018-02-23","o":60.43,"h":61.07,"l":60.23,"c":61.07,"v":1424700},{"t":"2018-02-26","o":61.43,"h":62.4,"l":61.43,"c":62.39,"v":1090500},{"t":"2018-02-27","o":62.41,"h":63.24,"l":62.18,"c":62.18,"v":1369200},{"t":"2018-02-28","o":62.62,"h":62.74,"l":61.57,"c":61.63,"v":1266600},{"t":"2018-03-01","o":61.84,"h":61.88,"l":59.95,"c":60.65,"v":2850300},{"t":"2018-03-02","o":59.97,"h":61.8,"l":59.83,"c":61.68,"v":1392600},{"t":"2018-03-05","o":61.35,"h":62.54,"l":61.08,"c":62.24,"v":1251000},{"t":"2018-03-06","o":62.83,"h":63.35,"l":62.5,"c":63.17,"v":1779000},{"t":"2018-03-07","o":62.52,"h":63.46,"l":62.52,"c":63.38,"v":1167300},{"t":"2018-03-08","o":63.75,"h":63.79,"l":63.08,"c":63.43,"v":1147200},{"t":"2018-03-09","o":63.94,"h":64.78,"l":63.79,"c":64.75,"v":1586400},{"t":"2018-03-12","o":65.23,"h":65.77,"l":65.02,"c":65.44,"v":1860300},{"t":"2018-03-13","o":65.23,"h":65.77,"l":64.15,"c":64.43,"v":4230000},{"t":"2018-03-14","o":64.78,"h":64.78,"l":63.83,"c":64.42,"v":1641000},{"t":"2018-03-15","o":64.59,"h":64.79,"l":64.04,"c":64.37,"v":1073100},{"t":"2018-03-16","o":64.46,"h":64.73,"l":64.27,"c":64.34,"v":1035000},{"t":"2018-03-19","o":63.76,"h":64.06,"l":62.22,"c":63.12,"v":2781600},{"t":"2018-03-20","o":63.25,"h":63.79,"l":63.17,"c":63.58,"v":760800},{"t":"2018-03-21","o":63.51,"h":64.52,"l":63.43,"c":63.7,"v":1380300},{"t":"2018-03-22","o":62.59,"h":63.24,"l":61.85,"c":61.9,"v":1752000},{"t":"2018-03-23","o":61.79,"h":61.9,"l":59.82,"c":59.84,"v":3847500},{"t":"2018-03-26","o":61.24,"h":62.35,"l":60.46,"c":62.34,"v":2399700},{"t":"2018-03-27","o":62.82,"h":62.99,"l":59.53,"c":60.04,"v":3221700},{"t":"2018-03-28","o":59.63,"h":60.18,"l":58.48,"c":58.74,"v":2980200},{"t":"2018-03-29","o":59.14,"h":60.59,"l":58.71,"c":60.02,"v":2504100},{"t":"2018-04-02","o":59.49,"h":59.93,"l":57.15,"c":57.72,"v":2379600},{"t":"2018-04-03","o":58.44,"h":58.98,"l":57.81,"c":58.82,"v":1673400},{"t":"2018-04-04","o":57.12,"h":59.73,"l":57.11,"c":59.57,"v":2024700},{"t":"2018-04-05","o":59.95,"h":60.02,"l":58.58,"c":58.96,"v":1725000},{"t":"2018-04-06","o":58.16,"h":58.79,"l":56.92,"c":57.18,"v":1179900},{"t":"2018-04-09","o":57.85,"h":59.2,"l":57.51,"c":57.54,"v":1113000},{"t":"2018-04-10","o":58.86,"h":59.73,"l":58.49,"c":59.38,"v":1904100},{"t":"2018-04-11","o":59.05,"h":59.93,"l":58.94,"c":59.4,"v":1226400},{"t":"2018-04-12","o":59.88,"h":60.69,"l":59.82,"c":60.52,"v":1911300},{"t":"2018-04-13","o":61.23,"h":61.34,"l":59.86,"c":60.08,"v":1289400},{"t":"2018-04-16","o":60.43,"h":60.51,"l":59.68,"c":60.18,"v":849300},{"t":"2018-04-17","o":60.66,"h":61.47,"l":60.54,"c":61.32,"v":1097700},{"t":"2018-04-18","o":60.93,"h":61.07,"l":60.18,"c":60.72,"v":1453500},{"t":"2018-04-19","o":59.55,"h":59.62,"l":57.89,"c":58.09,"v":5532900},{"t":"2018-04-20","o":58.08,"h":58.38,"l":57.15,"c":57.41,"v":3552000},{"t":"2018-04-23","o":57.62,"h":57.75,"l":56.5,"c":56.64,"v":2047200},{"t":"2018-04-24","o":57.14,"h":57.66,"l":55.69,"c":56.19,"v":3480900},{"t":"2018-04-25","o":56.44,"h":56.52,"l":55.23,"c":56.12,"v":4432800},{"t":"2018-04-26","o":57.0,"h":57.32,"l":56.64,"c":57.26,"v":4609200},{"t":"2018-04-27","o":57.99,"h":58.05,"l":56.58,"c":56.86,"v":3309000},{"t":"2018-04-30","o":56.77,"h":57.2,"l":56.0,"c":56.24,"v":1802100},{"t":"2018-05-01","o":56.1,"h":57.23,"l":56.03,"c":57.16,"v":3127800},{"t":"2018-05-02","o":57.22,"h":57.4,"l":56.67,"c":56.91,"v":1543200},{"t":"2018-05-03","o":56.46,"h":57.5,"l":56.03,"c":57.25,"v":2396700},{"t":"2018-05-04","o":56.94,"h":58.7,"l":56.68,"c":58.59,"v":1977900},{"t":"2018-05-07","o":59.07,"h":59.44,"l":58.86,"c":59.16,"v":1185000},{"t":"2018-05-08","o":59.12,"h":59.59,"l":58.89,"c":59.51,"v":1206300},{"t":"2018-05-09","o":59.73,"h":60.46,"l":59.6,"c":60.42,"v":1043700},{"t":"2018-05-10","o":60.76,"h":61.54,"l":60.72,"c":61.52,"v":1242900},{"t":"2018-05-11","o":61.17,"h":61.64,"l":60.96,"c":61.07,"v":1857900},{"t":"2018-05-14","o":61.83,"h":62.56,"l":61.7,"c":61.81,"v":1653900},{"t":"2018-05-15","o":61.41,"h":61.58,"l":60.7,"c":61.14,"v":1263900},{"t":"2018-05-16","o":61.63,"h":62.06,"l":61.11,"c":61.93,"v":1221300},{"t":"2018-05-17","o":61.79,"h":62.25,"l":61.29,"c":61.75,"v":1301400},{"t":"2018-05-18","o":61.2,"h":61.29,"l":60.65,"c":60.87,"v":2072700},{"t":"2018-05-21","o":61.76,"h":62.08,"l":60.94,"c":61.48,"v":1473300},{"t":"2018-05-22","o":62.0,"h":62.29,"l":61.61,"c":61.82,"v":1496400},{"t":"2018-05-23","o":61.34,"h":62.17,"l":61.08,"c":62.15,"v":1039200},{"t":"2018-05-24","o":62.2,"h":62.54,"l":61.63,"c":62.4,"v":1136100},{"t":"2018-05-25","o":62.4,"h":63.0,"l":62.3,"c":62.91,"v":1400700},{"t":"2018-05-29","o":62.64,"h":63.05,"l":62.09,"c":62.53,"v":1538400},{"t":"2018-05-30","o":62.87,"h":63.4,"l":62.62,"c":62.93,"v":2143500},{"t":"2018-05-31","o":62.83,"h":63.12,"l":62.38,"c":62.48,"v":1606500},{"t":"2018-06-01","o":63.04,"h":63.9,"l":62.81,"c":63.9,"v":1060500},{"t":"2018-06-04","o":64.07,"h":64.48,"l":63.83,"c":64.41,"v":1170900},{"t":"2018-06-05","o":64.58,"h":64.89,"l":64.33,"c":64.71,"v":641400},{"t":"2018-06-06","o":64.79,"h":65.12,"l":64.44,"c":65.12,"v":1268100},{"t":"2018-06-07","o":65.19,"h":65.26,"l":64.08,"c":64.54,"v":2082900},{"t":"2018-06-08","o":63.81,"h":64.09,"l":63.45,"c":63.97,"v":2429700},{"t":"2018-06-11","o":63.87,"h":64.17,"l":63.63,"c":63.84,"v":1277700},{"t":"2018-06-12","o":64.01,"h":64.22,"l":63.6,"c":64.17,"v":932400},{"t":"2018-06-13","o":64.21,"h":64.76,"l":64.01,"c":64.08,"v":9156900},{"t":"2018-06-14","o":64.45,"h":64.77,"l":64.07,"c":64.46,"v":1635600},{"t":"2018-06-15","o":64.04,"h":64.48,"l":63.82,"c":64.4,"v":1122600},{"t":"2018-06-18","o":63.99,"h":63.99,"l":63.19,"c":63.78,"v":1675800},{"t":"2018-06-19","o":62.83,"h":63.13,"l":62.12,"c":63.08,"v":2631000},{"t":"2018-06-20","o":63.44,"h":63.71,"l":63.1,"c":63.39,"v":2007300},{"t":"2018-06-21","o":63.81,"h":63.84,"l":62.51,"c":62.6,"v":1245900},{"t":"2018-06-22","o":62.9,"h":62.94,"l":61.98,"c":62.1,"v":1116300},{"t":"2018-06-25","o":61.44,"h":61.44,"l":59.5,"c":60.28,"v":5441100},{"t":"2018-06-26","o":60.27,"h":60.58,"l":59.98,"c":60.28,"v":11004000},{"t":"2018-06-27","o":60.6,"h":60.74,"l":58.81,"c":58.84,"v":2364000},{"t":"2018-06-28","o":58.67,"h":59.42,"l":58.59,"c":59.29,"v":4067700},{"t":"2018-06-29","o":59.83,"h":60.14,"l":59.41,"c":59.41,"v":1278000},{"t":"2018-07-02","o":58.9,"h":59.8,"l":58.45,"c":59.79,"v":2097300},{"t":"2018-07-03","o":60.04,"h":60.13,"l":58.64,"c":58.7,"v":1141500},{"t":"2018-07-05","o":59.22,"h":60.28,"l":59.22,"c":60.27,"v":1341000},{"t":"2018-07-06","o":60.26,"h":61.11,"l":59.94,"c":61.01,"v":2263200},{"t":"2018-07-09","o":61.62,"h":61.64,"l":60.68,"c":61.4,"v":1360200},{"t":"2018-07-10","o":61.51,"h":62.18,"l":61.42,"c":62.05,"v":1403400},{"t":"2018-07-11","o":61.05,"h":61.41,"l":60.4,"c":60.45,"v":1998600},{"t":"2018-07-12","o":60.3,"h":60.94,"l":59.92,"c":60.86,"v":2267400},{"t":"2018-07-13","o":61.03,"h":61.03,"l":60.55,"c":60.64,"v":802200},{"t":"2018-07-16","o":60.73,"h":60.96,"l":60.51,"c":60.56,"v":612600},{"t":"2018-07-17","o":60.15,"h":61.45,"l":60.05,"c":61.43,"v":4140600},{"t":"2018-07-18","o":61.7,"h":62.01,"l":61.5,"c":61.9,"v":923400},{"t":"2018-07-19","o":61.78,"h":62.01,"l":61.36,"c":61.76,"v":871500},{"t":"2018-07-20","o":61.7,"h":61.82,"l":61.16,"c":61.47,"v":871800},{"t":"2018-07-23","o":61.16,"h":61.66,"l":60.36,"c":61.56,"v":1001100},{"t":"2018-07-24","o":61.94,"h":62.24,"l":60.8,"c":60.89,"v":1884000},{"t":"2018-07-25","o":60.86,"h":61.17,"l":60.08,"c":61.12,"v":10230000},{"t":"2018-07-26","o":61.52,"h":62.35,"l":61.52,"c":62.31,"v":7296300},{"t":"2018-07-27","o":62.35,"h":62.91,"l":61.58,"c":62.03,"v":5193300},{"t":"2018-07-30","o":62.01,"h":62.18,"l":61.12,"c":61.43,"v":2500200},{"t":"2018-07-31","o":61.84,"h":62.7,"l":61.72,"c":61.83,"v":2271000},{"t":"2018-08-01","o":61.89,"h":62.39,"l":61.48,"c":61.74,"v":3727800},{"t":"2018-08-02","o":61.19,"h":62.43,"l":60.97,"c":62.35,"v":2253300},{"t":"2018-08-03","o":62.39,"h":62.54,"l":62.1,"c":62.48,"v":1344300},{"t":"2018-08-06","o":62.36,"h":62.87,"l":62.02,"c":62.86,"v":777900},{"t":"2018-08-07","o":63.16,"h":63.4,"l":62.92,"c":63.36,"v":9879900},{"t":"2018-08-08","o":63.37,"h":63.63,"l":63.12,"c":63.5,"v":1116600},{"t":"2018-08-09","o":63.22,"h":63.31,"l":62.86,"c":62.88,"v":2218800},{"t":"2018-08-10","o":61.57,"h":61.84,"l":61.03,"c":61.32,"v":3248100},{"t":"2018-08-13","o":61.43,"h":61.94,"l":61.33,"c":61.41,"v":1687500},{"t":"2018-08-14","o":61.77,"h":61.86,"l":61.23,"c":61.28,"v":1609500},{"t":"2018-08-15","o":60.76,"h":61.01,"l":59.81,"c":60.43,"v":3067800},{"t":"2018-08-16","o":60.83,"h":60.92,"l":60.19,"c":60.36,"v":1419900},{"t":"2018-08-17","o":59.82,"h":60.07,"l":59.01,"c":59.91,"v":2195400},{"t":"2018-08-20","o":59.99,"h":60.21,"l":59.18,"c":59.85,"v":957300},{"t":"2018-08-21","o":60.04,"h":61.18,"l":60.03,"c":61.02,"v":2549100},{"t":"2018-08-22","o":60.89,"h":61.39,"l":60.52,"c":61.31,"v":1440300},{"t":"2018-08-23","o":61.28,"h":61.83,"l":61.28,"c":61.38,"v":1847700},{"t":"2018-08-24","o":61.65,"h":62.3,"l":61.64,"c":62.27,"v":1685100},{"t":"2018-08-27","o":62.77,"h":63.73,"l":62.64,"c":63.26,"v":17873700},{"t":"2018-08-28","o":63.59,"h":63.77,"l":62.89,"c":63.5,"v":1616100},{"t":"2018-08-29","o":63.5,"h":63.86,"l":63.28,"c":63.67,"v":4280400},{"t":"2018-08-30","o":63.52,"h":63.76,"l":63.01,"c":63.1,"v":1811400},{"t":"2018-08-31","o":63.01,"h":63.54,"l":63.01,"c":63.44,"v":1099800},{"t":"2018-09-04","o":63.21,"h":63.98,"l":63.07,"c":63.95,"v":1289700},{"t":"2018-09-05","o":63.89,"h":64.06,"l":63.1,"c":63.64,"v":1579500},{"t":"2018-09-06","o":63.4,"h":63.45,"l":61.89,"c":61.95,"v":1494000},{"t":"2018-09-07","o":61.84,"h":62.59,"l":61.55,"c":61.7,"v":8400900},{"t":"2018-09-10","o":62.14,"h":62.37,"l":61.77,"c":62.35,"v":951000},{"t":"2018-09-11","o":62.1,"h":62.18,"l":61.42,"c":61.75,"v":1734900},{"t":"2018-09-12","o":60.95,"h":61.06,"l":59.7,"c":61.03,"v":2111400},{"t":"2018-09-13","o":61.71,"h":62.5,"l":61.51,"c":61.73,"v":2159700},{"t":"2018-09-14","o":62.09,"h":62.67,"l":61.91,"c":62.42,"v":1979100},{"t":"2018-09-17","o":62.19,"h":62.36,"l":61.48,"c":61.55,"v":1527600},{"t":"2018-09-18","o":61.8,"h":62.46,"l":61.8,"c":62.08,"v":1312800},{"t":"2018-09-19","o":62.11,"h":62.48,"l":61.92,"c":62.18,"v":1104900},{"t":"2018-09-20","o":62.67,"h":63.17,"l":62.58,"c":62.93,"v":1450200},{"t":"2018-09-21","o":62.99,"h":63.23,"l":62.6,"c":62.76,"v":1707600},{"t":"2018-09-24","o":62.26,"h":63.01,"l":62.13,"c":62.98,"v":833400},{"t":"2018-09-25","o":62.83,"h":62.83,"l":61.81,"c":61.98,"v":1470300},{"t":"2018-09-26","o":61.42,"h":61.79,"l":61.0,"c":61.07,"v":1049700},{"t":"2018-09-27","o":61.26,"h":61.54,"l":61.08,"c":61.3,"v":1055700},{"t":"2018-09-28","o":61.23,"h":61.9,"l":61.04,"c":61.68,"v":2376600},{"t":"2018-10-01","o":62.0,"h":62.4,"l":61.75,"c":61.9,"v":1025100},{"t":"2018-10-02","o":61.73,"h":62.75,"l":61.73,"c":61.9,"v":2016900},{"t":"2018-10-03","o":62.17,"h":62.39,"l":61.4,"c":61.95,"v":1986300},{"t":"2018-10-04","o":61.53,"h":61.63,"l":60.33,"c":60.86,"v":1919100},{"t":"2018-10-05","o":60.87,"h":60.93,"l":58.86,"c":59.42,"v":2436900},{"t":"2018-10-08","o":58.93,"h":59.47,"l":58.25,"c":58.75,"v":2152200},{"t":"2018-10-09","o":58.43,"h":58.98,"l":58.32,"c":58.69,"v":1609800},{"t":"2018-10-10","o":57.92,"h":57.96,"l":56.05,"c":56.1,"v":6056400},{"t":"2018-10-11","o":55.99,"h":57.21,"l":55.1,"c":55.54,"v":4370400},{"t":"2018-10-12","o":57.04,"h":57.36,"l":55.72,"c":56.55,"v":4856100},{"t":"2018-10-15","o":56.3,"h":56.71,"l":55.88,"c":56.08,"v":3884100},{"t":"2018-10-16","o":56.71,"h":57.99,"l":56.64,"c":57.91,"v":1955100},{"t":"2018-10-17","o":58.33,"h":58.45,"l":57.28,"c":57.68,"v":2425500},{"t":"2018-10-18","o":57.44,"h":57.45,"l":56.03,"c":56.24,"v":4058700},{"t":"2018-10-19","o":56.58,"h":56.91,"l":55.16,"c":55.39,"v":3382800},{"t":"2018-10-22","o":55.68,"h":56.06,"l":55.22,"c":55.73,"v":3923700},{"t":"2018-10-23","o":54.28,"h":55.75,"l":53.67,"c":55.44,"v":4304700},{"t":"2018-10-24","o":54.52,"h":54.52,"l":51.71,"c":51.81,"v":9218700},{"t":"2018-10-25","o":52.1,"h":53.37,"l":52.02,"c":52.96,"v":9226500},{"t":"2018-10-26","o":51.81,"h":52.96,"l":51.2,"c":52.04,"v":3910200},{"t":"2018-10-29","o":53.1,"h":53.34,"l":50.53,"c":51.5,"v":4422600},{"t":"2018-10-30","o":51.35,"h":53.69,"l":51.35,"c":53.64,"v":2495700},{"t":"2018-10-31","o":54.47,"h":54.74,"l":53.84,"c":54.32,"v":3495900},{"t":"2018-11-01","o":54.71,"h":57.0,"l":54.67,"c":56.87,"v":3511500},{"t":"2018-11-02","o":56.62,"h":56.92,"l":55.32,"c":56.01,"v":3240000},{"t":"2018-11-05","o":55.93,"h":55.93,"l":54.57,"c":55.5,"v":2405100},{"t":"2018-11-06","o":55.38,"h":56.37,"l":55.38,"c":56.15,"v":1184400},{"t":"2018-11-07","o":56.89,"h":56.97,"l":56.17,"c":56.79,"v":1827900},{"t":"2018-11-08","o":56.34,"h":57.0,"l":56.08,"c":56.63,"v":1706100},{"t":"2018-11-09","o":55.99,"h":56.04,"l":55.07,"c":55.55,"v":1690200},{"t":"2018-11-12","o":54.61,"h":54.72,"l":52.9,"c":53.07,"v":2249100},{"t":"2018-11-13","o":53.51,"h":54.87,"l":53.51,"c":53.8,"v":2411100},{"t":"2018-11-14","o":54.31,"h":54.82,"l":53.52,"c":54.04,"v":3722100},{"t":"2018-11-15","o":53.76,"h":56.06,"l":53.74,"c":55.87,"v":4985100},{"t":"2018-11-16","o":53.84,"h":55.44,"l":53.83,"c":55.19,"v":4494300},{"t":"2018-11-19","o":54.92,"h":55.08,"l":53.03,"c":53.08,"v":2579100},{"t":"2018-11-20","o":51.57,"h":53.84,"l":51.51,"c":53.15,"v":3124200},{"t":"2018-11-21","o":53.74,"h":54.16,"l":53.35,"c":53.37,"v":2259900},{"t":"2018-11-23","o":52.96,"h":53.82,"l":52.93,"c":53.4,"v":1488000},{"t":"2018-11-26","o":54.11,"h":54.37,"l":53.59,"c":54.37,"v":1907400},{"t":"2018-11-27","o":54.07,"h":54.91,"l":53.8,"c":54.45,"v":2013000},{"t":"2018-11-28","o":55.07,"h":55.74,"l":53.98,"c":55.72,"v":1681200},{"t":"2018-11-29","o":55.58,"h":55.85,"l":55.17,"c":55.31,"v":2874300},{"t":"2018-11-30","o":55.28,"h":56.09,"l":54.76,"c":56.08,"v":1842600},{"t":"2018-12-03","o":57.77,"h":57.98,"l":56.99,"c":57.56,"v":2338500},{"t":"2018-12-04","o":57.1,"h":57.23,"l":54.73,"c":54.8,"v":2076900},{"t":"2018-12-06","o":53.27,"h":54.52,"l":53.0,"c":54.52,"v":5354400},{"t":"2018-12-07","o":54.44,"h":54.52,"l":52.19,"c":52.49,"v":1956000},{"t":"2018-12-10","o":52.31,"h":53.41,"l":52.17,"c":53.16,"v":1613100},{"t":"2018-12-11","o":54.11,"h":54.76,"l":53.2,"c":53.5,"v":2491500},{"t":"2018-12-12","o":54.38,"h":55.1,"l":53.94,"c":54.26,"v":1403700},{"t":"2018-12-13","o":54.67,"h":54.94,"l":53.92,"c":54.15,"v":1341000},{"t":"2018-12-14","o":53.52,"h":54.44,"l":53.34,"c":53.38,"v":1363500},{"t":"2018-12-17","o":53.19,"h":53.97,"l":52.25,"c":52.58,"v":1176300},{"t":"2018-12-18","o":53.02,"h":54.1,"l":53.01,"c":53.27,"v":2520300},{"t":"2018-12-19","o":52.98,"h":53.58,"l":50.79,"c":51.01,"v":3022800},{"t":"2018-12-20","o":50.98,"h":51.81,"l":49.98,"c":50.65,"v":3256500},{"t":"2018-12-21","o":50.98,"h":51.56,"l":49.66,"c":49.79,"v":2780100},{"t":"2018-12-24","o":49.36,"h":49.91,"l":48.33,"c":48.33,"v":2641800},{"t":"2018-12-26","o":49.13,"h":51.23,"l":48.26,"c":51.23,"v":4233900},{"t":"2018-12-27","o":50.45,"h":51.58,"l":49.84,"c":51.57,"v":2700600},{"t":"2018-12-28","o":51.83,"h":52.88,"l":51.53,"c":51.94,"v":1011000},{"t":"2018-12-31","o":52.48,"h":52.71,"l":51.76,"c":52.3,"v":2207700},{"t":"2019-01-02","o":51.23,"h":53.11,"l":51.18,"c":52.64,"v":2292000},{"t":"2019-01-03","o":51.44,"h":51.76,"l":49.55,"c":49.57,"v":3070200},{"t":"2019-01-04","o":50.5,"h":51.99,"l":50.32,"c":51.81,"v":2537400},{"t":"2019-01-07","o":51.96,"h":53.27,"l":51.74,"c":52.76,"v":1679700},{"t":"2019-01-08","o":53.33,"h":53.33,"l":51.86,"c":52.53,"v":1529700},{"t":"2019-01-09","o":53.01,"h":54.11,"l":53.01,"c":53.88,"v":2304600},{"t":"2019-01-10","o":53.35,"h":54.45,"l":53.31,"c":54.36,"v":1256700},{"t":"2019-01-11","o":54.12,"h":55.39,"l":53.95,"c":54.94,"v":1290300},{"t":"2019-01-14","o":54.32,"h":54.42,"l":53.77,"c":54.05,"v":853500},{"t":"2019-01-15","o":54.19,"h":54.79,"l":53.98,"c":54.21,"v":882000},{"t":"2019-01-16","o":54.3,"h":54.63,"l":53.71,"c":53.71,"v":856800},{"t":"2019-01-17","o":53.34,"h":54.63,"l":53.04,"c":54.21,"v":3133500},{"t":"2019-01-18","o":54.78,"h":55.95,"l":54.61,"c":55.62,"v":1574400},{"t":"2019-01-22","o":55.08,"h":55.08,"l":53.62,"c":54.02,"v":2130600},{"t":"2019-01-23","o":54.32,"h":54.54,"l":53.16,"c":53.64,"v":2110500},{"t":"2019-01-24","o":54.86,"h":56.95,"l":54.84,"c":56.75,"v":5947200},{"t":"2019-01-25","o":56.98,"h":58.17,"l":56.58,"c":57.93,"v":3126600},{"t":"2019-01-28","o":55.82,"h":57.24,"l":55.64,"c":56.79,"v":2450400},{"t":"2019-01-29","o":56.79,"h":56.97,"l":55.87,"c":55.97,"v":4396500},{"t":"2019-01-30","o":56.97,"h":57.79,"l":56.32,"c":57.59,"v":3142800},{"t":"2019-01-31","o":57.47,"h":58.08,"l":57.03,"c":57.56,"v":1481700},{"t":"2019-02-01","o":57.63,"h":58.53,"l":57.6,"c":58.25,"v":1515000},{"t":"2019-02-04","o":58.22,"h":58.55,"l":57.8,"c":58.55,"v":627600},{"t":"2019-02-05","o":58.5,"h":59.1,"l":58.39,"c":58.81,"v":1295400},{"t":"2019-02-06","o":59.54,"h":60.88,"l":59.54,"c":60.4,"v":2575800},{"t":"2019-02-07","o":59.66,"h":59.93,"l":58.57,"c":59.09,"v":3459900},{"t":"2019-02-08","o":58.27,"h":59.11,"l":57.95,"c":58.98,"v":1882800},{"t":"2019-02-11","o":59.12,"h":59.43,"l":58.8,"c":59.27,"v":741600},{"t":"2019-02-12","o":60.0,"h":60.68,"l":59.92,"c":60.53,"v":2019900},{"t":"2019-02-13","o":60.83,"h":61.19,"l":60.54,"c":60.72,"v":906600},{"t":"2019-02-14","o":60.51,"h":61.33,"l":60.45,"c":60.88,"v":1004700},{"t":"2019-02-15","o":61.37,"h":61.53,"l":60.87,"c":61.2,"v":742500},{"t":"2019-02-19","o":60.92,"h":61.51,"l":60.84,"c":61.11,"v":1182900},{"t":"2019-02-20","o":61.26,"h":62.02,"l":61.26,"c":61.63,"v":1036800},{"t":"2019-02-21","o":61.64,"h":61.78,"l":61.0,"c":61.18,"v":1152900},{"t":"2019-02-22","o":61.66,"h":61.92,"l":61.42,"c":61.83,"v":880800},{"t":"2019-02-25","o":62.76,"h":63.08,"l":62.3,"c":62.34,"v":2355600},{"t":"2019-02-26","o":62.17,"h":62.42,"l":61.76,"c":61.95,"v":865200},{"t":"2019-02-27","o":61.7,"h":61.7,"l":60.54,"c":61.21,"v":2977800},{"t":"2019-02-28","o":60.95,"h":61.42,"l":60.75,"c":61.25,"v":1236000},{"t":"2019-03-01","o":61.83,"h":62.09,"l":61.15,"c":61.79,"v":1433400},{"t":"2019-03-04","o":62.22,"h":62.43,"l":61.03,"c":61.8,"v":1755600},{"t":"2019-03-05","o":61.63,"h":61.91,"l":61.28,"c":61.56,"v":1330500},{"t":"2019-03-06","o":61.39,"h":61.54,"l":60.5,"c":60.54,"v":1412400},{"t":"2019-03-07","o":60.3,"h":60.3,"l":59.48,"c":59.89,"v":2994000},{"t":"2019-03-08","o":58.85,"h":59.89,"l":58.64,"c":59.84,"v":1491000},{"t":"2019-03-11","o":60.14,"h":61.52,"l":60.07,"c":61.23,"v":1993800},{"t":"2019-03-12","o":61.45,"h":61.82,"l":60.93,"c":61.46,"v":1968300},{"t":"2019-03-13","o":61.88,"h":62.23,"l":61.66,"c":61.71,"v":1230000},{"t":"2019-03-14","o":61.74,"h":62.03,"l":61.37,"c":61.37,"v":1775700},{"t":"2019-03-15","o":62.11,"h":63.64,"l":62.09,"c":63.15,"v":3952800},{"t":"2019-03-18","o":63.29,"h":63.61,"l":62.65,"c":63.05,"v":2697000},{"t":"2019-03-19","o":63.48,"h":64.06,"l":63.48,"c":63.87,"v":1991400},{"t":"2019-03-20","o":63.73,"h":64.06,"l":62.71,"c":63.1,"v":2508600},{"t":"2019-03-21","o":63.16,"h":65.71,"l":63.16,"c":65.28,"v":2802300},{"t":"2019-03-22","o":65.01,"h":65.1,"l":63.39,"c":63.44,"v":4417200},{"t":"2019-03-25","o":62.99,"h":63.58,"l":62.12,"c":62.65,"v":2944800},{"t":"2019-03-26","o":63.53,"h":63.81,"l":62.77,"c":63.25,"v":3840900},{"t":"2019-03-27","o":63.32,"h":63.53,"l":61.88,"c":62.36,"v":3970800},{"t":"2019-03-28","o":62.46,"h":63.02,"l":61.82,"c":62.26,"v":1386600},{"t":"2019-03-29","o":63.0,"h":63.33,"l":62.82,"c":63.18,"v":1725900},{"t":"2019-04-01","o":64.11,"h":64.83,"l":63.88,"c":64.76,"v":1964400},{"t":"2019-04-02","o":64.79,"h":65.01,"l":64.47,"c":64.85,"v":1459500},{"t":"2019-04-03","o":65.64,"h":66.88,"l":65.62,"c":66.29,"v":3218100},{"t":"2019-04-04","o":66.2,"h":66.84,"l":66.07,"c":66.43,"v":1617300},{"t":"2019-04-05","o":66.83,"h":66.94,"l":66.43,"c":66.91,"v":1223700},{"t":"2019-04-08","o":66.62,"h":67.14,"l":66.48,"c":67.07,"v":1380300},{"t":"2019-04-09","o":66.68,"h":66.68,"l":66.02,"c":66.37,"v":1483500},{"t":"2019-04-10","o":66.29,"h":67.1,"l":66.24,"c":66.88,"v":1267500},{"t":"2019-04-11","o":67.06,"h":67.31,"l":66.66,"c":66.83,"v":935400},{"t":"2019-04-12","o":67.45,"h":67.8,"l":67.24,"c":67.75,"v":1030500},{"t":"2019-04-15","o":67.86,"h":67.86,"l":66.89,"c":67.25,"v":1770000},{"t":"2019-04-16","o":67.68,"h":69.46,"l":67.68,"c":69.4,"v":3216900},{"t":"2019-04-17","o":70.83,"h":71.41,"l":70.0,"c":70.55,"v":3275700},{"t":"2019-04-18","o":70.67,"h":70.76,"l":70.23,"c":70.56,"v":1083900},{"t":"2019-04-22","o":70.34,"h":70.71,"l":69.92,"c":70.51,"v":912300},{"t":"2019-04-23","o":70.9,"h":71.5,"l":70.74,"c":71.24,"v":2014800},{"t":"2019-04-24","o":71.28,"h":72.67,"l":71.25,"c":71.9,"v":2025900},{"t":"2019-04-25","o":71.66,"h":71.76,"l":70.04,"c":70.63,"v":2073300},{"t":"2019-04-26","o":69.29,"h":70.08,"l":68.61,"c":70.05,"v":3381000},{"t":"2019-04-29","o":70.08,"h":70.23,"l":69.63,"c":69.97,"v":2680200},{"t":"2019-04-30","o":69.81,"h":70.64,"l":69.81,"c":70.52,"v":3088800},{"t":"2019-05-01","o":71.1,"h":71.53,"l":69.88,"c":69.96,"v":4019100},{"t":"2019-05-02","o":69.92,"h":71.41,"l":69.75,"c":70.63,"v":3420000},{"t":"2019-05-03","o":71.06,"h":71.2,"l":70.33,"c":71.18,"v":2269800},{"t":"2019-05-06","o":68.7,"h":70.05,"l":68.55,"c":70.02,"v":2262900},{"t":"2019-05-07","o":69.1,"h":69.26,"l":67.52,"c":68.3,"v":3237000},{"t":"2019-05-08","o":67.74,"h":68.78,"l":67.59,"c":67.72,"v":3103200},{"t":"2019-05-09","o":66.67,"h":67.27,"l":65.45,"c":66.97,"v":2978700},{"t":"2019-05-10","o":66.36,"h":67.43,"l":65.45,"c":67.07,"v":3901200},{"t":"2019-05-13","o":64.83,"h":65.23,"l":63.63,"c":63.93,"v":4856400},{"t":"2019-05-14","o":64.73,"h":65.75,"l":64.42,"c":65.4,"v":2954100},{"t":"2019-05-15","o":64.73,"h":66.36,"l":64.66,"c":65.91,"v":5173800},{"t":"2019-05-16","o":64.99,"h":65.56,"l":64.46,"c":64.87,"v":6997800},{"t":"2019-05-17","o":63.83,"h":65.11,"l":63.33,"c":63.6,"v":5014200},{"t":"2019-05-20","o":61.53,"h":62.04,"l":60.63,"c":61.07,"v":4640700},{"t":"2019-05-21","o":62.29,"h":62.65,"l":61.8,"c":62.32,"v":5167500},{"t":"2019-05-22","o":61.12,"h":61.63,"l":60.81,"c":61.0,"v":3254100},{"t":"2019-05-23","o":59.93,"h":60.08,"l":59.07,"c":60.05,"v":3725400},{"t":"2019-05-24","o":60.34,"h":60.79,"l":59.47,"c":59.53,"v":2273100},{"t":"2019-05-28","o":59.87,"h":60.07,"l":58.88,"c":59.02,"v":2389200},{"t":"2019-05-29","o":58.53,"h":59.51,"l":58.36,"c":59.23,"v":4244400},{"t":"2019-05-30","o":59.38,"h":60.21,"l":59.25,"c":59.73,"v":2000100},{"t":"2019-05-31","o":58.98,"h":59.81,"l":58.8,"c":58.84,"v":3330600},{"t":"2019-06-03","o":59.51,"h":60.14,"l":58.68,"c":58.98,"v":2988000},{"t":"2019-06-04","o":60.1,"h":61.56,"l":59.59,"c":61.56,"v":3156600},{"t":"2019-06-05","o":62.08,"h":62.24,"l":60.32,"c":61.12,"v":3273600},{"t":"2019-06-06","o":61.21,"h":62.18,"l":60.99,"c":61.96,"v":957000},{"t":"2019-06-07","o":62.23,"h":62.79,"l":62.02,"c":62.66,"v":1468500},{"t":"2019-06-10","o":63.44,"h":64.97,"l":63.44,"c":64.19,"v":3907800},{"t":"2019-06-11","o":65.38,"h":65.51,"l":63.96,"c":64.45,"v":3400500},{"t":"2019-06-12","o":63.76,"h":63.84,"l":62.86,"c":62.95,"v":1450500},{"t":"2019-06-13","o":63.4,"h":63.53,"l":62.82,"c":63.25,"v":1143000},{"t":"2019-06-14","o":61.4,"h":61.93,"l":61.24,"c":61.66,"v":2081700},{"t":"2019-06-17","o":61.4,"h":61.62,"l":60.93,"c":60.95,"v":1074600},{"t":"2019-06-18","o":61.6,"h":64.03,"l":61.6,"c":63.59,"v":2850000},{"t":"2019-06-19","o":64.03,"h":64.13,"l":63.35,"c":63.72,"v":1431300},{"t":"2019-06-20","o":64.94,"h":65.23,"l":63.96,"c":64.25,"v":3371400},{"t":"2019-06-21","o":64.03,"h":64.52,"l":63.77,"c":63.89,"v":1333200},{"t":"2019-06-24","o":63.97,"h":64.26,"l":63.8,"c":63.95,"v":2115900},{"t":"2019-06-25","o":64.11,"h":64.34,"l":63.01,"c":63.07,"v":1416600},{"t":"2019-06-26","o":64.48,"h":65.45,"l":64.37,"c":65.11,"v":1755300},{"t":"2019-06-27","o":65.43,"h":66.38,"l":65.43,"c":66.05,"v":1559700},{"t":"2019-06-28","o":66.59,"h":66.72,"l":65.99,"c":66.14,"v":2529900},{"t":"2019-07-01","o":69.02,"h":69.59,"l":67.35,"c":67.8,"v":4752000},{"t":"2019-07-02","o":67.6,"h":67.67,"l":66.65,"c":66.96,"v":1378800},{"t":"2019-07-03","o":66.95,"h":67.0,"l":66.15,"c":66.65,"v":738000},{"t":"2019-07-05","o":65.78,"h":66.32,"l":65.52,"c":66.27,"v":934200},{"t":"2019-07-08","o":65.67,"h":65.95,"l":65.34,"c":65.76,"v":581400},{"t":"2019-07-09","o":65.38,"h":66.27,"l":65.21,"c":66.17,"v":1347300},{"t":"2019-07-10","o":66.89,"h":67.63,"l":66.59,"c":66.7,"v":1424100},{"t":"2019-07-11","o":67.0,"h":67.14,"l":66.49,"c":66.89,"v":2578800},{"t":"2019-07-12","o":67.06,"h":68.17,"l":67.06,"c":68.1,"v":1315500},{"t":"2019-07-15","o":68.42,"h":68.96,"l":68.31,"c":68.7,"v":684300},{"t":"2019-07-16","o":68.38,"h":68.52,"l":67.61,"c":67.97,"v":1124400},{"t":"2019-07-17","o":68.36,"h":68.48,"l":67.93,"c":68.17,"v":786900},{"t":"2019-07-18","o":68.15,"h":69.32,"l":68.15,"c":69.16,"v":1041600},{"t":"2019-07-19","o":69.42,"h":69.72,"l":69.01,"c":69.08,"v":1311900},{"t":"2019-07-22","o":69.38,"h":70.5,"l":69.38,"c":70.4,"v":2729700},{"t":"2019-07-23","o":70.81,"h":71.3,"l":70.5,"c":71.3,"v":1297500},{"t":"2019-07-24","o":71.8,"h":73.61,"l":71.8,"c":73.48,"v":2436300},{"t":"2019-07-25","o":72.95,"h":72.99,"l":72.03,"c":72.24,"v":1846500},{"t":"2019-07-26","o":72.76,"h":72.76,"l":72.17,"c":72.22,"v":626400},{"t":"2019-07-29","o":72.1,"h":72.49,"l":71.49,"c":72.42,"v":2041800},{"t":"2019-07-30","o":71.71,"h":72.41,"l":71.43,"c":72.26,"v":789600},{"t":"2019-07-31","o":71.71,"h":71.82,"l":69.16,"c":69.86,"v":1374600},{"t":"2019-08-01","o":69.56,"h":71.56,"l":67.89,"c":68.48,"v":2578800},{"t":"2019-08-02","o":67.79,"h":68.38,"l":66.87,"c":67.47,"v":2328900},{"t":"2019-08-05","o":65.49,"h":65.55,"l":63.97,"c":64.56,"v":2511300},{"t":"2019-08-06","o":65.63,"h":66.21,"l":64.65,"c":65.38,"v":1479000},{"t":"2019-08-07","o":64.34,"h":66.0,"l":64.34,"c":65.79,"v":2180400},{"t":"2019-08-08","o":66.41,"h":67.64,"l":65.97,"c":67.62,"v":2165400},{"t":"2019-08-09","o":66.9,"h":67.18,"l":65.98,"c":66.44,"v":1893600},{"t":"2019-08-12","o":65.75,"h":66.33,"l":65.28,"c":65.57,"v":1178100},{"t":"2019-08-13","o":65.57,"h":68.08,"l":65.13,"c":67.5,"v":2205000},{"t":"2019-08-14","o":65.94,"h":66.46,"l":65.09,"c":65.43,"v":2766300},{"t":"2019-08-15","o":65.79,"h":65.97,"l":64.74,"c":65.31,"v":965700},{"t":"2019-08-16","o":65.99,"h":67.23,"l":65.99,"c":67.05,"v":1509900},{"t":"2019-08-19","o":68.65,"h":68.9,"l":67.98,"c":68.28,"v":4550400},{"t":"2019-08-20","o":68.26,"h":68.44,"l":67.66,"c":68.03,"v":732600},{"t":"2019-08-21","o":68.59,"h":68.93,"l":68.29,"c":68.58,"v":700200},{"t":"2019-08-22","o":68.73,"h":68.97,"l":67.87,"c":68.58,"v":5985600},{"t":"2019-08-23","o":67.74,"h":68.22,"l":65.42,"c":65.6,"v":1682700},{"t":"2019-08-26","o":66.6,"h":66.7,"l":65.9,"c":66.16,"v":997800},{"t":"2019-08-27","o":66.64,"h":66.97,"l":65.6,"c":65.91,"v":1290600},{"t":"2019-08-28","o":65.67,"h":66.48,"l":65.2,"c":66.33,"v":726000},{"t":"2019-08-29","o":67.5,"h":68.33,"l":67.35,"c":67.92,"v":3748500},{"t":"2019-08-30","o":68.58,"h":68.86,"l":67.94,"c":68.24,"v":1014600},{"t":"2019-09-03","o":67.49,"h":67.77,"l":66.73,"c":67.12,"v":2833500},{"t":"2019-09-04","o":68.15,"h":68.97,"l":68.15,"c":68.92,"v":1387800},{"t":"2019-09-05","o":70.41,"h":71.88,"l":70.21,"c":71.04,"v":2037600},{"t":"2019-09-06","o":71.23,"h":71.43,"l":70.76,"c":71.23,"v":1273500},{"t":"2019-09-09","o":71.52,"h":72.09,"l":71.22,"c":71.49,"v":962400},{"t":"2019-09-10","o":71.27,"h":71.81,"l":70.71,"c":71.81,"v":1291800},{"t":"2019-09-11","o":72.23,"h":72.93,"l":71.77,"c":72.89,"v":1415400},{"t":"2019-09-12","o":73.62,"h":73.77,"l":72.63,"c":73.05,"v":1719900},{"t":"2019-09-13","o":73.15,"h":73.26,"l":72.57,"c":72.91,"v":1309500},{"t":"2019-09-16","o":72.36,"h":72.74,"l":71.75,"c":72.44,"v":840900},{"t":"2019-09-17","o":72.31,"h":72.69,"l":71.86,"c":72.6,"v":667800},{"t":"2019-09-18","o":72.68,"h":72.73,"l":71.66,"c":72.73,"v":654900},{"t":"2019-09-19","o":72.82,"h":73.05,"l":72.24,"c":72.25,"v":1057500},{"t":"2019-09-20","o":72.45,"h":72.45,"l":70.67,"c":70.92,"v":1944900},{"t":"2019-09-23","o":70.91,"h":72.1,"l":70.86,"c":71.76,"v":2110800},{"t":"2019-09-24","o":71.73,"h":71.97,"l":69.88,"c":70.26,"v":1169400},{"t":"2019-09-25","o":69.9,"h":71.67,"l":69.29,"c":71.44,"v":1033500},{"t":"2019-09-26","o":71.43,"h":71.74,"l":70.82,"c":71.53,"v":1050600},{"t":"2019-09-27","o":71.15,"h":71.29,"l":69.29,"c":69.85,"v":2070000},{"t":"2019-09-30","o":70.16,"h":70.6,"l":69.85,"c":70.47,"v":1079700},{"t":"2019-10-01","o":70.96,"h":71.86,"l":69.62,"c":69.81,"v":1820400},{"t":"2019-10-02","o":69.43,"h":69.45,"l":68.34,"c":68.79,"v":1328700},{"t":"2019-10-03","o":68.86,"h":70.02,"l":67.98,"c":70.0,"v":1603500},{"t":"2019-10-04","o":70.36,"h":71.27,"l":70.21,"c":71.16,"v":1213200},{"t":"2019-10-07","o":71.12,"h":71.44,"l":70.71,"c":70.75,"v":1224600},{"t":"2019-10-08","o":69.84,"h":70.03,"l":68.48,"c":68.56,"v":2052000},{"t":"2019-10-09","o":69.44,"h":70.15,"l":69.3,"c":69.68,"v":1358400},{"t":"2019-10-10","o":69.75,"h":71.12,"l":69.75,"c":70.36,"v":1116300},{"t":"2019-10-11","o":71.67,"h":72.85,"l":71.64,"c":72.02,"v":1947300},{"t":"2019-10-14","o":71.97,"h":72.12,"l":71.61,"c":72.01,"v":1111200},{"t":"2019-10-15","o":72.45,"h":73.74,"l":72.33,"c":73.59,"v":1204800},{"t":"2019-10-16","o":73.17,"h":73.51,"l":72.34,"c":72.55,"v":1761600},{"t":"2019-10-17","o":73.38,"h":73.57,"l":72.27,"c":72.67,"v":1289700},{"t":"2019-10-18","o":72.54,"h":72.77,"l":71.26,"c":71.9,"v":807600},{"t":"2019-10-21","o":72.6,"h":73.32,"l":72.42,"c":73.32,"v":1299900},{"t":"2019-10-22","o":73.53,"h":73.57,"l":72.68,"c":72.68,"v":1130400},{"t":"2019-10-23","o":71.34,"h":71.96,"l":70.84,"c":71.28,"v":1599300},{"t":"2019-10-24","o":72.24,"h":73.11,"l":72.15,"c":73.04,"v":1912200},{"t":"2019-10-25","o":73.28,"h":74.64,"l":73.24,"c":74.57,"v":1859700},{"t":"2019-10-28","o":75.12,"h":75.98,"l":75.01,"c":75.92,"v":1158600},{"t":"2019-10-29","o":75.99,"h":76.5,"l":75.14,"c":75.14,"v":1158300},{"t":"2019-10-30","o":75.71,"h":75.73,"l":74.67,"c":75.16,"v":1061400},{"t":"2019-10-31","o":75.04,"h":75.04,"l":73.81,"c":74.78,"v":862800},{"t":"2019-11-01","o":75.49,"h":76.5,"l":75.14,"c":76.5,"v":1989600},{"t":"2019-11-04","o":77.47,"h":78.28,"l":77.45,"c":78.2,"v":1991100},{"t":"2019-11-05","o":78.44,"h":78.88,"l":78.02,"c":78.25,"v":1091700},{"t":"2019-11-06","o":78.1,"h":78.12,"l":76.93,"c":77.72,"v":1633800},{"t":"2019-11-07","o":78.88,"h":79.05,"l":77.87,"c":78.19,"v":1491600},{"t":"2019-11-08","o":77.89,"h":78.64,"l":77.43,"c":78.59,"v":1048500},{"t":"2019-11-11","o":77.92,"h":78.38,"l":77.63,"c":78.26,"v":836400},{"t":"2019-11-12","o":78.46,"h":79.03,"l":78.12,"c":78.42,"v":1444200},{"t":"2019-11-13","o":77.99,"h":78.7,"l":77.61,"c":78.51,"v":929700},{"t":"2019-11-14","o":78.09,"h":78.32,"l":77.65,"c":78.25,"v":973800},{"t":"2019-11-15","o":79.28,"h":79.63,"l":78.6,"c":78.96,"v":977400},{"t":"2019-11-18","o":78.96,"h":79.27,"l":78.4,"c":78.78,"v":777000},{"t":"2019-11-19","o":79.15,"h":79.27,"l":77.96,"c":78.39,"v":731700},{"t":"2019-11-20","o":78.02,"h":78.41,"l":76.87,"c":77.47,"v":1412700},{"t":"2019-11-21","o":76.93,"h":77.32,"l":76.3,"c":76.64,"v":2084400},{"t":"2019-11-22","o":76.86,"h":77.28,"l":76.38,"c":76.56,"v":1028400},{"t":"2019-11-25","o":77.29,"h":78.47,"l":77.29,"c":78.4,"v":1229100},{"t":"2019-11-26","o":78.27,"h":78.39,"l":77.75,"c":78.1,"v":2139600},{"t":"2019-11-27","o":78.42,"h":78.68,"l":78.32,"c":78.67,"v":775200},{"t":"2019-11-29","o":78.4,"h":78.4,"l":77.72,"c":77.82,"v":615000},{"t":"2019-12-02","o":77.9,"h":77.98,"l":76.46,"c":76.63,"v":1428900},{"t":"2019-12-03","o":74.98,"h":75.52,"l":74.62,"c":75.44,"v":1932300},{"t":"2019-12-04","o":76.48,"h":76.97,"l":76.41,"c":76.63,"v":1081500},{"t":"2019-12-05","o":77.16,"h":77.33,"l":76.68,"c":77.02,"v":1404600},{"t":"2019-12-06","o":77.97,"h":78.36,"l":77.83,"c":78.13,"v":1002300},{"t":"2019-12-09","o":78.31,"h":78.38,"l":77.76,"c":77.77,"v":492900},{"t":"2019-12-10","o":78.18,"h":78.61,"l":77.81,"c":78.1,"v":522600},{"t":"2019-12-11","o":78.31,"h":79.82,"l":78.25,"c":79.7,"v":1458900},{"t":"2019-12-12","o":79.58,"h":82.0,"l":79.58,"c":81.86,"v":2190300},{"t":"2019-12-13","o":81.91,"h":82.75,"l":81.13,"c":81.5,"v":1735800},{"t":"2019-12-16","o":82.11,"h":82.7,"l":81.93,"c":81.99,"v":2099100},{"t":"2019-12-17","o":82.44,"h":82.52,"l":81.93,"c":82.36,"v":974100},{"t":"2019-12-18","o":82.53,"h":82.53,"l":82.02,"c":82.32,"v":963900},{"t":"2019-12-19","o":82.65,"h":82.98,"l":82.25,"c":82.98,"v":1063500},{"t":"2019-12-20","o":83.56,"h":83.97,"l":83.17,"c":83.77,"v":1035600},{"t":"2019-12-23","o":84.43,"h":84.47,"l":83.93,"c":84.04,"v":1356300},{"t":"2019-12-24","o":84.23,"h":84.25,"l":83.75,"c":84.18,"v":504300},{"t":"2019-12-26","o":84.53,"h":84.53,"l":83.96,"c":84.27,"v":654000},{"t":"2019-12-27","o":84.62,"h":84.62,"l":83.82,"c":84.11,"v":1104000},{"t":"2019-12-30","o":84.09,"h":84.09,"l":82.9,"c":83.47,"v":1118700},{"t":"2019-12-31","o":83.04,"h":83.74,"l":83.0,"c":83.7,"v":604500},{"t":"2020-01-02","o":84.75,"h":85.43,"l":84.33,"c":85.43,"v":1275300},{"t":"2020-01-03","o":84.11,"h":84.57,"l":83.65,"c":83.84,"v":1235100},{"t":"2020-01-06","o":82.78,"h":83.23,"l":82.42,"c":82.96,"v":1615200},{"t":"2020-01-07","o":84.0,"h":84.82,"l":83.5,"c":84.49,"v":1146600},{"t":"2020-01-08","o":84.66,"h":84.98,"l":84.05,"c":84.41,"v":1297800},{"t":"2020-01-09","o":85.59,"h":85.59,"l":84.15,"c":84.95,"v":639600},{"t":"2020-01-10","o":85.49,"h":85.49,"l":84.21,"c":84.45,"v":1952100},{"t":"2020-01-13","o":85.04,"h":85.56,"l":84.78,"c":85.44,"v":950100},{"t":"2020-01-14","o":85.67,"h":86.35,"l":85.18,"c":85.63,"v":896400},{"t":"2020-01-15","o":85.75,"h":85.79,"l":84.37,"c":84.72,"v":1516500},{"t":"2020-01-16","o":85.37,"h":86.09,"l":85.31,"c":86.06,"v":1708500},{"t":"2020-01-17","o":86.58,"h":86.71,"l":86.03,"c":86.71,"v":1016700},{"t":"2020-01-21","o":86.37,"h":86.96,"l":86.29,"c":86.66,"v":1653300},{"t":"2020-01-22","o":87.29,"h":88.21,"l":87.04,"c":87.24,"v":1251300},{"t":"2020-01-23","o":87.57,"h":87.98,"l":86.78,"c":87.9,"v":1077300},{"t":"2020-01-24","o":89.18,"h":89.31,"l":86.36,"c":86.97,"v":1626300},{"t":"2020-01-27","o":84.5,"h":84.67,"l":83.48,"c":83.65,"v":3212100},{"t":"2020-01-28","o":84.59,"h":85.89,"l":84.12,"c":85.59,"v":2410500},{"t":"2020-01-29","o":85.28,"h":85.5,"l":83.96,"c":84.01,"v":1242300},{"t":"2020-01-30","o":83.55,"h":84.26,"l":82.37,"c":84.02,"v":1741800},{"t":"2020-01-31","o":83.25,"h":83.31,"l":80.63,"c":81.02,"v":2155500},{"t":"2020-02-03","o":81.27,"h":82.13,"l":81.21,"c":81.93,"v":1719300},{"t":"2020-02-04","o":84.11,"h":84.61,"l":83.69,"c":84.49,"v":2465100},{"t":"2020-02-05","o":86.1,"h":86.58,"l":85.16,"c":86.43,"v":2009100},{"t":"2020-02-06","o":86.4,"h":86.53,"l":85.44,"c":86.48,"v":1068600},{"t":"2020-02-07","o":85.47,"h":85.62,"l":84.34,"c":84.44,"v":1550700},{"t":"2020-02-10","o":83.66,"h":85.67,"l":83.66,"c":85.63,"v":1212900},{"t":"2020-02-11","o":86.46,"h":87.86,"l":86.46,"c":87.36,"v":1132500},{"t":"2020-02-12","o":88.33,"h":88.83,"l":88.25,"c":88.7,"v":1554900},{"t":"2020-02-13","o":87.97,"h":89.37,"l":87.86,"c":88.8,"v":1681800},{"t":"2020-02-14","o":89.49,"h":89.79,"l":88.06,"c":88.5,"v":1366800},{"t":"2020-02-18","o":87.16,"h":87.5,"l":86.7,"c":87.36,"v":2409900},{"t":"2020-02-19","o":88.47,"h":89.73,"l":88.47,"c":89.57,"v":1575300},{"t":"2020-02-20","o":89.29,"h":89.52,"l":86.97,"c":88.27,"v":2301300},{"t":"2020-02-21","o":87.65,"h":87.73,"l":85.3,"c":85.64,"v":2479200},{"t":"2020-02-24","o":81.62,"h":82.79,"l":81.0,"c":81.54,"v":3786600},{"t":"2020-02-25","o":82.63,"h":82.76,"l":78.64,"c":79.11,"v":5127600},{"t":"2020-02-26","o":79.76,"h":80.96,"l":78.73,"c":79.22,"v":4525200},{"t":"2020-02-27","o":76.86,"h":78.44,"l":75.42,"c":75.56,"v":4172100},{"t":"2020-02-28","o":72.93,"h":77.77,"l":72.71,"c":77.26,"v":4788900},{"t":"2020-03-02","o":78.63,"h":80.0,"l":76.1,"c":80.0,"v":4137600},{"t":"2020-03-03","o":80.36,"h":81.4,"l":76.67,"c":77.18,"v":2729700},{"t":"2020-03-04","o":78.89,"h":81.13,"l":77.73,"c":81.13,"v":3355800},{"t":"2020-03-05","o":79.12,"h":80.72,"l":78.03,"c":78.68,"v":3548700},{"t":"2020-03-06","o":76.29,"h":77.69,"l":75.11,"c":76.96,"v":4851600},{"t":"2020-03-09","o":70.82,"h":74.26,"l":70.0,"c":70.39,"v":6082500},{"t":"2020-03-10","o":73.33,"h":75.08,"l":70.7,"c":75.01,"v":3859500},{"t":"2020-03-11","o":72.64,"h":73.69,"l":70.03,"c":70.81,"v":2262900},{"t":"2020-03-12","o":65.86,"h":68.56,"l":62.94,"c":63.04,"v":5859900},{"t":"2020-03-13","o":66.8,"h":70.06,"l":63.05,"c":69.81,"v":4420200},{"t":"2020-03-16","o":62.67,"h":65.62,"l":58.55,"c":59.18,"v":4817100},{"t":"2020-03-17","o":60.75,"h":65.0,"l":58.11,"c":64.38,"v":4079100},{"t":"2020-03-18","o":60.1,"h":62.26,"l":55.93,"c":59.09,"v":4131600},{"t":"2020-03-19","o":58.01,"h":62.5,"l":56.79,"c":60.61,"v":2945100},{"t":"2020-03-20","o":62.82,"h":63.92,"l":58.59,"c":58.89,"v":2942700},{"t":"2020-03-23","o":59.54,"h":61.97,"l":58.1,"c":60.99,"v":2787600},{"t":"2020-03-24","o":64.82,"h":67.78,"l":64.62,"c":67.59,"v":5754600},{"t":"2020-03-25","o":67.95,"h":70.17,"l":65.52,"c":66.48,"v":2496000},{"t":"2020-03-26","o":68.22,"h":71.24,"l":67.6,"c":70.95,"v":3301800},{"t":"2020-03-27","o":68.71,"h":69.71,"l":67.2,"c":67.43,"v":2500800},{"t":"2020-03-30","o":68.13,"h":69.98,"l":67.63,"c":69.77,"v":3341400},{"t":"2020-03-31","o":69.78,"h":70.96,"l":67.81,"c":68.4,"v":4342200},{"t":"2020-04-01","o":66.15,"h":67.74,"l":63.97,"c":64.66,"v":2938800},{"t":"2020-04-02","o":64.1,"h":66.74,"l":63.97,"c":66.59,"v":3537900},{"t":"2020-04-03","o":66.48,"h":67.33,"l":64.47,"c":65.33,"v":3110400},{"t":"2020-04-06","o":68.16,"h":72.32,"l":68.16,"c":71.99,"v":5011800},{"t":"2020-04-07","o":74.51,"h":74.79,"l":71.65,"c":71.73,"v":6696300},{"t":"2020-04-08","o":72.94,"h":74.41,"l":71.92,"c":74.13,"v":3915900},{"t":"2020-04-09","o":75.19,"h":75.77,"l":71.82,"c":72.53,"v":6792300},{"t":"2020-04-13","o":72.25,"h":73.57,"l":71.67,"c":73.35,"v":3968100},{"t":"2020-04-14","o":75.13,"h":76.73,"l":74.95,"c":76.73,"v":5871300},{"t":"2020-04-15","o":75.12,"h":75.12,"l":73.75,"c":74.45,"v":3620400},{"t":"2020-04-16","o":75.8,"h":76.7,"l":74.79,"c":76.54,"v":3338100},{"t":"2020-04-17","o":77.89,"h":78.04,"l":76.18,"c":77.13,"v":2772600},{"t":"2020-04-20","o":75.97,"h":77.1,"l":75.36,"c":75.46,"v":2713200},{"t":"2020-04-21","o":74.28,"h":74.66,"l":71.53,"c":71.76,"v":3653100},{"t":"2020-04-22","o":74.1,"h":76.46,"l":73.72,"c":76.1,"v":3341100},{"t":"2020-04-23","o":76.11,"h":76.89,"l":75.08,"c":75.34,"v":2933100},{"t":"2020-04-24","o":75.29,"h":77.08,"l":74.66,"c":76.91,"v":2887200},{"t":"2020-04-27","o":77.9,"h":78.71,"l":77.58,"c":77.94,"v":3212400},{"t":"2020-04-28","o":79.39,"h":79.79,"l":77.45,"c":77.53,"v":4094100},{"t":"2020-04-29","o":78.91,"h":81.54,"l":78.76,"c":81.21,"v":3975900},{"t":"2020-04-30","o":80.87,"h":80.97,"l":78.21,"c":78.35,"v":5172300},{"t":"2020-05-01","o":76.29,"h":76.7,"l":74.17,"c":74.53,"v":6033600},{"t":"2020-05-04","o":73.82,"h":75.24,"l":73.52,"c":75.15,"v":3381300},{"t":"2020-05-05","o":76.55,"h":77.83,"l":75.95,"c":76.41,"v":4506300},{"t":"2020-05-06","o":77.24,"h":78.54,"l":77.12,"c":77.35,"v":4407900},{"t":"2020-05-07","o":78.71,"h":79.01,"l":77.65,"c":78.04,"v":2825700},{"t":"2020-05-08","o":78.86,"h":80.43,"l":78.64,"c":80.35,"v":3885600},{"t":"2020-05-11","o":79.59,"h":80.99,"l":79.45,"c":80.27,"v":3498300},{"t":"2020-05-12","o":80.81,"h":81.08,"l":78.07,"c":78.14,"v":3764100},{"t":"2020-05-13","o":78.52,"h":78.88,"l":75.47,"c":76.63,"v":6889500},{"t":"2020-05-14","o":75.98,"h":78.76,"l":74.7,"c":78.68,"v":6521700},{"t":"2020-05-15","o":76.05,"h":77.32,"l":75.58,"c":77.06,"v":5657100},{"t":"2020-05-18","o":78.89,"h":81.03,"l":78.89,"c":80.6,"v":4940700},{"t":"2020-05-19","o":80.61,"h":82.19,"l":80.3,"c":80.33,"v":4308000},{"t":"2020-05-20","o":81.99,"h":83.84,"l":81.99,"c":83.29,"v":3791100},{"t":"2020-05-21","o":83.32,"h":83.38,"l":81.06,"c":81.2,"v":3809700},{"t":"2020-05-22","o":81.28,"h":81.69,"l":80.27,"c":81.56,"v":2462400},{"t":"2020-05-26","o":83.74,"h":84.14,"l":82.3,"c":82.41,"v":4310400},{"t":"2020-05-27","o":82.67,"h":83.68,"l":80.33,"c":83.68,"v":5297400},{"t":"2020-05-28","o":83.07,"h":84.19,"l":81.41,"c":81.86,"v":4460100},{"t":"2020-05-29","o":82.13,"h":84.18,"l":81.87,"c":83.95,"v":6282000},{"t":"2020-06-01","o":83.52,"h":83.89,"l":82.76,"c":83.5,"v":2780100},{"t":"2020-06-02","o":83.74,"h":85.37,"l":83.35,"c":85.3,"v":3159900},{"t":"2020-06-03","o":86.57,"h":88.17,"l":86.55,"c":87.77,"v":1781700},{"t":"2020-06-04","o":87.43,"h":89.22,"l":87.16,"c":88.57,"v":1948500},{"t":"2020-06-05","o":90.68,"h":92.05,"l":90.26,"c":90.74,"v":2878200},{"t":"2020-06-08","o":91.28,"h":91.42,"l":89.66,"c":90.55,"v":2531400},{"t":"2020-06-09","o":89.64,"h":90.94,"l":89.24,"c":90.62,"v":1958400},{"t":"2020-06-10","o":91.22,"h":91.8,"l":90.57,"c":90.94,"v":2579400},{"t":"2020-06-11","o":88.63,"h":88.92,"l":85.07,"c":85.16,"v":3992100},{"t":"2020-06-12","o":87.34,"h":88.06,"l":84.4,"c":86.32,"v":4613400},{"t":"2020-06-15","o":84.24,"h":87.43,"l":83.95,"c":87.3,"v":2132400},{"t":"2020-06-16","o":89.86,"h":90.43,"l":87.41,"c":89.0,"v":3384300},{"t":"2020-06-17","o":89.85,"h":90.5,"l":89.16,"c":89.69,"v":1371300},{"t":"2020-06-18","o":89.57,"h":90.01,"l":89.13,"c":89.53,"v":1340400},{"t":"2020-06-19","o":90.65,"h":90.93,"l":88.85,"c":89.09,"v":2271300},{"t":"2020-06-22","o":89.0,"h":89.96,"l":88.14,"c":89.75,"v":1286100},{"t":"2020-06-23","o":90.62,"h":91.01,"l":89.91,"c":90.07,"v":1177800},{"t":"2020-06-24","o":89.58,"h":90.05,"l":87.41,"c":88.09,"v":1974000},{"t":"2020-06-25","o":87.99,"h":88.9,"l":86.64,"c":88.72,"v":1376400},{"t":"2020-06-26","o":88.83,"h":88.92,"l":86.84,"c":87.06,"v":1637700},{"t":"2020-06-29","o":87.08,"h":88.04,"l":85.99,"c":88.01,"v":2664900},{"t":"2020-06-30","o":88.41,"h":90.63,"l":88.34,"c":90.29,"v":4086000},{"t":"2020-07-01","o":90.37,"h":90.41,"l":89.05,"c":89.13,"v":1909200},{"t":"2020-07-02","o":90.51,"h":91.06,"l":89.95,"c":90.22,"v":1787400},{"t":"2020-07-06","o":92.0,"h":92.96,"l":91.71,"c":92.61,"v":2312700},{"t":"2020-07-07","o":92.41,"h":92.98,"l":91.37,"c":91.51,"v":1893000},{"t":"2020-07-08","o":92.21,"h":92.83,"l":91.49,"c":92.75,"v":1610700},{"t":"2020-07-09","o":93.2,"h":94.55,"l":91.78,"c":93.98,"v":2007900},{"t":"2020-07-10","o":94.23,"h":94.35,"l":92.76,"c":93.67,"v":966000},{"t":"2020-07-13","o":94.99,"h":96.02,"l":91.95,"c":92.13,"v":2951700},{"t":"2020-07-14","o":91.48,"h":93.88,"l":90.28,"c":93.65,"v":3124200},{"t":"2020-07-15","o":94.4,"h":94.4,"l":92.05,"c":93.49,"v":2247000},{"t":"2020-07-16","o":92.4,"h":93.44,"l":91.99,"c":93.14,"v":1344600},{"t":"2020-07-17","o":93.44,"h":93.99,"l":93.15,"c":93.61,"v":1340400},{"t":"2020-07-20","o":93.76,"h":95.72,"l":93.15,"c":95.46,"v":1783200},{"t":"2020-07-21","o":96.16,"h":96.29,"l":94.58,"c":94.97,"v":1593900},{"t":"2020-07-22","o":95.23,"h":96.01,"l":94.51,"c":95.28,"v":1240500},{"t":"2020-07-23","o":95.33,"h":96.08,"l":93.0,"c":93.83,"v":2006100},{"t":"2020-07-24","o":92.17,"h":93.67,"l":90.92,"c":92.35,"v":2717400},{"t":"2020-07-27","o":93.52,"h":95.27,"l":93.45,"c":95.23,"v":2324400},{"t":"2020-07-28","o":94.53,"h":94.66,"l":93.2,"c":93.39,"v":1822500},{"t":"2020-07-29","o":94.22,"h":95.7,"l":94.12,"c":95.31,"v":1452000},{"t":"2020-07-30","o":95.04,"h":97.28,"l":95.01,"c":97.19,"v":2717400},{"t":"2020-07-31","o":97.43,"h":97.48,"l":95.32,"c":96.8,"v":1928400},{"t":"2020-08-03","o":97.39,"h":98.79,"l":97.37,"c":98.55,"v":1654200},{"t":"2020-08-04","o":98.55,"h":100.09,"l":98.5,"c":100.0,"v":1452900},{"t":"2020-08-05","o":99.84,"h":100.34,"l":99.2,"c":99.9,"v":1741500},{"t":"2020-08-06","o":99.82,"h":100.01,"l":98.83,"c":99.84,"v":1096200},{"t":"2020-08-07","o":99.73,"h":100.1,"l":97.53,"c":98.73,"v":1364700},{"t":"2020-08-10","o":99.03,"h":99.15,"l":97.3,"c":98.73,"v":1326900},{"t":"2020-08-11","o":98.62,"h":99.64,"l":97.4,"c":97.7,"v":2116500},{"t":"2020-08-12","o":98.53,"h":101.12,"l":98.21,"c":100.86,"v":1945800},{"t":"2020-08-13","o":100.86,"h":100.96,"l":99.36,"c":99.85,"v":1522200},{"t":"2020-08-14","o":100.17,"h":100.96,"l":99.44,"c":99.79,"v":1088700},{"t":"2020-08-17","o":100.62,"h":101.39,"l":100.39,"c":100.92,"v":928500},{"t":"2020-08-18","o":101.49,"h":101.56,"l":100.1,"c":100.38,"v":1020300},{"t":"2020-08-19","o":100.51,"h":100.69,"l":99.51,"c":99.81,"v":1197600},{"t":"2020-08-20","o":98.67,"h":99.38,"l":98.19,"c":98.93,"v":1899300},{"t":"2020-08-21","o":98.73,"h":99.67,"l":98.36,"c":99.6,"v":1239300},{"t":"2020-08-24","o":100.75,"h":100.99,"l":99.85,"c":100.63,"v":1043700},{"t":"2020-08-25","o":100.83,"h":101.69,"l":100.63,"c":101.61,"v":1089900},{"t":"2020-08-26","o":101.84,"h":102.3,"l":101.42,"c":101.94,"v":1019700},{"t":"2020-08-27","o":102.38,"h":102.38,"l":100.14,"c":100.78,"v":1660200},{"t":"2020-08-28","o":100.9,"h":102.68,"l":100.72,"c":102.64,"v":1711200},{"t":"2020-08-31","o":102.57,"h":103.27,"l":101.75,"c":102.41,"v":1013400},{"t":"2020-09-01","o":103.23,"h":104.51,"l":102.69,"c":104.44,"v":1414200},{"t":"2020-09-02","o":106.09,"h":108.09,"l":105.07,"c":107.47,"v":2971800},{"t":"2020-09-03","o":105.74,"h":105.98,"l":100.77,"c":101.47,"v":3921000},{"t":"2020-09-04","o":100.8,"h":102.15,"l":96.84,"c":100.42,"v":3466800},{"t":"2020-09-08","o":96.81,"h":98.59,"l":95.59,"c":95.73,"v":3036000},{"t":"2020-09-09","o":98.15,"h":99.15,"l":96.86,"c":98.33,"v":1914600},{"t":"2020-09-10","o":99.66,"h":99.96,"l":96.43,"c":97.0,"v":1914000},{"t":"2020-09-11","o":97.68,"h":98.69,"l":95.92,"c":96.97,"v":1524300},{"t":"2020-09-14","o":98.92,"h":99.53,"l":98.15,"c":98.91,"v":1155600},{"t":"2020-09-15","o":100.27,"h":101.31,"l":100.09,"c":100.62,"v":1259700},{"t":"2020-09-16","o":101.34,"h":101.46,"l":99.52,"c":99.68,"v":1217400},{"t":"2020-09-17","o":97.14,"h":99.79,"l":96.8,"c":99.63,"v":1714800},{"t":"2020-09-18","o":100.08,"h":100.34,"l":96.79,"c":98.07,"v":1210800},{"t":"2020-09-21","o":96.22,"h":97.89,"l":95.39,"c":97.89,"v":2331600},{"t":"2020-09-22","o":98.52,"h":99.04,"l":96.8,"c":98.9,"v":1096200},{"t":"2020-09-23","o":98.57,"h":99.1,"l":95.91,"c":96.27,"v":1896000},{"t":"2020-09-24","o":95.47,"h":98.43,"l":95.4,"c":97.08,"v":2350500},{"t":"2020-09-25","o":97.25,"h":98.73,"l":95.8,"c":98.42,"v":1614300},{"t":"2020-09-28","o":99.81,"h":101.23,"l":99.17,"c":101.13,"v":1836000},{"t":"2020-09-29","o":101.21,"h":102.31,"l":101.06,"c":101.36,"v":1915500},{"t":"2020-09-30","o":101.3,"h":102.54,"l":100.94,"c":101.54,"v":1947600},{"t":"2020-10-01","o":102.92,"h":103.91,"l":102.44,"c":103.71,"v":2045400},{"t":"2020-10-02","o":101.03,"h":102.7,"l":100.46,"c":100.6,"v":2008500},{"t":"2020-10-05","o":101.52,"h":103.84,"l":101.38,"c":103.74,"v":1540200},{"t":"2020-10-06","o":103.83,"h":105.74,"l":102.83,"c":103.25,"v":1888800},{"t":"2020-10-07","o":104.72,"h":105.55,"l":104.7,"c":105.23,"v":1249200},{"t":"2020-10-08","o":106.19,"h":106.75,"l":105.86,"c":106.53,"v":979800},{"t":"2020-10-09","o":108.07,"h":108.71,"l":107.66,"c":108.4,"v":1967400},{"t":"2020-10-12","o":109.84,"h":110.58,"l":109.29,"c":110.01,"v":1591500},{"t":"2020-10-13","o":110.2,"h":110.75,"l":109.32,"c":109.82,"v":2298900},{"t":"2020-10-14","o":110.27,"h":110.61,"l":108.75,"c":109.37,"v":1562400},{"t":"2020-10-15","o":107.33,"h":109.29,"l":107.11,"c":109.08,"v":1207200},{"t":"2020-10-16","o":109.83,"h":110.03,"l":108.47,"c":108.56,"v":865800},{"t":"2020-10-19","o":109.45,"h":110.1,"l":107.6,"c":108.01,"v":1208700},{"t":"2020-10-20","o":108.5,"h":108.79,"l":107.58,"c":107.84,"v":1048800},{"t":"2020-10-21","o":108.09,"h":108.31,"l":107.03,"c":107.11,"v":1074300},{"t":"2020-10-22","o":107.25,"h":107.71,"l":105.86,"c":107.16,"v":905100},{"t":"2020-10-23","o":106.75,"h":106.78,"l":105.77,"c":106.78,"v":786000},{"t":"2020-10-26","o":105.87,"h":106.25,"l":103.1,"c":104.47,"v":1671300},{"t":"2020-10-27","o":105.19,"h":105.45,"l":103.7,"c":104.06,"v":890100},{"t":"2020-10-28","o":102.42,"h":102.42,"l":100.48,"c":100.65,"v":1481100},{"t":"2020-10-29","o":100.67,"h":104.28,"l":100.53,"c":103.2,"v":1504500},{"t":"2020-10-30","o":102.11,"h":102.78,"l":100.48,"c":101.83,"v":1337100},{"t":"2020-11-02","o":102.78,"h":103.25,"l":101.31,"c":102.19,"v":1456200},{"t":"2020-11-03","o":103.09,"h":105.0,"l":103.07,"c":104.12,"v":1385100},{"t":"2020-11-04","o":106.34,"h":108.32,"l":105.07,"c":107.76,"v":3026700},{"t":"2020-11-05","o":110.87,"h":112.88,"l":110.77,"c":112.6,"v":2808600},{"t":"2020-11-06","o":112.33,"h":114.85,"l":111.97,"c":114.43,"v":2016000},{"t":"2020-11-09","o":117.51,"h":117.92,"l":113.09,"c":113.1,"v":1920900},{"t":"2020-11-10","o":112.09,"h":112.57,"l":109.42,"c":109.71,"v":1862100},{"t":"2020-11-11","o":111.4,"h":113.86,"l":111.39,"c":113.66,"v":1670400},{"t":"2020-11-12","o":113.84,"h":114.11,"l":111.66,"c":112.26,"v":1203600},{"t":"2020-11-13","o":113.59,"h":114.58,"l":112.82,"c":113.63,"v":1070700},{"t":"2020-11-16","o":114.56,"h":116.46,"l":114.25,"c":116.46,"v":1456200},{"t":"2020-11-17","o":116.05,"h":116.08,"l":114.64,"c":115.5,"v":1371600},{"t":"2020-11-18","o":115.7,"h":116.5,"l":114.57,"c":114.64,"v":1361100},{"t":"2020-11-19","o":114.23,"h":116.44,"l":113.71,"c":116.33,"v":1056300},{"t":"2020-11-20","o":116.37,"h":117.36,"l":115.65,"c":115.79,"v":1369500},{"t":"2020-11-23","o":116.31,"h":117.85,"l":115.93,"c":117.44,"v":1374900},{"t":"2020-11-24","o":118.28,"h":118.29,"l":116.26,"c":118.08,"v":1824600},{"t":"2020-11-25","o":118.25,"h":118.73,"l":117.33,"c":117.82,"v":974100},{"t":"2020-11-27","o":118.57,"h":119.92,"l":118.57,"c":119.22,"v":1713300},{"t":"2020-11-30","o":119.42,"h":120.74,"l":117.91,"c":120.6,"v":1874100},{"t":"2020-12-01","o":121.67,"h":123.37,"l":121.27,"c":122.59,"v":2005200},{"t":"2020-12-02","o":122.25,"h":123.56,"l":122.13,"c":122.95,"v":2141400},{"t":"2020-12-03","o":123.67,"h":124.39,"l":122.95,"c":123.11,"v":1096800},{"t":"2020-12-04","o":123.67,"h":126.55,"l":123.47,"c":126.47,"v":1624500},{"t":"2020-12-07","o":127.19,"h":127.2,"l":125.9,"c":127.11,"v":1657800},{"t":"2020-12-08","o":127.02,"h":128.02,"l":126.4,"c":127.52,"v":1203000},{"t":"2020-12-09","o":127.04,"h":127.88,"l":123.17,"c":123.93,"v":1949400},{"t":"2020-12-10","o":122.87,"h":124.82,"l":122.45,"c":123.75,"v":1967400},{"t":"2020-12-11","o":122.88,"h":123.41,"l":121.2,"c":122.55,"v":1605900},{"t":"2020-12-14","o":123.44,"h":124.41,"l":123.17,"c":123.67,"v":1313400},{"t":"2020-12-15","o":125.33,"h":125.81,"l":124.51,"c":125.39,"v":1102500},{"t":"2020-12-16","o":125.98,"h":125.98,"l":124.47,"c":125.46,"v":1342500},{"t":"2020-12-17","o":126.29,"h":126.29,"l":125.14,"c":125.69,"v":1240200},{"t":"2020-12-18","o":125.86,"h":126.09,"l":124.3,"c":124.95,"v":1160100},{"t":"2020-12-21","o":123.37,"h":124.5,"l":122.32,"c":124.39,"v":1799700},{"t":"2020-12-22","o":124.42,"h":124.5,"l":123.17,"c":124.21,"v":668700},{"t":"2020-12-23","o":124.41,"h":124.62,"l":123.17,"c":123.27,"v":1257000},{"t":"2020-12-24","o":123.93,"h":124.43,"l":123.56,"c":124.37,"v":574200},{"t":"2020-12-28","o":125.83,"h":125.9,"l":124.05,"c":124.24,"v":1108500},{"t":"2020-12-29","o":124.88,"h":124.88,"l":122.54,"c":123.92,"v":1334700},{"t":"2020-12-30","o":124.6,"h":126.2,"l":124.49,"c":125.99,"v":1159800},{"t":"2020-12-31","o":126.12,"h":126.59,"l":125.21,"c":126.39,"v":1193100},{"t":"2021-01-04","o":127.21,"h":129.93,"l":124.95,"c":125.86,"v":2487600},{"t":"2021-01-05","o":125.76,"h":128.44,"l":125.67,"c":128.44,"v":1670700},{"t":"2021-01-06","o":127.03,"h":130.54,"l":126.86,"c":128.02,"v":3215100},{"t":"2021-01-07","o":129.89,"h":133.18,"l":129.89,"c":132.85,"v":1809000},{"t":"2021-01-08","o":134.75,"h":135.37,"l":131.36,"c":132.92,"v":2119800},{"t":"2021-01-11","o":131.77,"h":135.33,"l":131.67,"c":134.27,"v":1627500},{"t":"2021-01-12","o":135.13,"h":136.39,"l":133.9,"c":135.08,"v":4503900},{"t":"2021-01-13","o":136.33,"h":136.63,"l":134.77,"c":135.3,"v":1200000},{"t":"2021-01-14","o":136.98,"h":139.75,"l":136.98,"c":138.17,"v":1748400},{"t":"2021-01-15","o":138.01,"h":138.17,"l":134.58,"c":135.36,"v":2403900},{"t":"2021-01-19","o":137.58,"h":140.09,"l":137.26,"c":140.0,"v":2517000},{"t":"2021-01-20","o":141.52,"h":142.0,"l":139.17,"c":139.5,"v":1851000},{"t":"2021-01-21","o":140.82,"h":142.08,"l":139.37,"c":141.52,"v":2540400},{"t":"2021-01-22","o":140.37,"h":140.97,"l":139.04,"c":139.12,"v":1668300},{"t":"2021-01-25","o":140.28,"h":140.64,"l":136.63,"c":139.32,"v":1683300},{"t":"2021-01-26","o":139.39,"h":139.39,"l":137.04,"c":137.05,"v":1224900},{"t":"2021-01-27","o":134.67,"h":134.68,"l":129.41,"c":129.94,"v":5391300},{"t":"2021-01-28","o":132.56,"h":134.7,"l":131.51,"c":132.79,"v":3369900},{"t":"2021-01-29","o":133.24,"h":133.71,"l":130.04,"c":130.47,"v":2761800},{"t":"2021-02-01","o":132.7,"h":136.04,"l":132.26,"c":135.63,"v":1923300},{"t":"2021-02-02","o":137.89,"h":138.0,"l":135.97,"c":137.83,"v":2429400},{"t":"2021-02-03","o":138.35,"h":138.75,"l":134.67,"c":135.03,"v":2767800},{"t":"2021-02-04","o":134.6,"h":136.24,"l":133.65,"c":136.13,"v":1832400},{"t":"2021-02-05","o":137.15,"h":137.15,"l":135.0,"c":135.2,"v":1462800},{"t":"2021-02-08","o":136.11,"h":139.36,"l":136.11,"c":139.26,"v":1947300},{"t":"2021-02-09","o":138.86,"h":139.83,"l":138.08,"c":138.85,"v":1383300},{"t":"2021-02-10","o":140.0,"h":140.73,"l":137.34,"c":139.12,"v":2220300},{"t":"2021-02-11","o":140.27,"h":144.04,"l":140.27,"c":143.94,"v":2112600},{"t":"2021-02-12","o":143.52,"h":146.0,"l":142.78,"c":145.72,"v":1925100},{"t":"2021-02-16","o":147.46,"h":147.99,"l":145.83,"c":146.45,"v":3152400},{"t":"2021-02-17","o":145.2,"h":145.73,"l":141.97,"c":143.94,"v":2785200},{"t":"2021-02-18","o":142.16,"h":143.12,"l":140.68,"c":142.46,"v":2247600},{"t":"2021-02-19","o":144.62,"h":146.76,"l":144.33,"c":145.9,"v":2254500},{"t":"2021-02-22","o":144.0,"h":145.01,"l":140.12,"c":140.61,"v":2652000},{"t":"2021-02-23","o":138.03,"h":140.61,"l":134.03,"c":139.55,"v":4029300},{"t":"2021-02-24","o":138.68,"h":144.23,"l":137.43,"c":144.08,"v":3144900},{"t":"2021-02-25","o":142.4,"h":143.34,"l":135.31,"c":135.87,"v":5339700},{"t":"2021-02-26","o":138.1,"h":140.25,"l":135.35,"c":138.97,"v":4558800},{"t":"2021-03-01","o":141.08,"h":143.55,"l":140.01,"c":143.4,"v":2316600},{"t":"2021-03-02","o":143.98,"h":143.98,"l":138.94,"c":139.1,"v":3177600},{"t":"2021-03-03","o":139.25,"h":139.55,"l":133.58,"c":134.84,"v":4425900},{"t":"2021-03-04","o":134.41,"h":135.04,"l":126.45,"c":128.35,"v":7243500},{"t":"2021-03-05","o":131.31,"h":132.65,"l":125.18,"c":132.2,"v":6307800},{"t":"2021-03-08","o":132.03,"h":132.57,"l":125.02,"c":125.07,"v":7349100},{"t":"2021-03-09","o":129.6,"h":133.73,"l":129.22,"c":132.84,"v":4132800},{"t":"2021-03-10","o":135.13,"h":135.17,"l":130.33,"c":130.33,"v":4082400},{"t":"2021-03-11","o":134.21,"h":136.59,"l":133.5,"c":135.82,"v":3689400},{"t":"2021-03-12","o":133.33,"h":134.63,"l":132.37,"c":134.39,"v":3153600},{"t":"2021-03-15","o":135.11,"h":137.41,"l":134.13,"c":137.22,"v":3894900},{"t":"2021-03-16","o":138.84,"h":141.2,"l":138.18,"c":138.99,"v":6785100},{"t":"2021-03-17","o":137.07,"h":141.85,"l":136.03,"c":140.74,"v":5773800},{"t":"2021-03-18","o":138.79,"h":139.06,"l":134.76,"c":134.92,"v":6042900},{"t":"2021-03-19","o":135.19,"h":137.79,"l":133.47,"c":136.59,"v":6614100},{"t":"2021-03-22","o":138.26,"h":141.11,"l":137.74,"c":139.48,"v":3130200},{"t":"2021-03-23","o":140.02,"h":140.26,"l":135.18,"c":135.81,"v":5638800},{"t":"2021-03-24","o":138.07,"h":138.63,"l":133.88,"c":133.95,"v":6608100},{"t":"2021-03-25","o":131.63,"h":134.49,"l":130.27,"c":133.84,"v":5580000},{"t":"2021-03-26","o":133.94,"h":140.7,"l":133.85,"c":140.44,"v":6493800},{"t":"2021-03-29","o":139.13,"h":139.66,"l":136.63,"c":138.29,"v":6540600},{"t":"2021-03-30","o":137.2,"h":138.25,"l":136.33,"c":137.96,"v":4263600},{"t":"2021-03-31","o":139.26,"h":142.4,"l":138.99,"c":141.33,"v":5968200},{"t":"2021-04-01","o":143.79,"h":146.61,"l":143.74,"c":146.53,"v":7380000},{"t":"2021-04-05","o":148.94,"h":149.92,"l":147.15,"c":149.48,"v":6504000},{"t":"2021-04-06","o":148.6,"h":149.52,"l":146.34,"c":147.81,"v":5913000},{"t":"2021-04-07","o":147.97,"h":148.47,"l":146.6,"c":147.72,"v":3296400},{"t":"2021-04-08","o":149.3,"h":149.57,"l":148.03,"c":149.4,"v":4276500},{"t":"2021-04-09","o":148.19,"h":149.08,"l":147.57,"c":148.93,"v":2466000},{"t":"2021-04-12","o":148.15,"h":148.15,"l":146.07,"c":147.33,"v":2607900},{"t":"2021-04-13","o":148.46,"h":148.67,"l":145.63,"c":147.1,"v":3328500},{"t":"2021-04-14","o":146.82,"h":147.93,"l":144.69,"c":145.48,"v":4996200},{"t":"2021-04-15","o":146.98,"h":148.23,"l":145.85,"c":147.92,"v":5672400},{"t":"2021-04-16","o":147.92,"h":148.22,"l":146.9,"c":147.23,"v":2712600},{"t":"2021-04-19","o":146.14,"h":146.63,"l":142.04,"c":143.36,"v":8922300},{"t":"2021-04-20","o":142.89,"h":143.48,"l":140.48,"c":141.31,"v":5374500},{"t":"2021-04-21","o":141.42,"h":145.07,"l":140.84,"c":145.02,"v":4321800},{"t":"2021-04-22","o":144.72,"h":144.91,"l":141.0,"c":141.86,"v":5433000},{"t":"2021-04-23","o":142.44,"h":145.05,"l":142.27,"c":144.45,"v":3996300},{"t":"2021-04-26","o":144.64,"h":147.28,"l":144.38,"c":147.1,"v":3577800},{"t":"2021-04-27","o":147.67,"h":147.78,"l":145.55,"c":145.99,"v":4878300},{"t":"2021-04-28","o":145.18,"h":145.25,"l":143.61,"c":143.78,"v":2356200},{"t":"2021-04-29","o":145.82,"h":145.91,"l":142.61,"c":144.71,"v":3237000},{"t":"2021-04-30","o":142.59,"h":143.43,"l":140.34,"c":140.68,"v":3900000},{"t":"2021-05-03","o":141.68,"h":141.82,"l":138.44,"c":139.21,"v":3222900},{"t":"2021-05-04","o":137.4,"h":137.45,"l":134.34,"c":136.87,"v":6061800},{"t":"2021-05-05","o":138.58,"h":139.43,"l":136.69,"c":137.72,"v":4808700},{"t":"2021-05-06","o":137.47,"h":138.89,"l":135.9,"c":138.85,"v":3656400},{"t":"2021-05-07","o":140.27,"h":141.72,"l":139.6,"c":140.76,"v":2871600},{"t":"2021-05-10","o":139.53,"h":139.53,"l":134.26,"c":134.5,"v":6354600},{"t":"2021-05-11","o":130.4,"h":135.05,"l":129.93,"c":134.68,"v":6719400},{"t":"2021-05-12","o":131.86,"h":132.64,"l":128.67,"c":129.19,"v":7754100},{"t":"2021-05-13","o":131.43,"h":132.87,"l":129.53,"c":130.84,"v":4862400},{"t":"2021-05-14","o":132.75,"h":136.11,"l":131.46,"c":134.89,"v":4663500},{"t":"2021-05-17","o":133.64,"h":133.83,"l":131.48,"c":133.71,"v":3365100},{"t":"2021-05-18","o":134.97,"h":135.23,"l":132.56,"c":132.64,"v":2354700},{"t":"2021-05-19","o":130.07,"h":135.36,"l":129.52,"c":135.22,"v":4127400},{"t":"2021-05-20","o":136.23,"h":139.35,"l":136.13,"c":138.78,"v":5020800},{"t":"2021-05-21","o":139.76,"h":139.81,"l":137.78,"c":138.01,"v":5250000},{"t":"2021-05-24","o":139.46,"h":142.26,"l":139.33,"c":141.5,"v":3373800},{"t":"2021-05-25","o":142.54,"h":142.99,"l":141.12,"c":141.92,"v":4363500},{"t":"2021-05-26","o":142.02,"h":142.92,"l":141.01,"c":142.3,"v":2492400},{"t":"2021-05-27","o":142.04,"h":143.62,"l":141.67,"c":142.9,"v":3302700},{"t":"2021-05-28","o":143.44,"h":144.92,"l":143.19,"c":144.23,"v":2179500},{"t":"2021-06-01","o":145.32,"h":146.46,"l":143.08,"c":143.82,"v":3373500},{"t":"2021-06-02","o":143.71,"h":145.29,"l":143.26,"c":144.7,"v":2140500},{"t":"2021-06-03","o":143.08,"h":143.7,"l":141.55,"c":142.21,"v":3247500},{"t":"2021-06-04","o":143.43,"h":145.96,"l":143.43,"c":145.67,"v":2821500},{"t":"2021-06-07","o":144.98,"h":145.24,"l":143.69,"c":144.53,"v":2376300},{"t":"2021-06-08","o":145.66,"h":145.91,"l":142.62,"c":143.71,"v":2534400},{"t":"2021-06-09","o":144.18,"h":144.6,"l":143.0,"c":143.0,"v":2607000},{"t":"2021-06-10","o":143.06,"h":145.03,"l":142.76,"c":144.47,"v":2165100},{"t":"2021-06-11","o":144.9,"h":145.2,"l":144.09,"c":145.2,"v":1765200},{"t":"2021-06-14","o":145.57,"h":147.26,"l":144.71,"c":147.26,"v":3673800},{"t":"2021-06-15","o":146.87,"h":147.77,"l":145.58,"c":146.06,"v":2388300},{"t":"2021-06-16","o":146.51,"h":146.93,"l":143.53,"c":144.68,"v":3614700},{"t":"2021-06-17","o":144.29,"h":147.31,"l":144.18,"c":146.24,"v":3873000},{"t":"2021-06-18","o":145.24,"h":145.35,"l":141.96,"c":142.74,"v":2889900},{"t":"2021-06-21","o":142.91,"h":143.52,"l":141.69,"c":143.27,"v":2233200},{"t":"2021-06-22","o":143.48,"h":144.36,"l":142.68,"c":143.95,"v":1737900},{"t":"2021-06-23","o":144.31,"h":145.36,"l":144.26,"c":144.55,"v":1889400},{"t":"2021-06-24","o":145.95,"h":147.39,"l":145.8,"c":147.0,"v":1428300},{"t":"2021-06-25","o":147.63,"h":147.86,"l":146.19,"c":146.6,"v":1343100},{"t":"2021-06-28","o":147.51,"h":150.73,"l":147.51,"c":150.1,"v":2651100},{"t":"2021-06-29","o":149.93,"h":151.5,"l":149.43,"c":151.28,"v":1748100},{"t":"2021-06-30","o":151.14,"h":151.7,"l":150.4,"c":151.41,"v":1317300},{"t":"2021-07-01","o":151.25,"h":151.25,"l":148.73,"c":149.24,"v":2264100},{"t":"2021-07-02","o":150.16,"h":150.51,"l":148.97,"c":150.15,"v":1827000},{"t":"2021-07-06","o":150.55,"h":151.04,"l":147.98,"c":149.89,"v":2001900},{"t":"2021-07-07","o":150.83,"h":150.85,"l":147.0,"c":147.62,"v":1888200},{"t":"2021-07-08","o":144.51,"h":146.42,"l":143.4,"c":145.72,"v":2000100},{"t":"2021-07-09","o":146.2,"h":148.38,"l":145.15,"c":148.1,"v":1833000},{"t":"2021-07-12","o":148.73,"h":150.0,"l":148.17,"c":150.0,"v":3949800},{"t":"2021-07-13","o":149.37,"h":150.05,"l":148.61,"c":149.4,"v":2122200},{"t":"2021-07-14","o":150.42,"h":151.7,"l":148.28,"c":148.71,"v":2256600},{"t":"2021-07-15","o":147.99,"h":148.31,"l":144.31,"c":145.41,"v":2657100},{"t":"2021-07-16","o":145.86,"h":146.6,"l":141.91,"c":142.25,"v":2571600},{"t":"2021-07-19","o":140.31,"h":142.34,"l":139.5,"c":142.11,"v":4068000},{"t":"2021-07-20","o":142.79,"h":145.14,"l":141.0,"c":144.04,"v":3201000},{"t":"2021-07-21","o":144.59,"h":148.54,"l":144.59,"c":148.47,"v":2039400},{"t":"2021-07-22","o":147.72,"h":148.4,"l":146.5,"c":147.59,"v":1185000},{"t":"2021-07-23","o":148.28,"h":148.49,"l":146.51,"c":148.34,"v":1312500},{"t":"2021-07-26","o":147.77,"h":148.72,"l":147.41,"c":148.39,"v":1123200},{"t":"2021-07-27","o":147.97,"h":147.97,"l":142.59,"c":145.67,"v":2508000},{"t":"2021-07-28","o":146.2,"h":148.67,"l":145.49,"c":148.05,"v":2289600},{"t":"2021-07-29","o":148.61,"h":151.53,"l":148.55,"c":151.07,"v":2303700},{"t":"2021-07-30","o":149.7,"h":152.61,"l":149.7,"c":152.3,"v":2320200},{"t":"2021-08-02","o":153.76,"h":155.17,"l":152.89,"c":153.27,"v":2864100},{"t":"2021-08-03","o":153.61,"h":154.43,"l":151.81,"c":154.43,"v":1769100},{"t":"2021-08-04","o":154.73,"h":156.76,"l":154.5,"c":156.01,"v":1626000},{"t":"2021-08-05","o":156.76,"h":157.13,"l":155.15,"c":156.03,"v":1420200},{"t":"2021-08-06","o":155.12,"h":156.04,"l":154.85,"c":155.26,"v":1233000},{"t":"2021-08-09","o":155.88,"h":155.97,"l":154.08,"c":154.73,"v":1065900},{"t":"2021-08-10","o":154.96,"h":155.23,"l":151.82,"c":152.93,"v":2695500},{"t":"2021-08-11","o":153.35,"h":153.56,"l":150.62,"c":152.41,"v":1296900},{"t":"2021-08-12","o":151.91,"h":151.91,"l":149.52,"c":150.77,"v":1531500},{"t":"2021-08-13","o":150.43,"h":151.74,"l":150.3,"c":151.72,"v":1060200},{"t":"2021-08-16","o":151.15,"h":151.55,"l":149.89,"c":151.16,"v":1143900},{"t":"2021-08-17","o":149.9,"h":149.9,"l":146.84,"c":148.23,"v":1850700},{"t":"2021-08-18","o":148.02,"h":148.93,"l":146.08,"c":146.27,"v":1879200},{"t":"2021-08-19","o":145.35,"h":148.28,"l":144.23,"c":147.47,"v":2175600},{"t":"2021-08-20","o":147.86,"h":148.84,"l":146.81,"c":148.58,"v":1798200},{"t":"2021-08-23","o":150.12,"h":152.96,"l":150.12,"c":152.76,"v":2181000},{"t":"2021-08-24","o":153.2,"h":153.67,"l":152.5,"c":152.76,"v":1662900},{"t":"2021-08-25","o":153.36,"h":155.06,"l":153.28,"c":153.92,"v":2274300},{"t":"2021-08-26","o":153.74,"h":154.67,"l":152.81,"c":154.07,"v":2284500},{"t":"2021-08-27","o":154.15,"h":157.19,"l":153.94,"c":157.01,"v":2404500},{"t":"2021-08-30","o":157.65,"h":158.84,"l":156.76,"c":157.32,"v":2519400},{"t":"2021-08-31","o":157.49,"h":157.7,"l":154.85,"c":156.06,"v":2107800},{"t":"2021-09-01","o":156.85,"h":157.0,"l":155.21,"c":155.21,"v":1632600},{"t":"2021-09-02","o":155.95,"h":156.27,"l":155.19,"c":155.79,"v":1501500},{"t":"2021-09-03","o":155.82,"h":157.57,"l":155.47,"c":156.96,"v":1356000},{"t":"2021-09-07","o":157.04,"h":157.05,"l":155.46,"c":156.38,"v":1640700},{"t":"2021-09-08","o":155.67,"h":155.83,"l":153.03,"c":154.38,"v":3087900},{"t":"2021-09-09","o":154.28,"h":155.84,"l":154.18,"c":154.92,"v":3921000},{"t":"2021-09-10","o":156.2,"h":158.53,"l":156.14,"c":156.15,"v":2959200},{"t":"2021-09-13","o":157.73,"h":157.98,"l":155.52,"c":157.65,"v":2835900},{"t":"2021-09-14","o":158.05,"h":158.85,"l":156.94,"c":157.66,"v":2581500},{"t":"2021-09-15","o":157.78,"h":158.57,"l":156.44,"c":158.56,"v":3770400},{"t":"2021-09-16","o":157.42,"h":159.4,"l":156.76,"c":158.87,"v":1655100},{"t":"2021-09-17","o":158.45,"h":158.45,"l":155.63,"c":156.33,"v":2426700},{"t":"2021-09-20","o":153.0,"h":153.59,"l":150.22,"c":152.46,"v":3124800},{"t":"2021-09-21","o":153.6,"h":154.06,"l":151.52,"c":152.91,"v":2214000},{"t":"2021-09-22","o":154.12,"h":156.45,"l":153.55,"c":156.09,"v":1309200},{"t":"2021-09-23","o":156.83,"h":158.67,"l":156.26,"c":158.17,"v":2407200},{"t":"2021-09-24","o":156.58,"h":157.94,"l":156.33,"c":157.6,"v":1191900},{"t":"2021-09-27","o":155.91,"h":157.83,"l":154.99,"c":157.22,"v":1339800},{"t":"2021-09-28","o":154.25,"h":155.14,"l":151.07,"c":151.07,"v":5448000},{"t":"2021-09-29","o":151.4,"h":151.85,"l":148.39,"c":148.68,"v":6776400},{"t":"2021-09-30","o":150.09,"h":151.07,"l":148.58,"c":148.62,"v":4524900},{"t":"2021-10-01","o":149.21,"h":149.49,"l":146.28,"c":148.72,"v":3114900},{"t":"2021-10-04","o":147.95,"h":148.04,"l":144.45,"c":144.89,"v":4161900},{"t":"2021-10-05","o":145.58,"h":148.1,"l":145.34,"c":147.08,"v":3156000},{"t":"2021-10-06","o":145.45,"h":147.77,"l":144.94,"c":147.66,"v":3410700},{"t":"2021-10-07","o":149.56,"h":151.36,"l":149.19,"c":149.38,"v":1913400},{"t":"2021-10-08","o":149.92,"h":150.11,"l":147.73,"c":147.85,"v":1672200},{"t":"2021-10-11","o":147.27,"h":149.35,"l":146.81,"c":146.86,"v":1532100},{"t":"2021-10-12","o":147.79,"h":148.01,"l":144.42,"c":145.03,"v":3201900},{"t":"2021-10-13","o":146.08,"h":146.77,"l":145.39,"c":145.87,"v":1756500},{"t":"2021-10-14","o":148.56,"h":150.41,"l":148.14,"c":150.39,"v":2486100},{"t":"2021-10-15","o":151.5,"h":151.85,"l":150.63,"c":151.4,"v":1639500},{"t":"2021-10-18","o":150.5,"h":152.67,"l":149.63,"c":152.62,"v":1352700},{"t":"2021-10-19","o":152.97,"h":154.49,"l":152.27,"c":154.49,"v":1394100},{"t":"2021-10-20","o":153.93,"h":154.77,"l":153.5,"c":154.17,"v":1261500},{"t":"2021-10-21","o":153.18,"h":155.92,"l":153.11,"c":155.72,"v":1303200},{"t":"2021-10-22","o":154.9,"h":156.5,"l":153.71,"c":153.97,"v":3284400},{"t":"2021-10-25","o":154.76,"h":155.92,"l":154.2,"c":155.03,"v":1684800},{"t":"2021-10-26","o":156.24,"h":156.8,"l":154.6,"c":155.15,"v":1879200},{"t":"2021-10-27","o":154.2,"h":155.84,"l":153.49,"c":154.03,"v":3226200},{"t":"2021-10-28","o":156.09,"h":157.63,"l":155.81,"c":157.51,"v":3278100},{"t":"2021-10-29","o":156.18,"h":158.23,"l":156.0,"c":158.21,"v":2135700},{"t":"2021-11-01","o":158.4,"h":160.83,"l":158.0,"c":160.79,"v":2547300},{"t":"2021-11-02","o":160.7,"h":162.8,"l":160.7,"c":162.79,"v":2225400},{"t":"2021-11-03","o":163.0,"h":164.87,"l":162.37,"c":164.67,"v":2175000},{"t":"2021-11-04","o":166.53,"h":170.97,"l":165.62,"c":170.21,"v":4080900},{"t":"2021-11-05","o":171.27,"h":173.42,"l":170.39,"c":172.1,"v":4534800},{"t":"2021-11-08","o":173.16,"h":175.56,"l":172.54,"c":174.42,"v":2921400},{"t":"2021-11-09","o":176.16,"h":176.36,"l":172.54,"c":174.42,"v":2722800},{"t":"2021-11-10","o":171.15,"h":173.49,"l":168.54,"c":169.28,"v":3934200},{"t":"2021-11-11","o":172.08,"h":173.27,"l":170.75,"c":172.86,"v":2283000},{"t":"2021-11-12","o":173.46,"h":175.38,"l":172.5,"c":174.55,"v":1970400},{"t":"2021-11-15","o":175.86,"h":175.86,"l":172.63,"c":174.42,"v":2318100},{"t":"2021-11-16","o":173.63,"h":177.35,"l":173.42,"c":177.03,"v":2023200},{"t":"2021-11-17","o":177.12,"h":177.12,"l":174.94,"c":175.8,"v":1575600},{"t":"2021-11-18","o":179.0,"h":179.64,"l":177.03,"c":178.74,"v":1997100},{"t":"2021-11-19","o":178.77,"h":180.45,"l":177.88,"c":179.24,"v":3405900},{"t":"2021-11-22","o":180.27,"h":182.71,"l":176.4,"c":176.64,"v":4422600},{"t":"2021-11-23","o":176.45,"h":177.64,"l":172.97,"c":175.93,"v":2422800},{"t":"2021-11-24","o":174.55,"h":177.95,"l":172.8,"c":177.86,"v":2117100},{"t":"2021-11-26","o":174.51,"h":176.09,"l":171.64,"c":172.91,"v":2448000},{"t":"2021-11-29","o":175.48,"h":179.96,"l":174.82,"c":179.56,"v":2412300},{"t":"2021-11-30","o":178.85,"h":180.53,"l":174.91,"c":176.41,"v":3264300},{"t":"2021-12-01","o":179.0,"h":182.16,"l":174.99,"c":175.0,"v":3112500},{"t":"2021-12-02","o":173.2,"h":176.48,"l":171.88,"c":175.26,"v":3124500},{"t":"2021-12-03","o":177.74,"h":179.5,"l":172.85,"c":174.81,"v":2490900},{"t":"2021-12-06","o":174.47,"h":175.12,"l":169.13,"c":174.59,"v":2091600},{"t":"2021-12-07","o":178.49,"h":183.76,"l":178.49,"c":183.4,"v":2692200},{"t":"2021-12-08","o":182.43,"h":182.59,"l":180.33,"c":182.21,"v":1666500},{"t":"2021-12-09","o":181.13,"h":182.94,"l":177.86,"c":178.02,"v":1674000},{"t":"2021-12-10","o":181.34,"h":182.2,"l":177.47,"c":179.7,"v":2020500},{"t":"2021-12-13","o":180.11,"h":180.19,"l":174.32,"c":174.63,"v":2286600},{"t":"2021-12-14","o":172.48,"h":174.7,"l":171.52,"c":173.79,"v":2888100},{"t":"2021-12-15","o":174.14,"h":180.33,"l":171.8,"c":180.17,"v":2344200},{"t":"2021-12-16","o":180.9,"h":181.41,"l":171.27,"c":172.31,"v":2797800},{"t":"2021-12-17","o":170.61,"h":174.64,"l":170.04,"c":171.9,"v":2702100},{"t":"2021-12-20","o":169.4,"h":171.88,"l":168.69,"c":170.55,"v":2145900},{"t":"2021-12-21","o":174.4,"h":176.79,"l":172.01,"c":176.71,"v":1624200},{"t":"2021-12-22","o":175.8,"h":178.54,"l":174.88,"c":178.54,"v":2134800},{"t":"2021-12-23","o":178.9,"h":181.44,"l":178.9,"c":180.27,"v":2100300},{"t":"2021-12-27","o":180.93,"h":185.25,"l":180.89,"c":185.21,"v":2503500},{"t":"2021-12-28","o":186.07,"h":186.09,"l":182.32,"c":183.17,"v":1974900},{"t":"2021-12-29","o":183.1,"h":184.59,"l":182.32,"c":183.45,"v":1254900},{"t":"2021-12-30","o":183.0,"h":183.76,"l":180.76,"c":181.32,"v":1361700},{"t":"2021-12-31","o":181.51,"h":182.71,"l":180.75,"c":180.77,"v":1217400},{"t":"2022-01-03","o":181.99,"h":184.55,"l":181.27,"c":184.37,"v":1699800},{"t":"2022-01-04","o":185.19,"h":186.34,"l":179.37,"c":183.8,"v":3504600},{"t":"2022-01-05","o":182.39,"h":183.96,"l":177.4,"c":177.56,"v":3751800},{"t":"2022-01-06","o":177.53,"h":179.77,"l":175.61,"c":178.94,"v":2934300},{"t":"2022-01-07","o":178.76,"h":179.42,"l":173.2,"c":173.75,"v":2284500},{"t":"2022-01-10","o":171.6,"h":174.19,"l":168.0,"c":173.81,"v":5377500},{"t":"2022-01-11","o":173.23,"h":177.29,"l":171.95,"c":177.08,"v":3157200},{"t":"2022-01-12","o":178.79,"h":180.02,"l":176.6,"c":178.38,"v":3571500},{"t":"2022-01-13","o":181.11,"h":182.62,"l":173.77,"c":174.22,"v":3268800},{"t":"2022-01-14","o":172.84,"h":178.55,"l":172.81,"c":178.39,"v":3401700},{"t":"2022-01-18","o":175.54,"h":175.56,"l":170.04,"c":170.41,"v":7686000},{"t":"2022-01-19","o":171.8,"h":172.85,"l":165.28,"c":165.4,"v":9931800},{"t":"2022-01-20","o":166.68,"h":168.0,"l":160.0,"c":160.21,"v":8349900},{"t":"2022-01-21","o":159.09,"h":163.62,"l":157.2,"c":157.55,"v":13946100},{"t":"2022-01-24","o":154.25,"h":159.64,"l":148.98,"c":159.35,"v":15465300},{"t":"2022-01-25","o":155.25,"h":157.16,"l":152.52,"c":153.4,"v":10710300},{"t":"2022-01-26","o":157.71,"h":162.26,"l":153.4,"c":155.76,"v":8508000},{"t":"2022-01-27","o":157.3,"h":157.49,"l":148.32,"c":148.82,"v":8400900},{"t":"2022-01-28","o":148.7,"h":151.68,"l":144.43,"c":151.68,"v":7173000},{"t":"2022-01-31","o":152.44,"h":160.07,"l":151.6,"c":159.82,"v":7846800},{"t":"2022-02-01","o":161.39,"h":161.65,"l":157.13,"c":161.15,"v":4068900},{"t":"2022-02-02","o":164.41,"h":165.64,"l":162.09,"c":165.22,"v":5229000},{"t":"2022-02-03","o":161.07,"h":163.73,"l":157.43,"c":158.03,"v":6506400},{"t":"2022-02-04","o":157.3,"h":160.3,"l":155.17,"c":158.94,"v":5061300},{"t":"2022-02-07","o":159.33,"h":161.5,"l":158.25,"c":158.85,"v":3501900},{"t":"2022-02-08","o":158.18,"h":163.2,"l":157.91,"c":162.87,"v":2941200},{"t":"2022-02-09","o":165.01,"h":168.23,"l":162.95,"c":168.21,"v":5061000},{"t":"2022-02-10","o":164.11,"h":169.29,"l":162.04,"c":162.97,"v":4614000},{"t":"2022-02-11","o":163.24,"h":164.43,"l":153.56,"c":154.67,"v":7881900},{"t":"2022-02-14","o":155.2,"h":157.95,"l":152.8,"c":154.82,"v":5697300},{"t":"2022-02-15","o":158.17,"h":163.79,"l":157.75,"c":163.36,"v":4881000},{"t":"2022-02-16","o":161.36,"h":164.02,"l":159.93,"c":163.42,"v":2713200},{"t":"2022-02-17","o":161.25,"h":161.47,"l":157.04,"c":157.28,"v":6003000},{"t":"2022-02-18","o":157.35,"h":157.93,"l":153.36,"c":155.52,"v":5866200},{"t":"2022-02-22","o":153.84,"h":158.29,"l":152.12,"c":154.58,"v":8370000},{"t":"2022-02-23","o":156.37,"h":158.0,"l":150.41,"c":150.89,"v":6525600},{"t":"2022-02-24","o":145.03,"h":156.66,"l":144.68,"c":156.41,"v":8669100},{"t":"2022-02-25","o":156.41,"h":159.02,"l":154.19,"c":159.02,"v":7065000},{"t":"2022-02-28","o":156.95,"h":159.46,"l":154.87,"c":158.05,"v":4359300},{"t":"2022-03-01","o":157.41,"h":158.33,"l":150.65,"c":152.32,"v":4265700},{"t":"2022-03-02","o":153.59,"h":158.26,"l":153.23,"c":157.17,"v":2850600},{"t":"2022-03-03","o":158.13,"h":158.17,"l":152.93,"c":153.87,"v":4177800},{"t":"2022-03-04","o":152.37,"h":153.71,"l":148.1,"c":149.79,"v":4443300},{"t":"2022-03-07","o":150.23,"h":151.3,"l":142.24,"c":142.27,"v":5869200},{"t":"2022-03-08","o":143.24,"h":150.3,"l":140.85,"c":145.0,"v":7909500},{"t":"2022-03-09","o":149.88,"h":152.22,"l":148.17,"c":151.08,"v":4699800},{"t":"2022-03-10","o":148.4,"h":148.55,"l":145.07,"c":147.98,"v":4805700},{"t":"2022-03-11","o":150.12,"h":150.4,"l":144.51,"c":144.8,"v":6524400},{"t":"2022-03-14","o":144.37,"h":145.12,"l":139.45,"c":140.11,"v":5683800},{"t":"2022-03-15","o":141.52,"h":146.9,"l":140.63,"c":146.55,"v":3980400},{"t":"2022-03-16","o":149.04,"h":154.12,"l":147.42,"c":154.1,"v":4868700},{"t":"2022-03-17","o":152.35,"h":155.05,"l":151.18,"c":155.05,"v":4133100},{"t":"2022-03-18","o":153.97,"h":158.72,"l":153.02,"c":158.08,"v":5004600},{"t":"2022-03-21","o":157.47,"h":159.06,"l":154.94,"c":157.76,"v":4801500},{"t":"2022-03-22","o":157.48,"h":160.51,"l":157.32,"c":158.64,"v":2886600},{"t":"2022-03-23","o":157.19,"h":159.11,"l":154.6,"c":154.64,"v":3530400},{"t":"2022-03-24","o":155.94,"h":162.27,"l":155.3,"c":162.14,"v":5002500},{"t":"2022-03-25","o":161.96,"h":162.4,"l":159.09,"c":161.77,"v":3103200},{"t":"2022-03-28","o":160.8,"h":163.03,"l":158.49,"c":163.03,"v":2735700},{"t":"2022-03-29","o":165.63,"h":167.03,"l":163.4,"c":166.77,"v":3093600},{"t":"2022-03-30","o":165.48,"h":166.06,"l":160.58,"c":161.43,"v":3269100},{"t":"2022-03-31","o":161.31,"h":162.03,"l":157.34,"c":157.76,"v":3369300},{"t":"2022-04-01","o":158.43,"h":158.8,"l":152.39,"c":154.7,"v":5391900},{"t":"2022-04-04","o":155.11,"h":157.44,"l":154.52,"c":157.22,"v":2705100},{"t":"2022-04-05","o":155.93,"h":156.06,"l":149.58,"c":149.98,"v":4054800},{"t":"2022-04-06","o":146.67,"h":148.91,"l":145.0,"c":146.25,"v":4836900},{"t":"2022-04-07","o":146.05,"h":147.88,"l":143.5,"c":146.57,"v":3511800},{"t":"2022-04-08","o":145.35,"h":145.41,"l":142.7,"c":142.93,"v":4500300},{"t":"2022-04-11","o":140.82,"h":142.0,"l":139.67,"c":140.0,"v":4291800},{"t":"2022-04-12","o":142.96,"h":144.01,"l":138.84,"c":139.57,"v":5894700},{"t":"2022-04-13","o":140.47,"h":143.56,"l":139.61,"c":142.57,"v":3309000},{"t":"2022-04-14","o":143.5,"h":143.54,"l":138.45,"c":138.63,"v":5903400},{"t":"2022-04-18","o":137.94,"h":142.28,"l":137.77,"c":141.03,"v":3630300},{"t":"2022-04-19","o":140.47,"h":144.42,"l":139.75,"c":144.12,"v":3036600},{"t":"2022-04-20","o":146.4,"h":147.67,"l":143.29,"c":143.8,"v":3826200},{"t":"2022-04-21","o":145.57,"h":147.19,"l":139.24,"c":139.96,"v":3600300},{"t":"2022-04-22","o":139.74,"h":140.52,"l":136.62,"c":136.85,"v":4569000},{"t":"2022-04-25","o":135.73,"h":139.2,"l":135.33,"c":139.16,"v":6353700},{"t":"2022-04-26","o":137.28,"h":137.52,"l":132.84,"c":132.99,"v":5844000},{"t":"2022-04-27","o":131.53,"h":135.57,"l":131.23,"c":132.27,"v":4350300},{"t":"2022-04-28","o":134.92,"h":141.05,"l":133.22,"c":139.56,"v":4923300},{"t":"2022-04-29","o":137.6,"h":140.27,"l":133.21,"c":133.59,"v":4188300},{"t":"2022-05-02","o":133.72,"h":138.21,"l":132.67,"c":138.05,"v":4635300},{"t":"2022-05-03","o":137.69,"h":140.29,"l":136.73,"c":139.2,"v":2300100},{"t":"2022-05-04","o":140.23,"h":144.84,"l":135.9,"c":144.6,"v":4259400},{"t":"2022-05-05","o":142.0,"h":142.22,"l":135.54,"c":137.59,"v":4597200},{"t":"2022-05-06","o":136.33,"h":139.4,"l":133.79,"c":136.37,"v":3950400},{"t":"2022-05-09","o":133.42,"h":135.05,"l":128.66,"c":129.42,"v":5058600},{"t":"2022-05-10","o":133.33,"h":134.81,"l":129.48,"c":132.37,"v":4476600},{"t":"2022-05-11","o":131.24,"h":134.33,"l":128.08,"c":128.46,"v":5066100},{"t":"2022-05-12","o":126.87,"h":130.31,"l":125.78,"c":129.24,"v":5345100},{"t":"2022-05-13","o":131.5,"h":136.78,"l":130.81,"c":135.83,"v":4724400},{"t":"2022-05-16","o":134.45,"h":135.87,"l":133.26,"c":133.77,"v":2372400},{"t":"2022-05-17","o":137.26,"h":140.62,"l":136.74,"c":140.26,"v":3193200},{"t":"2022-05-18","o":137.95,"h":139.86,"l":132.63,"c":133.19,"v":3581100},{"t":"2022-05-19","o":132.54,"h":135.79,"l":131.23,"c":132.39,"v":3303300},{"t":"2022-05-20","o":134.99,"h":135.0,"l":126.39,"c":132.32,"v":4083900},{"t":"2022-05-23","o":131.29,"h":133.24,"l":130.28,"c":132.89,"v":3639300},{"t":"2022-05-24","o":130.75,"h":131.19,"l":128.17,"c":129.65,"v":2865600},{"t":"2022-05-25","o":128.77,"h":133.22,"l":128.65,"c":131.98,"v":2512500},{"t":"2022-05-26","o":130.75,"h":137.75,"l":130.54,"c":137.14,"v":2966700},{"t":"2022-05-27","o":139.3,"h":143.02,"l":139.3,"c":142.78,"v":3165600},{"t":"2022-05-31","o":142.53,"h":143.31,"l":139.87,"c":142.05,"v":2807100},{"t":"2022-06-01","o":142.77,"h":143.49,"l":137.86,"c":139.79,"v":2466000},{"t":"2022-06-02","o":139.31,"h":144.81,"l":139.04,"c":144.66,"v":2005800},{"t":"2022-06-03","o":141.53,"h":142.33,"l":139.69,"c":140.34,"v":2065500},{"t":"2022-06-06","o":143.29,"h":143.76,"l":139.65,"c":140.58,"v":2241900},{"t":"2022-06-07","o":138.91,"h":142.1,"l":137.84,"c":141.7,"v":1866600},{"t":"2022-06-08","o":140.93,"h":141.5,"l":137.64,"c":138.69,"v":3396000},{"t":"2022-06-09","o":137.28,"h":139.68,"l":134.54,"c":134.55,"v":2517000},{"t":"2022-06-10","o":132.33,"h":133.48,"l":129.5,"c":129.77,"v":3599100},{"t":"2022-06-13","o":125.0,"h":126.64,"l":121.81,"c":122.28,"v":4042800},{"t":"2022-06-14","o":123.62,"h":124.17,"l":121.52,"c":122.96,"v":2831100},{"t":"2022-06-15","o":124.41,"h":127.27,"l":122.27,"c":125.07,"v":3811200},{"t":"2022-06-16","o":121.42,"h":121.54,"l":116.06,"c":117.54,"v":3921300},{"t":"2022-06-17","o":117.8,"h":118.87,"l":115.31,"c":118.01,"v":3400200},{"t":"2022-06-21","o":120.5,"h":122.92,"l":120.42,"c":121.1,"v":2830200},{"t":"2022-06-22","o":119.02,"h":121.55,"l":118.84,"c":119.84,"v":4106700},{"t":"2022-06-23","o":120.55,"h":120.65,"l":117.15,"c":119.03,"v":2178900},{"t":"2022-06-24","o":120.89,"h":124.3,"l":120.63,"c":124.3,"v":3783600},{"t":"2022-06-27","o":125.42,"h":125.73,"l":123.01,"c":123.96,"v":2497500},{"t":"2022-06-28","o":124.69,"h":126.15,"l":120.75,"c":120.94,"v":3039900},{"t":"2022-06-29","o":119.28,"h":119.42,"l":116.62,"c":118.08,"v":3393600},{"t":"2022-06-30","o":116.43,"h":118.86,"l":114.7,"c":116.54,"v":3285600},{"t":"2022-07-01","o":114.6,"h":115.22,"l":110.96,"c":112.41,"v":3875100},{"t":"2022-07-05","o":109.57,"h":113.3,"l":108.9,"c":113.3,"v":3391200},{"t":"2022-07-06","o":113.41,"h":115.19,"l":112.17,"c":113.85,"v":2672100},{"t":"2022-07-07","o":116.53,"h":119.55,"l":116.53,"c":118.95,"v":2866200},{"t":"2022-07-08","o":117.23,"h":120.33,"l":116.87,"c":119.52,"v":2334000},{"t":"2022-07-11","o":117.71,"h":118.29,"l":116.0,"c":116.76,"v":2490000},{"t":"2022-07-12","o":117.52,"h":118.39,"l":116.24,"c":117.09,"v":4494300},{"t":"2022-07-13","o":114.7,"h":118.69,"l":114.47,"c":117.75,"v":3564600},{"t":"2022-07-14","o":117.44,"h":120.76,"l":115.72,"c":120.25,"v":3186900},{"t":"2022-07-15","o":122.08,"h":123.31,"l":120.17,"c":123.12,"v":2984100},{"t":"2022-07-18","o":125.16,"h":126.12,"l":121.94,"c":122.72,"v":2959200},{"t":"2022-07-19","o":124.66,"h":128.83,"l":124.3,"c":128.13,"v":3116700},{"t":"2022-07-20","o":127.94,"h":132.02,"l":127.15,"c":131.4,"v":4845300},{"t":"2022-07-21","o":132.08,"h":133.63,"l":130.2,"c":133.55,"v":2753400},{"t":"2022-07-22","o":133.12,"h":133.17,"l":129.08,"c":130.26,"v":4548000},{"t":"2022-07-25","o":129.26,"h":129.53,"l":127.27,"c":129.43,"v":2862900},{"t":"2022-07-26","o":128.57,"h":129.22,"l":126.8,"c":127.28,"v":2510400},{"t":"2022-07-27","o":129.56,"h":134.17,"l":129.17,"c":133.1,"v":3214200},{"t":"2022-07-28","o":133.39,"h":135.03,"l":130.49,"c":134.74,"v":3532200},{"t":"2022-07-29","o":132.79,"h":136.16,"l":132.33,"c":135.78,"v":3840900},{"t":"2022-08-01","o":134.81,"h":137.48,"l":133.93,"c":136.3,"v":3812100},{"t":"2022-08-02","o":134.76,"h":138.11,"l":134.19,"c":136.04,"v":2124900},{"t":"2022-08-03","o":136.02,"h":140.09,"l":135.93,"c":139.82,"v":2860800},{"t":"2022-08-04","o":139.5,"h":141.25,"l":139.09,"c":140.83,"v":1919100},{"t":"2022-08-05","o":138.36,"h":140.94,"l":137.73,"c":139.73,"v":3279900},{"t":"2022-08-08","o":137.81,"h":139.34,"l":135.5,"c":137.62,"v":3061200},{"t":"2022-08-09","o":134.44,"h":134.58,"l":129.51,"c":131.31,"v":4368900},{"t":"2022-08-10","o":134.81,"h":137.02,"l":133.02,"c":136.76,"v":3456000},{"t":"2022-08-11","o":137.92,"h":140.62,"l":136.29,"c":136.59,"v":2403900},{"t":"2022-08-12","o":137.5,"h":140.96,"l":137.0,"c":140.58,"v":2049600},{"t":"2022-08-15","o":139.96,"h":141.5,"l":139.0,"c":141.11,"v":1325100},{"t":"2022-08-16","o":140.38,"h":141.0,"l":138.1,"c":139.66,"v":1566900},{"t":"2022-08-17","o":137.52,"h":137.59,"l":134.38,"c":136.29,"v":2640000},{"t":"2022-08-18","o":136.66,"h":140.33,"l":136.17,"c":139.4,"v":1698900},{"t":"2022-08-19","o":137.48,"h":138.17,"l":134.94,"c":135.63,"v":2323500},{"t":"2022-08-22","o":132.88,"h":133.13,"l":129.9,"c":130.53,"v":2903400},{"t":"2022-08-23","o":130.62,"h":133.18,"l":130.47,"c":131.18,"v":2430600},{"t":"2022-08-24","o":131.03,"h":131.96,"l":129.99,"c":131.51,"v":1251900},{"t":"2022-08-25","o":131.64,"h":136.49,"l":131.56,"c":136.33,"v":2679300},{"t":"2022-08-26","o":136.02,"h":136.34,"l":128.39,"c":128.6,"v":2838000},{"t":"2022-08-29","o":127.23,"h":128.7,"l":125.79,"c":126.0,"v":2575200},{"t":"2022-08-30","o":127.36,"h":127.41,"l":123.0,"c":124.53,"v":3212700},{"t":"2022-08-31","o":125.08,"h":125.09,"l":122.15,"c":123.23,"v":2974800},{"t":"2022-09-01","o":120.09,"h":120.96,"l":117.2,"c":120.94,"v":4537800},{"t":"2022-09-02","o":122.81,"h":123.66,"l":119.09,"c":119.62,"v":3841200},{"t":"2022-09-06","o":119.6,"h":120.25,"l":117.33,"c":118.24,"v":2692500},{"t":"2022-09-07","o":118.71,"h":121.25,"l":117.82,"c":120.24,"v":1699500},{"t":"2022-09-08","o":119.07,"h":122.72,"l":118.33,"c":122.26,"v":2823300},{"t":"2022-09-09","o":123.87,"h":125.84,"l":123.87,"c":125.2,"v":2066400},{"t":"2022-09-12","o":125.74,"h":126.43,"l":124.3,"c":125.81,"v":2610900},{"t":"2022-09-13","o":121.02,"h":122.06,"l":117.64,"c":117.99,"v":4065000},{"t":"2022-09-14","o":118.88,"h":120.16,"l":117.55,"c":119.33,"v":2722800},{"t":"2022-09-15","o":118.53,"h":119.92,"l":116.56,"c":117.35,"v":2432700},{"t":"2022-09-16","o":116.06,"h":118.18,"l":115.18,"c":118.06,"v":3392100},{"t":"2022-09-19","o":116.55,"h":119.3,"l":116.5,"c":118.68,"v":2146200},{"t":"2022-09-20","o":117.53,"h":118.1,"l":116.17,"c":117.1,"v":2630700},{"t":"2022-09-21","o":117.32,"h":121.12,"l":115.92,"c":115.92,"v":3535200},{"t":"2022-09-22","o":115.25,"h":115.74,"l":112.1,"c":112.76,"v":2936100},{"t":"2022-09-23","o":111.43,"h":111.73,"l":109.24,"c":111.25,"v":3881700},{"t":"2022-09-26","o":110.27,"h":111.96,"l":108.8,"c":108.99,"v":2881500},{"t":"2022-09-27","o":110.97,"h":111.79,"l":108.43,"c":110.01,"v":2977200},{"t":"2022-09-28","o":109.1,"h":112.0,"l":108.64,"c":111.57,"v":4045200},{"t":"2022-09-29","o":109.53,"h":109.73,"l":106.37,"c":108.1,"v":3009000},{"t":"2022-09-30","o":106.7,"h":109.45,"l":106.08,"c":106.24,"v":2722800},{"t":"2022-10-03","o":107.45,"h":111.15,"l":106.68,"c":109.92,"v":3747300},{"t":"2022-10-04","o":113.46,"h":115.21,"l":113.17,"c":115.07,"v":3182400},{"t":"2022-10-05","o":113.17,"h":117.19,"l":112.16,"c":116.01,"v":2505600},{"t":"2022-10-06","o":115.89,"h":118.03,"l":115.12,"c":115.55,"v":2850000},{"t":"2022-10-07","o":112.11,"h":112.42,"l":107.97,"c":108.62,"v":3969000},{"t":"2022-10-10","o":108.19,"h":108.32,"l":103.42,"c":104.92,"v":4665000},{"t":"2022-10-11","o":103.05,"h":104.01,"l":100.54,"c":101.97,"v":4818600},{"t":"2022-10-12","o":101.84,"h":102.38,"l":100.66,"c":100.98,"v":3107400},{"t":"2022-10-13","o":97.03,"h":105.8,"l":95.94,"c":103.89,"v":4911600},{"t":"2022-10-14","o":105.34,"h":105.34,"l":99.24,"c":99.56,"v":3887100},{"t":"2022-10-17","o":102.21,"h":103.07,"l":100.87,"c":101.67,"v":3760500},{"t":"2022-10-18","o":104.85,"h":105.54,"l":100.22,"c":102.02,"v":3558900},{"t":"2022-10-19","o":101.29,"h":103.65,"l":100.98,"c":102.67,"v":3043500},{"t":"2022-10-20","o":103.24,"h":106.46,"l":102.72,"c":103.31,"v":3567300},{"t":"2022-10-21","o":103.04,"h":107.42,"l":102.59,"c":107.15,"v":3703200},{"t":"2022-10-24","o":107.51,"h":108.08,"l":105.1,"c":107.61,"v":3784200},{"t":"2022-10-25","o":108.07,"h":110.81,"l":107.89,"c":110.07,"v":2770800},{"t":"2022-10-26","o":107.8,"h":111.57,"l":107.27,"c":108.99,"v":4811700},{"t":"2022-10-27","o":109.7,"h":110.73,"l":106.91,"c":107.05,"v":3589500},{"t":"2022-10-28","o":107.25,"h":111.41,"l":106.97,"c":111.25,"v":4192500},{"t":"2022-10-31","o":110.25,"h":110.55,"l":108.27,"c":108.83,"v":2394900},{"t":"2022-11-01","o":111.01,"h":111.38,"l":109.05,"c":109.7,"v":2810400},{"t":"2022-11-02","o":110.4,"h":112.33,"l":106.1,"c":106.24,"v":3193800},{"t":"2022-11-03","o":104.25,"h":106.44,"l":103.16,"c":104.82,"v":3752100},{"t":"2022-11-04","o":108.6,"h":109.95,"l":107.09,"c":109.67,"v":4601700},{"t":"2022-11-07","o":110.68,"h":112.47,"l":109.24,"c":112.04,"v":3548700},{"t":"2022-11-08","o":114.13,"h":115.85,"l":112.18,"c":114.5,"v":3901200},{"t":"2022-11-09","o":112.56,"h":113.01,"l":110.67,"c":110.84,"v":3578700},{"t":"2022-11-10","o":117.18,"h":122.62,"l":116.21,"c":122.31,"v":5347500},{"t":"2022-11-11","o":122.91,"h":126.8,"l":121.5,"c":126.06,"v":6114000},{"t":"2022-11-14","o":125.37,"h":127.13,"l":124.63,"c":124.68,"v":3683100},{"t":"2022-11-15","o":129.84,"h":130.2,"l":126.55,"c":128.29,"v":4897800},{"t":"2022-11-16","o":125.37,"h":125.62,"l":122.22,"c":122.99,"v":4775700},{"t":"2022-11-17","o":120.44,"h":124.51,"l":120.22,"c":123.96,"v":3961500},{"t":"2022-11-18","o":126.03,"h":126.06,"l":122.89,"c":124.23,"v":3105300},{"t":"2022-11-21","o":122.88,"h":123.32,"l":121.79,"c":122.17,"v":1815000},{"t":"2022-11-22","o":123.22,"h":125.91,"l":122.19,"c":125.81,"v":3290700},{"t":"2022-11-23","o":125.68,"h":128.56,"l":125.66,"c":127.33,"v":3905400},{"t":"2022-11-25","o":126.56,"h":127.0,"l":125.64,"c":125.64,"v":1164000},{"t":"2022-11-28","o":124.08,"h":125.39,"l":121.65,"c":122.5,"v":3197700},{"t":"2022-11-29","o":122.86,"h":123.55,"l":121.28,"c":122.02,"v":1828200},{"t":"2022-11-30","o":122.48,"h":129.43,"l":121.34,"c":129.34,"v":4166100},{"t":"2022-12-01","o":130.11,"h":130.24,"l":126.62,"c":128.41,"v":4130700},{"t":"2022-12-02","o":125.19,"h":127.16,"l":124.55,"c":126.96,"v":3110400},{"t":"2022-12-05","o":126.1,"h":127.32,"l":124.22,"c":125.36,"v":2709300},{"t":"2022-12-06","o":125.34,"h":125.47,"l":121.48,"c":122.72,"v":2182200},{"t":"2022-12-07","o":121.41,"h":123.32,"l":121.18,"c":122.46,"v":2111400},{"t":"2022-12-08","o":123.2,"h":126.09,"l":122.38,"c":126.0,"v":2694300},{"t":"2022-12-09","o":125.44,"h":127.04,"l":124.38,"c":124.83,"v":1749000},{"t":"2022-12-12","o":124.22,"h":127.18,"l":123.58,"c":127.04,"v":2178900},{"t":"2022-12-13","o":132.4,"h":132.98,"l":127.25,"c":128.86,"v":4521000},{"t":"2022-12-14","o":128.55,"h":130.09,"l":125.45,"c":126.93,"v":3972000},{"t":"2022-12-15","o":124.26,"h":124.8,"l":121.39,"c":121.56,"v":3881100},{"t":"2022-12-16","o":120.91,"h":121.96,"l":119.45,"c":120.64,"v":2465700},{"t":"2022-12-19","o":120.51,"h":120.79,"l":117.92,"c":119.15,"v":2231700},{"t":"2022-12-20","o":117.66,"h":119.51,"l":117.39,"c":118.42,"v":2275500},{"t":"2022-12-21","o":119.25,"h":121.49,"l":119.02,"c":121.09,"v":2291700},{"t":"2022-12-22","o":118.73,"h":118.92,"l":113.75,"c":116.19,"v":5403300},{"t":"2022-12-23","o":115.19,"h":116.3,"l":114.01,"c":116.29,"v":2571900},{"t":"2022-12-27","o":115.37,"h":115.48,"l":113.67,"c":114.19,"v":3494400},{"t":"2022-12-28","o":113.46,"h":114.85,"l":112.05,"c":112.51,"v":2682000},{"t":"2022-12-29","o":114.34,"h":116.64,"l":113.92,"c":116.1,"v":3263100},{"t":"2022-12-30","o":114.44,"h":116.19,"l":113.61,"c":115.99,"v":2010000},{"t":"2023-01-03","o":117.96,"h":118.17,"l":114.17,"c":114.86,"v":2844600},{"t":"2023-01-04","o":117.05,"h":118.47,"l":115.7,"c":117.82,"v":3257100},{"t":"2023-01-05","o":116.66,"h":117.49,"l":115.64,"c":115.83,"v":2671800},{"t":"2023-01-06","o":117.4,"h":121.86,"l":115.81,"c":121.22,"v":4898400},{"t":"2023-01-09","o":123.45,"h":126.26,"l":122.66,"c":123.46,"v":4581300},{"t":"2023-01-10","o":123.03,"h":125.22,"l":122.39,"c":125.05,"v":2825400},{"t":"2023-01-11","o":125.13,"h":126.72,"l":124.08,"c":126.67,"v":2682000},{"t":"2023-01-12","o":127.35,"h":128.98,"l":124.72,"c":128.21,"v":3324000},{"t":"2023-01-13","o":126.54,"h":128.75,"l":126.39,"c":128.74,"v":2079000},{"t":"2023-01-17","o":128.3,"h":130.19,"l":127.69,"c":128.88,"v":3017400},{"t":"2023-01-18","o":130.33,"h":131.24,"l":128.16,"c":128.21,"v":3512700},{"t":"2023-01-19","o":127.07,"h":127.13,"l":124.21,"c":124.61,"v":3775200},{"t":"2023-01-20","o":125.95,"h":128.59,"l":124.67,"c":128.51,"v":3352500},{"t":"2023-01-23","o":129.71,"h":135.41,"l":129.5,"c":134.96,"v":5726700},{"t":"2023-01-24","o":133.32,"h":135.2,"l":133.13,"c":133.94,"v":2370300},{"t":"2023-01-25","o":131.59,"h":134.55,"l":130.58,"c":134.31,"v":3301200},{"t":"2023-01-26","o":135.85,"h":136.74,"l":133.6,"c":136.57,"v":3896700},{"t":"2023-01-27","o":134.21,"h":136.87,"l":133.86,"c":135.7,"v":4289700},{"t":"2023-01-30","o":133.85,"h":134.66,"l":131.99,"c":132.1,"v":4384500},{"t":"2023-01-31","o":131.84,"h":134.62,"l":131.72,"c":134.56,"v":3104100},{"t":"2023-02-01","o":135.23,"h":143.01,"l":135.11,"c":141.58,"v":7244100},{"t":"2023-02-02","o":143.03,"h":146.04,"l":142.21,"c":144.86,"v":7456200},{"t":"2023-02-03","o":141.64,"h":145.29,"l":141.28,"c":142.03,"v":5555400},{"t":"2023-02-06","o":139.81,"h":141.87,"l":139.1,"c":139.72,"v":2496300},{"t":"2023-02-07","o":140.26,"h":144.86,"l":139.91,"c":144.17,"v":3285300},{"t":"2023-02-08","o":143.21,"h":144.38,"l":140.74,"c":141.07,"v":3522000},{"t":"2023-02-09","o":143.58,"h":145.19,"l":140.38,"c":141.43,"v":3015600},{"t":"2023-02-10","o":139.98,"h":140.39,"l":137.66,"c":139.18,"v":2947800},{"t":"2023-02-13","o":139.83,"h":141.63,"l":138.61,"c":141.22,"v":2122500},{"t":"2023-02-14","o":139.98,"h":144.22,"l":138.93,"c":143.79,"v":3252000},{"t":"2023-02-15","o":142.29,"h":144.45,"l":141.24,"c":144.37,"v":2143500},{"t":"2023-02-16","o":141.77,"h":143.26,"l":140.6,"c":140.83,"v":3444900},{"t":"2023-02-17","o":140.0,"h":140.41,"l":137.38,"c":138.64,"v":3064200},{"t":"2023-02-21","o":136.48,"h":138.09,"l":133.89,"c":134.15,"v":2208600},{"t":"2023-02-22","o":134.46,"h":135.47,"l":132.7,"c":133.51,"v":2285700},{"t":"2023-02-23","o":138.0,"h":138.55,"l":135.19,"c":137.9,"v":4617000},{"t":"2023-02-24","o":135.45,"h":136.14,"l":134.41,"c":135.43,"v":2842200},{"t":"2023-02-27","o":137.69,"h":137.71,"l":136.09,"c":136.14,"v":2040900},{"t":"2023-02-28","o":135.83,"h":138.46,"l":135.53,"c":136.61,"v":1582500},{"t":"2023-03-01","o":137.11,"h":138.31,"l":136.11,"c":136.65,"v":1922400},{"t":"2023-03-02","o":134.52,"h":138.4,"l":133.48,"c":137.74,"v":3108300},{"t":"2023-03-03","o":137.71,"h":140.02,"l":136.67,"c":139.86,"v":2408700},{"t":"2023-03-06","o":140.25,"h":141.46,"l":137.91,"c":138.24,"v":2177100},{"t":"2023-03-07","o":138.38,"h":138.97,"l":136.23,"c":136.78,"v":1899000},{"t":"2023-03-08","o":137.33,"h":140.57,"l":137.33,"c":140.42,"v":2088300},{"t":"2023-03-09","o":140.24,"h":142.41,"l":137.42,"c":137.63,"v":3889800},{"t":"2023-03-10","o":138.37,"h":138.72,"l":134.33,"c":134.97,"v":3320700},{"t":"2023-03-13","o":133.56,"h":136.67,"l":132.16,"c":135.01,"v":3512700},{"t":"2023-03-14","o":137.36,"h":139.81,"l":136.71,"c":138.95,"v":2743200},{"t":"2023-03-15","o":136.97,"h":137.65,"l":134.43,"c":137.33,"v":3527100},{"t":"2023-03-16","o":136.73,"h":143.01,"l":136.14,"c":142.7,"v":3730200},{"t":"2023-03-17","o":142.97,"h":144.08,"l":141.04,"c":141.81,"v":2828400},{"t":"2023-03-20","o":142.09,"h":143.77,"l":140.92,"c":143.31,"v":2155800},{"t":"2023-03-21","o":144.48,"h":146.0,"l":141.47,"c":143.6,"v":2899500},{"t":"2023-03-22","o":143.6,"h":147.42,"l":142.13,"c":142.17,"v":3313200},{"t":"2023-03-23","o":144.28,"h":147.63,"l":143.13,"c":145.68,"v":4039800},{"t":"2023-03-24","o":144.5,"h":144.89,"l":141.7,"c":143.15,"v":3120600},{"t":"2023-03-27","o":143.67,"h":144.11,"l":140.97,"c":141.47,"v":1806300},{"t":"2023-03-28","o":141.14,"h":141.26,"l":138.27,"c":140.41,"v":2737500},{"t":"2023-03-29","o":142.75,"h":145.93,"l":142.49,"c":144.92,"v":3140400},{"t":"2023-03-30","o":146.76,"h":148.27,"l":146.27,"c":147.31,"v":2602200},{"t":"2023-03-31","o":146.19,"h":148.45,"l":145.95,"c":148.22,"v":2151000},{"t":"2023-04-03","o":147.36,"h":147.92,"l":145.13,"c":146.94,"v":1876800},{"t":"2023-04-04","o":147.21,"h":147.25,"l":143.4,"c":144.2,"v":2324100},{"t":"2023-04-05","o":142.66,"h":142.78,"l":140.21,"c":141.7,"v":3343800},{"t":"2023-04-06","o":140.41,"h":142.01,"l":139.32,"c":140.97,"v":1894800},{"t":"2023-04-10","o":139.76,"h":143.56,"l":139.54,"c":143.46,"v":1927200},{"t":"2023-04-11","o":144.26,"h":144.36,"l":142.44,"c":142.71,"v":1823100},{"t":"2023-04-12","o":144.12,"h":144.17,"l":139.96,"c":140.1,"v":2598900},{"t":"2023-04-13","o":140.42,"h":142.08,"l":139.29,"c":141.25,"v":3013500},{"t":"2023-04-14","o":141.12,"h":142.83,"l":139.5,"c":141.03,"v":1963500},{"t":"2023-04-17","o":139.52,"h":141.12,"l":139.1,"c":141.03,"v":2206500},{"t":"2023-04-18","o":142.13,"h":143.36,"l":140.57,"c":141.64,"v":2765100},{"t":"2023-04-19","o":139.76,"h":140.43,"l":139.24,"c":140.09,"v":1264500},{"t":"2023-04-20","o":138.69,"h":142.06,"l":138.55,"c":139.96,"v":2391900},{"t":"2023-04-21","o":139.48,"h":139.48,"l":137.71,"c":138.94,"v":2157600},{"t":"2023-04-24","o":138.69,"h":139.48,"l":137.38,"c":138.31,"v":2074800},{"t":"2023-04-25","o":137.49,"h":137.5,"l":133.58,"c":133.67,"v":2482500},{"t":"2023-04-26","o":135.06,"h":135.76,"l":133.69,"c":134.38,"v":1926300},{"t":"2023-04-27","o":134.21,"h":135.12,"l":131.53,"c":134.95,"v":3116700},{"t":"2023-04-28","o":135.57,"h":137.41,"l":134.97,"c":137.38,"v":2359200},{"t":"2023-05-01","o":137.93,"h":139.03,"l":137.57,"c":138.62,"v":1803900},{"t":"2023-05-02","o":138.68,"h":139.47,"l":136.29,"c":137.63,"v":2115600},{"t":"2023-05-03","o":136.86,"h":138.51,"l":135.95,"c":136.05,"v":2525400},{"t":"2023-05-04","o":134.98,"h":136.45,"l":134.08,"c":135.29,"v":2102700},{"t":"2023-05-05","o":135.46,"h":138.88,"l":134.77,"c":138.3,"v":1619400},{"t":"2023-05-08","o":138.15,"h":138.98,"l":137.0,"c":138.88,"v":1365300},{"t":"2023-05-09","o":136.91,"h":137.09,"l":135.96,"c":136.52,"v":2348400},{"t":"2023-05-10","o":138.05,"h":138.89,"l":136.58,"c":137.91,"v":2766600},{"t":"2023-05-11","o":137.95,"h":138.25,"l":135.71,"c":137.01,"v":1854600},{"t":"2023-05-12","o":137.5,"h":138.07,"l":135.59,"c":136.88,"v":1383300},{"t":"2023-05-15","o":137.27,"h":140.62,"l":136.87,"c":140.6,"v":1799100},{"t":"2023-05-16","o":140.14,"h":141.93,"l":140.14,"c":140.33,"v":2047500},{"t":"2023-05-17","o":141.62,"h":144.35,"l":140.73,"c":143.8,"v":1986000},{"t":"2023-05-18","o":144.44,"h":148.7,"l":144.33,"c":148.34,"v":3429300},{"t":"2023-05-19","o":147.91,"h":148.25,"l":146.66,"c":147.58,"v":2877600},{"t":"2023-05-22","o":146.25,"h":148.48,"l":146.19,"c":148.09,"v":2299800},{"t":"2023-05-23","o":147.1,"h":148.07,"l":145.94,"c":146.26,"v":1553100},{"t":"2023-05-24","o":143.32,"h":144.24,"l":142.13,"c":143.64,"v":4341000},{"t":"2023-05-25","o":150.25,"h":153.8,"l":148.62,"c":153.21,"v":12973800},{"t":"2023-05-26","o":155.55,"h":164.06,"l":155.49,"c":163.22,"v":8010900},{"t":"2023-05-30","o":167.0,"h":167.67,"l":162.42,"c":163.09,"v":7862700},{"t":"2023-05-31","o":160.33,"h":162.54,"l":158.83,"c":158.9,"v":5358600},{"t":"2023-06-01","o":159.87,"h":163.01,"l":158.23,"c":161.63,"v":7343700},{"t":"2023-06-02","o":162.87,"h":163.33,"l":160.08,"c":161.25,"v":3318900},{"t":"2023-06-05","o":160.66,"h":160.75,"l":157.94,"c":158.76,"v":2710800},{"t":"2023-06-06","o":157.64,"h":161.45,"l":157.4,"c":160.67,"v":3235500},{"t":"2023-06-07","o":161.52,"h":163.79,"l":159.86,"c":160.22,"v":3906300},{"t":"2023-06-08","o":160.69,"h":162.26,"l":159.86,"c":161.86,"v":2724900},{"t":"2023-06-09","o":163.69,"h":164.8,"l":161.52,"c":162.29,"v":2519400},{"t":"2023-06-12","o":164.19,"h":167.67,"l":163.99,"c":167.51,"v":2638500},{"t":"2023-06-13","o":170.21,"h":170.86,"l":167.83,"c":169.76,"v":4164300},{"t":"2023-06-14","o":169.12,"h":172.25,"l":168.14,"c":172.17,"v":8500500},{"t":"2023-06-15","o":170.18,"h":172.0,"l":169.52,"c":170.74,"v":6561300},{"t":"2023-06-16","o":172.46,"h":172.48,"l":168.92,"c":169.17,"v":4956300},{"t":"2023-06-20","o":168.39,"h":169.87,"l":166.32,"c":167.8,"v":2024400},{"t":"2023-06-21","o":166.74,"h":167.58,"l":163.52,"c":163.71,"v":4128300},{"t":"2023-06-22","o":162.59,"h":165.15,"l":162.37,"c":164.47,"v":3656400},{"t":"2023-06-23","o":161.82,"h":162.6,"l":160.84,"c":161.57,"v":2057400},{"t":"2023-06-26","o":162.71,"h":165.2,"l":162.09,"c":162.1,"v":2434800},{"t":"2023-06-27","o":162.67,"h":168.04,"l":162.05,"c":167.76,"v":2763600},{"t":"2023-06-28","o":165.05,"h":167.88,"l":164.87,"c":166.47,"v":2912400},{"t":"2023-06-29","o":167.14,"h":167.26,"l":165.13,"c":166.51,"v":1674600},{"t":"2023-06-30","o":168.35,"h":169.76,"l":167.75,"c":169.09,"v":1618200},{"t":"2023-07-03","o":169.86,"h":171.0,"l":168.72,"c":170.59,"v":809400},{"t":"2023-07-05","o":169.45,"h":169.8,"l":166.77,"c":166.82,"v":2821800},{"t":"2023-07-06","o":163.99,"h":164.99,"l":162.64,"c":164.72,"v":3454200},{"t":"2023-07-07","o":165.03,"h":167.41,"l":164.52,"c":164.79,"v":1824300},{"t":"2023-07-10","o":165.3,"h":168.36,"l":165.14,"c":168.22,"v":1833600},{"t":"2023-07-11","o":168.8,"h":169.11,"l":165.8,"c":168.22,"v":2370300},{"t":"2023-07-12","o":170.66,"h":171.67,"l":169.69,"c":171.36,"v":4269300},{"t":"2023-07-13","o":173.17,"h":175.29,"l":172.51,"c":174.9,"v":2791200},{"t":"2023-07-14","o":174.92,"h":176.48,"l":172.0,"c":172.71,"v":5124900},{"t":"2023-07-17","o":172.77,"h":177.72,"l":171.71,"c":176.84,"v":2926200},{"t":"2023-07-18","o":176.08,"h":177.75,"l":174.7,"c":177.17,"v":2669400},{"t":"2023-07-19","o":177.4,"h":177.53,"l":174.63,"c":175.07,"v":2483400},{"t":"2023-07-20","o":171.94,"h":172.54,"l":167.93,"c":168.7,"v":5085600},{"t":"2023-07-21","o":170.54,"h":171.81,"l":169.27,"c":170.22,"v":2527800},{"t":"2023-07-24","o":170.22,"h":171.43,"l":169.33,"c":170.22,"v":1544400},{"t":"2023-07-25","o":171.2,"h":174.11,"l":171.2,"c":173.08,"v":1869300},{"t":"2023-07-26","o":170.92,"h":172.13,"l":168.82,"c":170.69,"v":2618700},{"t":"2023-07-27","o":175.13,"h":177.54,"l":172.93,"c":173.9,"v":3826500},{"t":"2023-07-28","o":177.21,"h":178.3,"l":175.48,"c":177.7,"v":2821500},{"t":"2023-07-31","o":178.35,"h":178.96,"l":177.33,"c":178.43,"v":1628400},{"t":"2023-08-01","o":176.8,"h":178.92,"l":176.25,"c":178.55,"v":1343400},{"t":"2023-08-02","o":176.28,"h":176.33,"l":170.69,"c":171.71,"v":4657800},{"t":"2023-08-03","o":169.66,"h":172.51,"l":169.02,"c":171.27,"v":4354800},{"t":"2023-08-04","o":170.65,"h":173.38,"l":169.12,"c":171.0,"v":4139400},{"t":"2023-08-07","o":172.23,"h":173.02,"l":171.19,"c":172.8,"v":2262900},{"t":"2023-08-08","o":170.1,"h":170.25,"l":167.77,"c":170.05,"v":2767500},{"t":"2023-08-09","o":169.94,"h":170.0,"l":166.6,"c":166.93,"v":3228000},{"t":"2023-08-10","o":168.27,"h":170.05,"l":165.13,"c":166.26,"v":3831600},{"t":"2023-08-11","o":164.22,"h":164.33,"l":161.94,"c":162.23,"v":3882000},{"t":"2023-08-14","o":161.61,"h":166.95,"l":161.05,"c":166.91,"v":3127200},{"t":"2023-08-15","o":166.05,"h":166.58,"l":163.93,"c":164.12,"v":2276700},{"t":"2023-08-16","o":163.95,"h":164.11,"l":160.82,"c":160.95,"v":2840100},{"t":"2023-08-17","o":161.25,"h":161.61,"l":158.87,"c":159.37,"v":2624400},{"t":"2023-08-18","o":157.64,"h":160.8,"l":157.31,"c":160.23,"v":2315700},{"t":"2023-08-21","o":160.99,"h":165.08,"l":160.73,"c":164.83,"v":2757900},{"t":"2023-08-22","o":166.85,"h":167.05,"l":162.82,"c":163.38,"v":2055300},{"t":"2023-08-23","o":162.44,"h":167.31,"l":162.25,"c":166.72,"v":3027300},{"t":"2023-08-24","o":169.87,"h":169.96,"l":160.84,"c":161.21,"v":4848600},{"t":"2023-08-25","o":161.17,"h":163.29,"l":158.67,"c":161.9,"v":3435900},{"t":"2023-08-28","o":163.5,"h":164.41,"l":162.28,"c":163.95,"v":1689300},{"t":"2023-08-29","o":163.13,"h":168.81,"l":162.9,"c":168.26,"v":2730000},{"t":"2023-08-30","o":167.76,"h":169.75,"l":166.56,"c":169.05,"v":3073800},{"t":"2023-08-31","o":168.44,"h":171.2,"l":168.44,"c":170.22,"v":2109000},{"t":"2023-09-01","o":171.36,"h":171.75,"l":169.43,"c":170.67,"v":1891200},{"t":"2023-09-05","o":170.06,"h":171.95,"l":169.15,"c":170.61,"v":1871100},{"t":"2023-09-06","o":170.13,"h":171.26,"l":167.47,"c":169.38,"v":2008200},{"t":"2023-09-07","o":165.49,"h":165.97,"l":163.41,"c":165.5,"v":3877500},{"t":"2023-09-08","o":165.15,"h":166.35,"l":163.96,"c":164.64,"v":1333800},{"t":"2023-09-11","o":166.71,"h":166.74,"l":162.33,"c":164.55,"v":1422900},{"t":"2023-09-12","o":163.46,"h":165.94,"l":163.04,"c":163.15,"v":1720500},{"t":"2023-09-13","o":163.11,"h":165.65,"l":162.93,"c":163.99,"v":2927700},{"t":"2023-09-14","o":165.58,"h":165.86,"l":163.6,"c":165.16,"v":2022000},{"t":"2023-09-15","o":164.18,"h":164.18,"l":159.58,"c":160.4,"v":2901000},{"t":"2023-09-18","o":159.17,"h":161.53,"l":158.84,"c":160.94,"v":1722600},{"t":"2023-09-19","o":160.46,"h":160.55,"l":158.74,"c":159.59,"v":1553700},{"t":"2023-09-20","o":160.31,"h":160.99,"l":156.91,"c":156.97,"v":2122800},{"t":"2023-09-21","o":155.09,"h":156.08,"l":154.0,"c":154.07,"v":2532900},{"t":"2023-09-22","o":155.54,"h":156.9,"l":154.74,"c":155.35,"v":2395500},{"t":"2023-09-25","o":154.63,"h":156.63,"l":153.91,"c":156.49,"v":1587600},{"t":"2023-09-26","o":154.67,"h":155.06,"l":152.42,"c":153.1,"v":2349000},{"t":"2023-09-27","o":154.36,"h":155.62,"l":152.16,"c":154.45,"v":2727300},{"t":"2023-09-28","o":154.13,"h":158.97,"l":153.5,"c":157.31,"v":3674400},{"t":"2023-09-29","o":159.59,"h":160.17,"l":157.4,"c":157.88,"v":2802600},{"t":"2023-10-02","o":158.23,"h":159.93,"l":156.76,"c":158.68,"v":2466600},{"t":"2023-10-03","o":157.2,"h":159.41,"l":154.3,"c":155.4,"v":2685900},{"t":"2023-10-04","o":156.15,"h":157.93,"l":155.01,"c":157.46,"v":3280200},{"t":"2023-10-05","o":157.5,"h":158.11,"l":155.25,"c":156.7,"v":1902300},{"t":"2023-10-06","o":155.89,"h":160.84,"l":154.86,"c":160.06,"v":3818700},{"t":"2023-10-09","o":158.39,"h":160.11,"l":157.17,"c":159.66,"v":2082000},{"t":"2023-10-10","o":160.16,"h":163.15,"l":159.5,"c":161.71,"v":1863300},{"t":"2023-10-11","o":162.26,"h":163.26,"l":160.99,"c":162.93,"v":2983200},{"t":"2023-10-12","o":163.2,"h":165.69,"l":161.77,"c":163.34,"v":3051600},{"t":"2023-10-13","o":163.67,"h":163.86,"l":158.59,"c":158.9,"v":2544900},{"t":"2023-10-16","o":159.43,"h":161.74,"l":159.28,"c":161.15,"v":1732500},{"t":"2023-10-17","o":157.93,"h":161.11,"l":156.11,"c":159.97,"v":2450100},{"t":"2023-10-18","o":157.24,"h":158.43,"l":156.26,"c":157.09,"v":2865900},{"t":"2023-10-19","o":158.52,"h":158.94,"l":154.11,"c":154.67,"v":4398300},{"t":"2023-10-20","o":154.66,"h":155.75,"l":152.15,"c":152.43,"v":3013200},{"t":"2023-10-23","o":151.53,"h":154.17,"l":149.92,"c":151.56,"v":2846100},{"t":"2023-10-24","o":152.49,"h":153.92,"l":151.77,"c":153.62,"v":2233500},{"t":"2023-10-25","o":151.59,"h":152.1,"l":146.64,"c":147.41,"v":3244200},{"t":"2023-10-26","o":148.06,"h":149.8,"l":145.87,"c":146.53,"v":4508100},{"t":"2023-10-27","o":148.61,"h":149.51,"l":147.43,"c":148.11,"v":2436900},{"t":"2023-10-30","o":147.05,"h":148.0,"l":144.54,"c":146.13,"v":2743200},{"t":"2023-10-31","o":146.25,"h":147.84,"l":144.4,"c":147.46,"v":1911600},{"t":"2023-11-01","o":147.48,"h":151.07,"l":147.48,"c":150.93,"v":3542100},{"t":"2023-11-02","o":153.93,"h":155.47,"l":152.35,"c":154.36,"v":2726700},{"t":"2023-11-03","o":156.07,"h":159.57,"l":155.78,"c":158.42,"v":2326800},{"t":"2023-11-06","o":158.68,"h":159.12,"l":156.63,"c":158.13,"v":1740000},{"t":"2023-11-07","o":157.78,"h":159.83,"l":157.54,"c":159.13,"v":1556400},{"t":"2023-11-08","o":159.28,"h":160.04,"l":158.19,"c":159.29,"v":2233800},{"t":"2023-11-09","o":160.33,"h":162.24,"l":158.21,"c":158.53,"v":2383200},{"t":"2023-11-10","o":160.52,"h":165.44,"l":159.85,"c":164.92,"v":2229000},{"t":"2023-11-13","o":163.63,"h":163.88,"l":162.25,"c":163.32,"v":1956000},{"t":"2023-11-14","o":167.45,"h":169.86,"l":167.16,"c":169.36,"v":2765100},{"t":"2023-11-15","o":170.41,"h":171.86,"l":169.3,"c":170.59,"v":5104800},{"t":"2023-11-16","o":169.87,"h":171.18,"l":169.3,"c":170.67,"v":2275500},{"t":"2023-11-17","o":170.14,"h":172.2,"l":169.86,"c":171.87,"v":1815300},{"t":"2023-11-20","o":171.68,"h":175.0,"l":171.63,"c":174.4,"v":1482000},{"t":"2023-11-21","o":172.97,"h":172.97,"l":170.26,"c":171.14,"v":3018600},{"t":"2023-11-22","o":172.29,"h":174.4,"l":171.21,"c":171.69,"v":2044200},{"t":"2023-11-24","o":171.68,"h":172.01,"l":171.08,"c":171.81,"v":516600},{"t":"2023-11-27","o":171.18,"h":173.03,"l":170.75,"c":171.57,"v":1816800},{"t":"2023-11-28","o":170.59,"h":171.47,"l":169.2,"c":170.57,"v":1852200},{"t":"2023-11-29","o":172.99,"h":175.01,"l":172.13,"c":172.42,"v":3665700},{"t":"2023-11-30","o":172.69,"h":172.86,"l":169.84,"c":171.22,"v":2419500},{"t":"2023-12-01","o":170.33,"h":172.34,"l":169.0,"c":172.02,"v":1719600},{"t":"2023-12-04","o":170.27,"h":170.44,"l":167.64,"c":170.09,"v":1810500},{"t":"2023-12-05","o":168.46,"h":169.58,"l":167.72,"c":169.13,"v":2568300},{"t":"2023-12-06","o":171.58,"h":171.68,"l":167.89,"c":168.08,"v":2683500},{"t":"2023-12-07","o":169.67,"h":173.12,"l":168.99,"c":172.59,"v":1916700},{"t":"2023-12-08","o":172.18,"h":174.71,"l":172.11,"c":173.95,"v":4207200},{"t":"2023-12-11","o":175.58,"h":180.45,"l":175.4,"c":179.89,"v":3977100},{"t":"2023-12-12","o":178.98,"h":181.21,"l":178.66,"c":181.18,"v":2226600},{"t":"2023-12-13","o":181.21,"h":185.02,"l":180.54,"c":183.97,"v":5724900},{"t":"2023-12-14","o":185.46,"h":189.61,"l":185.46,"c":189.07,"v":3372300},{"t":"2023-12-15","o":189.63,"h":191.91,"l":189.37,"c":189.78,"v":3956100},{"t":"2023-12-18","o":189.77,"h":190.09,"l":187.53,"c":189.25,"v":2272200},{"t":"2023-12-19","o":189.52,"h":190.64,"l":189.28,"c":190.26,"v":1910100},{"t":"2023-12-20","o":188.47,"h":189.56,"l":184.26,"c":184.26,"v":3355800},{"t":"2023-12-21","o":188.24,"h":189.7,"l":187.36,"c":189.36,"v":2589300},{"t":"2023-12-22","o":190.26,"h":191.1,"l":188.61,"c":189.96,"v":2363400},{"t":"2023-12-26","o":190.83,"h":194.09,"l":190.83,"c":193.32,"v":1906500},{"t":"2023-12-27","o":194.2,"h":194.53,"l":192.75,"c":193.82,"v":1877400},{"t":"2023-12-28","o":194.27,"h":194.64,"l":193.2,"c":193.45,"v":1053000},{"t":"2023-12-29","o":193.49,"h":193.88,"l":191.0,"c":192.03,"v":1452300},{"t":"2024-01-02","o":188.78,"h":188.78,"l":183.54,"c":185.12,"v":3256800},{"t":"2024-01-03","o":181.84,"h":182.87,"l":180.42,"c":181.14,"v":4069800},{"t":"2024-01-04","o":178.28,"h":181.44,"l":177.88,"c":179.62,"v":3737100},{"t":"2024-01-05","o":179.95,"h":182.2,"l":179.39,"c":180.61,"v":3888900},{"t":"2024-01-08","o":181.86,"h":186.98,"l":181.81,"c":186.5,"v":3202200},{"t":"2024-01-09","o":184.39,"h":187.99,"l":184.12,"c":186.56,"v":2944200},{"t":"2024-01-10","o":186.98,"h":187.02,"l":183.58,"c":185.93,"v":2821800},{"t":"2024-01-11","o":186.2,"h":187.83,"l":182.97,"c":186.62,"v":3692100},{"t":"2024-01-12","o":186.87,"h":187.78,"l":184.9,"c":185.8,"v":2277000},{"t":"2024-01-16","o":186.03,"h":189.7,"l":185.07,"c":188.43,"v":4151400},{"t":"2024-01-17","o":186.51,"h":186.92,"l":183.54,"c":186.7,"v":4971000},{"t":"2024-01-18","o":191.89,"h":193.12,"l":189.81,"c":192.87,"v":3552000},{"t":"2024-01-19","o":195.3,"h":200.67,"l":194.3,"c":200.41,"v":5326800},{"t":"2024-01-22","o":202.07,"h":203.69,"l":199.22,"c":201.07,"v":5288400},{"t":"2024-01-23","o":201.14,"h":202.64,"l":199.23,"c":202.4,"v":3282000},{"t":"2024-01-24","o":204.74,"h":208.08,"l":203.13,"c":205.35,"v":6283800},{"t":"2024-01-25","o":209.13,"h":209.26,"l":203.74,"c":204.78,"v":3916800},{"t":"2024-01-26","o":200.59,"h":201.95,"l":198.57,"c":199.26,"v":5781300},{"t":"2024-01-29","o":199.65,"h":201.33,"l":198.19,"c":201.33,"v":3467400},{"t":"2024-01-30","o":200.13,"h":201.35,"l":197.39,"c":198.22,"v":3059100},{"t":"2024-01-31","o":195.14,"h":198.92,"l":193.61,"c":195.35,"v":6573600},{"t":"2024-02-01","o":196.14,"h":196.8,"l":193.75,"c":196.32,"v":3464100},{"t":"2024-02-02","o":196.31,"h":199.28,"l":195.78,"c":198.82,"v":4801200},{"t":"2024-02-05","o":200.52,"h":202.54,"l":198.31,"c":201.54,"v":4735200},{"t":"2024-02-06","o":202.11,"h":202.27,"l":196.95,"c":199.19,"v":3624000},{"t":"2024-02-07","o":200.6,"h":202.43,"l":198.51,"c":202.24,"v":4839300},{"t":"2024-02-08","o":202.87,"h":207.2,"l":202.8,"c":205.71,"v":2760900},{"t":"2024-02-09","o":206.97,"h":210.14,"l":205.75,"c":209.81,"v":3518700},{"t":"2024-02-12","o":209.83,"h":213.31,"l":208.59,"c":209.43,"v":4299900},{"t":"2024-02-13","o":203.36,"h":207.35,"l":202.37,"c":205.13,"v":6551400},{"t":"2024-02-14","o":207.76,"h":209.87,"l":206.85,"c":209.76,"v":3236400},{"t":"2024-02-15","o":211.12,"h":211.38,"l":208.63,"c":209.56,"v":2845500},{"t":"2024-02-16","o":211.13,"h":212.75,"l":207.76,"c":208.37,"v":4103100},{"t":"2024-02-20","o":206.42,"h":207.16,"l":201.71,"c":204.87,"v":5547600},{"t":"2024-02-21","o":202.55,"h":204.45,"l":201.48,"c":204.4,"v":4471500},{"t":"2024-02-22","o":212.44,"h":215.63,"l":211.5,"c":214.47,"v":6676500},{"t":"2024-02-23","o":215.55,"h":216.66,"l":211.03,"c":212.16,"v":5105100},{"t":"2024-02-26","o":214.3,"h":215.21,"l":212.76,"c":214.25,"v":3759000},{"t":"2024-02-27","o":215.28,"h":215.83,"l":213.48,"c":214.04,"v":4560900},{"t":"2024-02-28","o":211.67,"h":212.76,"l":210.64,"c":211.63,"v":2923800},{"t":"2024-02-29","o":214.25,"h":217.8,"l":213.58,"c":217.36,"v":3382800},{"t":"2024-03-01","o":219.88,"h":227.59,"l":219.63,"c":226.61,"v":6123000},{"t":"2024-03-04","o":229.13,"h":231.34,"l":227.58,"c":228.84,"v":7328400},{"t":"2024-03-05","o":226.07,"h":227.64,"l":221.89,"c":224.35,"v":7260000},{"t":"2024-03-06","o":229.03,"h":232.28,"l":227.31,"c":229.87,"v":5531700},{"t":"2024-03-07","o":232.79,"h":238.71,"l":232.65,"c":237.75,"v":4799600},{"t":"2024-03-08","o":238.55,"h":240.01,"l":227.97,"c":228.13,"v":10483000},{"t":"2024-03-11","o":225.5,"h":226.79,"l":222.52,"c":225.1,"v":4499800},{"t":"2024-03-12","o":227.98,"h":229.89,"l":223.99,"c":229.77,"v":3598400},{"t":"2024-03-13","o":227.05,"h":227.37,"l":222.81,"c":224.17,"v":3264600},{"t":"2024-03-14","o":223.57,"h":224.84,"l":218.12,"c":220.34,"v":4662100},{"t":"2024-03-15","o":217.4,"h":221.37,"l":217.1,"c":218.76,"v":4105300},{"t":"2024-03-18","o":222.5,"h":223.34,"l":218.37,"c":218.59,"v":3143300},{"t":"2024-03-19","o":215.75,"h":217.69,"l":212.65,"c":216.76,"v":3558700},{"t":"2024-03-20","o":217.28,"h":221.03,"l":215.53,"c":220.45,"v":3386600},{"t":"2024-03-21","o":227.37,"h":229.28,"l":224.76,"c":225.18,"v":4059800},{"t":"2024-03-22","o":224.16,"h":227.1,"l":223.45,"c":225.45,"v":2658900},{"t":"2024-03-25","o":222.25,"h":226.61,"l":221.71,"c":224.57,"v":2283500},{"t":"2024-03-26","o":226.19,"h":226.88,"l":222.83,"c":222.88,"v":4414200},{"t":"2024-03-27","o":225.39,"h":225.76,"l":221.4,"c":225.68,"v":4161700},{"t":"2024-03-28","o":225.42,"h":227.0,"l":224.91,"c":225.92,"v":1794300},{"t":"2024-04-01","o":226.06,"h":231.45,"l":226.06,"c":228.3,"v":3000900},{"t":"2024-04-02","o":224.54,"h":225.26,"l":222.4,"c":224.78,"v":2383500},{"t":"2024-04-03","o":222.17,"h":226.99,"l":222.14,"c":225.41,"v":1860600},{"t":"2024-04-04","o":228.51,"h":229.17,"l":218.56,"c":219.03,"v":3744000},{"t":"2024-04-05","o":220.0,"h":223.0,"l":218.58,"c":221.63,"v":2428300},{"t":"2024-04-08","o":222.94,"h":224.11,"l":221.31,"c":222.2,"v":1866900},{"t":"2024-04-09","o":224.44,"h":225.3,"l":220.76,"c":224.59,"v":3170100},{"t":"2024-04-10","o":220.84,"h":223.43,"l":219.23,"c":220.49,"v":3610500},{"t":"2024-04-11","o":221.88,"h":225.87,"l":220.06,"c":225.47,"v":2455300},{"t":"2024-04-12","o":221.49,"h":221.76,"l":217.64,"c":218.07,"v":3210400},{"t":"2024-04-15","o":221.05,"h":221.86,"l":214.24,"c":215.31,"v":3170800},{"t":"2024-04-16","o":215.4,"h":218.0,"l":214.51,"c":216.94,"v":2452300},{"t":"2024-04-17","o":217.1,"h":217.44,"l":209.9,"c":210.36,"v":4798600},{"t":"2024-04-18","o":208.86,"h":210.23,"l":205.97,"c":206.63,"v":5372700},{"t":"2024-04-19","o":204.8,"h":206.12,"l":197.43,"c":198.39,"v":6406600},{"t":"2024-04-22","o":200.44,"h":203.11,"l":198.02,"c":201.66,"v":4493800},{"t":"2024-04-23","o":203.05,"h":206.86,"l":202.5,"c":205.87,"v":3645400},{"t":"2024-04-24","o":211.38,"h":212.5,"l":206.74,"c":208.54,"v":4077600},{"t":"2024-04-25","o":208.04,"h":213.83,"l":206.93,"c":212.41,"v":3902900},{"t":"2024-04-26","o":212.15,"h":217.82,"l":211.66,"c":216.9,"v":3812600},{"t":"2024-04-29","o":216.52,"h":218.76,"l":214.97,"c":218.55,"v":3247300},{"t":"2024-04-30","o":217.6,"h":220.0,"l":213.93,"c":213.99,"v":3583500},{"t":"2024-05-01","o":210.01,"h":213.84,"l":205.59,"c":206.76,"v":7023200},{"t":"2024-05-02","o":210.3,"h":212.16,"l":206.52,"c":211.41,"v":3955500},{"t":"2024-05-03","o":215.85,"h":217.41,"l":214.48,"c":216.17,"v":3467100},{"t":"2024-05-06","o":218.01,"h":220.68,"l":217.16,"c":220.66,"v":2441500},{"t":"2024-05-07","o":220.98,"h":221.57,"l":218.71,"c":218.71,"v":2859500},{"t":"2024-05-08","o":216.6,"h":219.13,"l":216.37,"c":218.92,"v":3212000},{"t":"2024-05-09","o":218.93,"h":219.34,"l":217.06,"c":218.1,"v":1874300},{"t":"2024-05-10","o":220.49,"h":222.42,"l":219.27,"c":220.24,"v":3079200},{"t":"2024-05-13","o":221.2,"h":222.08,"l":220.33,"c":220.7,"v":1843200},{"t":"2024-05-14","o":220.53,"h":224.56,"l":220.32,"c":224.37,"v":2149400},{"t":"2024-05-15","o":226.75,"h":230.82,"l":225.5,"c":230.67,"v":3106200},{"t":"2024-05-16","o":230.62,"h":232.44,"l":229.46,"c":229.54,"v":2878400},{"t":"2024-05-17","o":231.0,"h":231.4,"l":226.42,"c":228.24,"v":1806100},{"t":"2024-05-20","o":229.27,"h":234.72,"l":228.85,"c":233.26,"v":2555300},{"t":"2024-05-21","o":230.18,"h":232.89,"l":230.07,"c":232.51,"v":2178700},{"t":"2024-05-22","o":234.67,"h":235.85,"l":232.81,"c":235.24,"v":3488500},{"t":"2024-05-23","o":240.83,"h":240.92,"l":232.16,"c":233.92,"v":4704800},{"t":"2024-05-24","o":236.04,"h":239.35,"l":235.0,"c":238.56,"v":2450100},{"t":"2024-05-28","o":241.35,"h":243.63,"l":238.85,"c":242.59,"v":2824200},{"t":"2024-05-29","o":238.13,"h":239.18,"l":237.26,"c":237.58,"v":2061100},{"t":"2024-05-30","o":237.65,"h":238.33,"l":234.69,"c":235.93,"v":1536800},{"t":"2024-05-31","o":236.78,"h":237.36,"l":227.5,"c":234.01,"v":2991000},{"t":"2024-06-03","o":237.8,"h":237.95,"l":230.2,"c":234.39,"v":1815900},{"t":"2024-06-04","o":234.0,"h":234.36,"l":230.79,"c":232.56,"v":2246900},{"t":"2024-06-05","o":236.7,"h":242.89,"l":235.86,"c":242.73,"v":3749400},{"t":"2024-06-06","o":242.97,"h":242.97,"l":238.94,"c":240.74,"v":2261300},{"t":"2024-06-07","o":240.84,"h":241.55,"l":238.35,"c":240.02,"v":2052600},{"t":"2024-06-10","o":238.16,"h":244.17,"l":237.83,"c":243.48,"v":1824300},{"t":"2024-06-11","o":241.9,"h":243.71,"l":239.5,"c":243.37,"v":1662100},{"t":"2024-06-12","o":247.7,"h":251.16,"l":247.17,"c":250.23,"v":3101600},{"t":"2024-06-13","o":252.06,"h":254.08,"l":249.51,"c":252.95,"v":3469400},{"t":"2024-06-14","o":250.8,"h":252.78,"l":249.73,"c":252.04,"v":2567600},{"t":"2024-06-17","o":253.73,"h":256.5,"l":250.62,"c":256.02,"v":3057900},{"t":"2024-06-18","o":257.0,"h":260.65,"l":256.49,"c":259.28,"v":3071500},{"t":"2024-06-20","o":259.66,"h":260.12,"l":250.82,"c":252.24,"v":3921500},{"t":"2024-06-21","o":250.14,"h":252.69,"l":246.94,"c":249.78,"v":3156800},{"t":"2024-06-24","o":247.53,"h":249.04,"l":242.52,"c":242.65,"v":3958300},{"t":"2024-06-25","o":244.6,"h":246.52,"l":241.79,"c":246.38,"v":2551800},{"t":"2024-06-26","o":246.21,"h":247.66,"l":242.71,"c":245.42,"v":1933800},{"t":"2024-06-27","o":244.94,"h":246.75,"l":242.7,"c":244.16,"v":2363600},{"t":"2024-06-28","o":245.85,"h":251.46,"l":244.67,"c":246.63,"v":3851300},{"t":"2024-07-01","o":246.49,"h":246.91,"l":241.97,"c":246.62,"v":2330400},{"t":"2024-07-02","o":245.2,"h":250.17,"l":245.0,"c":250.09,"v":1617400},{"t":"2024-07-03","o":250.72,"h":255.58,"l":249.38,"c":254.26,"v":1392200},{"t":"2024-07-05","o":256.28,"h":256.83,"l":253.28,"c":254.76,"v":1823900},{"t":"2024-07-08","o":256.71,"h":259.9,"l":256.69,"c":259.59,"v":2295500},{"t":"2024-07-09","o":260.75,"h":262.08,"l":257.13,"c":259.47,"v":2374700},{"t":"2024-07-10","o":261.87,"h":266.0,"l":260.58,"c":265.49,"v":3075800},{"t":"2024-07-11","o":267.15,"h":267.24,"l":255.97,"c":256.76,"v":4689600},{"t":"2024-07-12","o":257.84,"h":264.42,"l":256.56,"c":259.89,"v":2929500},{"t":"2024-07-15","o":261.35,"h":263.63,"l":258.59,"c":260.18,"v":3202200},{"t":"2024-07-16","o":261.53,"h":262.14,"l":257.59,"c":261.79,"v":2595100},{"t":"2024-07-17","o":252.75,"h":253.66,"l":242.78,"c":243.17,"v":9101600},{"t":"2024-07-18","o":247.41,"h":247.52,"l":239.65,"c":243.9,"v":5274000},{"t":"2024-07-19","o":243.56,"h":243.7,"l":236.04,"c":236.44,"v":4983500},{"t":"2024-07-22","o":241.52,"h":246.44,"l":239.5,"c":246.24,"v":4941700},{"t":"2024-07-23","o":242.89,"h":245.08,"l":241.84,"c":242.57,"v":2418700},{"t":"2024-07-24","o":239.26,"h":239.89,"l":229.35,"c":229.67,"v":5738900},{"t":"2024-07-25","o":227.71,"h":232.06,"l":220.63,"c":224.55,"v":8437600},{"t":"2024-07-26","o":229.67,"h":231.21,"l":226.91,"c":229.37,"v":3805500},{"t":"2024-07-29","o":231.6,"h":234.83,"l":228.03,"c":228.89,"v":2926800},{"t":"2024-07-30","o":230.0,"h":230.56,"l":219.82,"c":220.58,"v":8083500},{"t":"2024-07-31","o":230.72,"h":235.6,"l":228.97,"c":235.38,"v":7494100},{"t":"2024-08-01","o":231.4,"h":233.21,"l":215.59,"c":218.42,"v":8576300},{"t":"2024-08-02","o":209.06,"h":211.45,"l":204.21,"c":206.81,"v":13105400},{"t":"2024-08-05","o":193.09,"h":208.68,"l":192.87,"c":203.16,"v":9247100},{"t":"2024-08-06","o":205.06,"h":210.48,"l":201.74,"c":205.0,"v":6602300},{"t":"2024-08-07","o":211.5,"h":213.18,"l":198.85,"c":199.29,"v":5292500},{"t":"2024-08-08","o":205.47,"h":213.26,"l":201.24,"c":213.04,"v":6243200},{"t":"2024-08-09","o":211.49,"h":213.68,"l":208.75,"c":211.78,"v":3454500},{"t":"2024-08-12","o":212.1,"h":215.55,"l":210.3,"c":213.0,"v":4365200},{"t":"2024-08-13","o":215.99,"h":221.98,"l":214.67,"c":221.65,"v":4525400},{"t":"2024-08-14","o":223.65,"h":224.54,"l":217.49,"c":221.09,"v":3769900},{"t":"2024-08-15","o":226.07,"h":232.62,"l":225.04,"c":231.72,"v":4332100},{"t":"2024-08-16","o":229.59,"h":232.22,"l":228.03,"c":231.23,"v":3966100},{"t":"2024-08-19","o":230.33,"h":235.2,"l":227.66,"c":235.16,"v":2197800},{"t":"2024-08-20","o":233.95,"h":235.55,"l":230.27,"c":232.05,"v":2587700},{"t":"2024-08-21","o":233.21,"h":236.51,"l":232.64,"c":235.34,"v":1832200},{"t":"2024-08-22","o":236.7,"h":237.5,"l":226.62,"c":227.3,"v":2969600},{"t":"2024-08-23","o":230.92,"h":235.0,"l":229.7,"c":233.39,"v":3452900},{"t":"2024-08-26","o":232.47,"h":233.21,"l":226.7,"c":227.53,"v":2148200},{"t":"2024-08-27","o":225.88,"h":230.81,"l":223.81,"c":230.05,"v":2024700},{"t":"2024-08-28","o":229.09,"h":230.7,"l":223.62,"c":225.9,"v":3480000},{"t":"2024-08-29","o":227.1,"h":231.02,"l":224.21,"c":225.25,"v":4084600},{"t":"2024-08-30","o":230.56,"h":231.75,"l":227.28,"c":231.14,"v":3249700},{"t":"2024-09-03","o":226.8,"h":226.83,"l":212.28,"c":213.5,"v":7214300},{"t":"2024-09-04","o":211.11,"h":217.49,"l":210.52,"c":214.2,"v":4435800},{"t":"2024-09-05","o":211.2,"h":216.38,"l":210.86,"c":213.05,"v":3988300},{"t":"2024-09-06","o":211.45,"h":211.61,"l":202.86,"c":203.93,"v":5596300},{"t":"2024-09-09","o":207.24,"h":208.68,"l":204.56,"c":207.96,"v":4078600},{"t":"2024-09-10","o":208.34,"h":210.38,"l":204.96,"c":210.15,"v":2390600},{"t":"2024-09-11","o":211.59,"h":220.34,"l":207.17,"c":219.91,"v":6521400},{"t":"2024-09-12","o":218.7,"h":220.97,"l":215.63,"c":218.94,"v":4739100},{"t":"2024-09-13","o":220.85,"h":223.45,"l":220.32,"c":222.85,"v":5268000},{"t":"2024-09-16","o":219.67,"h":221.0,"l":217.04,"c":219.88,"v":2469800},{"t":"2024-09-17","o":222.65,"h":223.17,"l":218.23,"c":220.15,"v":2304100},{"t":"2024-09-18","o":221.18,"h":224.21,"l":217.5,"c":217.72,"v":4671900},{"t":"2024-09-19","o":225.97,"h":230.06,"l":224.16,"c":226.99,"v":4624700},{"t":"2024-09-20","o":224.71,"h":225.57,"l":220.44,"c":223.67,"v":4550800},{"t":"2024-09-23","o":224.75,"h":225.55,"l":222.95,"c":224.54,"v":2454200},{"t":"2024-09-24","o":226.55,"h":228.63,"l":223.97,"c":227.26,"v":4314700},{"t":"2024-09-25","o":225.98,"h":229.77,"l":225.85,"c":228.27,"v":2191200},{"t":"2024-09-26","o":237.72,"h":238.38,"l":230.29,"c":236.43,"v":5537400},{"t":"2024-09-27","o":237.15,"h":237.18,"l":231.47,"c":232.68,"v":2303600},{"t":"2024-09-30","o":229.79,"h":232.11,"l":227.3,"c":230.59,"v":2693300},{"t":"2024-10-01","o":230.5,"h":231.2,"l":222.33,"c":224.13,"v":3926500},{"t":"2024-10-02","o":224.57,"h":229.65,"l":223.26,"c":227.15,"v":1762100},{"t":"2024-10-03","o":225.36,"h":230.83,"l":225.21,"c":227.96,"v":2110700},{"t":"2024-10-04","o":232.49,"h":232.88,"l":228.39,"c":231.08,"v":2685000},{"t":"2024-10-07","o":229.6,"h":232.26,"l":228.78,"c":230.45,"v":2006800},{"t":"2024-10-08","o":230.45,"h":233.54,"l":228.94,"c":232.72,"v":2508500},{"t":"2024-10-09","o":232.49,"h":235.48,"l":230.88,"c":235.15,"v":2019100},{"t":"2024-10-10","o":231.99,"h":234.79,"l":230.65,"c":233.5,"v":1886400},{"t":"2024-10-11","o":231.79,"h":236.19,"l":231.67,"c":235.46,"v":4572900},{"t":"2024-10-14","o":236.96,"h":240.29,"l":236.81,"c":239.8,"v":2142500},{"t":"2024-10-15","o":239.24,"h":240.47,"l":225.72,"c":227.36,"v":6421200},{"t":"2024-10-16","o":230.12,"h":230.12,"l":226.41,"c":227.36,"v":3776600},{"t":"2024-10-17","o":233.3,"h":233.87,"l":229.15,"c":229.15,"v":2407800},{"t":"2024-10-18","o":231.3,"h":231.31,"l":228.42,"c":229.36,"v":1643700},{"t":"2024-10-21","o":228.44,"h":229.54,"l":225.98,"c":228.93,"v":2034300},{"t":"2024-10-22","o":227.68,"h":228.81,"l":226.28,"c":228.08,"v":2476400},{"t":"2024-10-23","o":227.65,"h":228.51,"l":222.87,"c":226.04,"v":2260000},{"t":"2024-10-24","o":228.07,"h":228.21,"l":225.58,"c":227.3,"v":2247900},{"t":"2024-10-25","o":229.45,"h":233.07,"l":229.37,"c":229.58,"v":2209600},{"t":"2024-10-28","o":229.5,"h":231.31,"l":228.37,"c":229.72,"v":1508500},{"t":"2024-10-29","o":229.92,"h":236.46,"l":228.86,"c":235.37,"v":3135000},{"t":"2024-10-30","o":229.29,"h":230.74,"l":226.98,"c":227.07,"v":4324400},{"t":"2024-10-31","o":224.9,"h":224.99,"l":216.56,"c":218.26,"v":6120800},{"t":"2024-11-01","o":220.02,"h":222.76,"l":219.31,"c":220.58,"v":2130100},{"t":"2024-11-04","o":219.93,"h":222.46,"l":218.5,"c":219.31,"v":1727700},{"t":"2024-11-05","o":219.41,"h":222.07,"l":219.14,"c":221.87,"v":2273700},{"t":"2024-11-06","o":226.36,"h":229.17,"l":224.31,"c":228.34,"v":3644000},{"t":"2024-11-07","o":231.83,"h":233.41,"l":231.32,"c":233.1,"v":3154600},{"t":"2024-11-08","o":231.83,"h":233.19,"l":230.14,"c":231.36,"v":1769200},{"t":"2024-11-11","o":229.18,"h":229.18,"l":222.78,"c":225.57,"v":4250400},{"t":"2024-11-12","o":224.78,"h":225.15,"l":220.15,"c":223.11,"v":3259700},{"t":"2024-11-13","o":221.5,"h":222.13,"l":217.97,"c":218.37,"v":3057500},{"t":"2024-11-14","o":220.5,"h":221.37,"l":217.84,"c":218.24,"v":2523600},{"t":"2024-11-15","o":214.57,"h":215.67,"l":210.59,"c":211.21,"v":4748200},{"t":"2024-11-18","o":211.15,"h":214.33,"l":210.24,"c":213.94,"v":2422300},{"t":"2024-11-19","o":213.33,"h":214.81,"l":212.47,"c":214.35,"v":2363400},{"t":"2024-11-20","o":213.07,"h":213.68,"l":209.65,"c":212.71,"v":3995000},{"t":"2024-11-21","o":215.05,"h":217.26,"l":210.9,"c":216.08,"v":4245400},{"t":"2024-11-22","o":215.62,"h":216.7,"l":214.56,"c":216.17,"v":2672600},{"t":"2024-11-25","o":218.97,"h":220.3,"l":216.88,"c":218.28,"v":2787700},{"t":"2024-11-26","o":220.0,"h":220.59,"l":213.77,"c":215.45,"v":2783900},{"t":"2024-11-27","o":214.25,"h":214.41,"l":208.89,"c":212.56,"v":3122300},{"t":"2024-11-29","o":214.12,"h":218.02,"l":214.08,"c":215.4,"v":2505300},{"t":"2024-12-02","o":216.7,"h":222.47,"l":216.52,"c":221.06,"v":3707000},{"t":"2024-12-03","o":219.65,"h":221.06,"l":219.02,"c":219.81,"v":1914900},{"t":"2024-12-04","o":224.15,"h":224.32,"l":221.14,"c":222.72,"v":2681200},{"t":"2024-12-05","o":222.33,"h":222.66,"l":217.89,"c":218.51,"v":2422000},{"t":"2024-12-06","o":218.6,"h":220.38,"l":218.0,"c":219.83,"v":1822900},{"t":"2024-12-09","o":218.5,"h":221.54,"l":217.38,"c":218.77,"v":1574800},{"t":"2024-12-10","o":219.43,"h":219.58,"l":212.19,"c":213.57,"v":2566600},{"t":"2024-12-11","o":216.73,"h":220.23,"l":215.4,"c":218.94,"v":3233900},{"t":"2024-12-12","o":217.39,"h":218.18,"l":215.46,"c":217.24,"v":2680200},{"t":"2024-12-13","o":222.3,"h":224.66,"l":220.01,"c":223.3,"v":3720600},{"t":"2024-12-16","o":224.01,"h":228.58,"l":222.39,"c":227.44,"v":4774000},{"t":"2024-12-17","o":224.84,"h":226.18,"l":222.56,"c":223.87,"v":2397300},{"t":"2024-12-18","o":225.35,"h":227.16,"l":213.95,"c":215.59,"v":4426000},{"t":"2024-12-19","o":216.09,"h":216.56,"l":211.45,"c":211.97,"v":3255700},{"t":"2024-12-20","o":210.81,"h":217.78,"l":210.3,"c":214.82,"v":4681100},{"t":"2024-12-23","o":216.47,"h":221.6,"l":216.47,"c":221.32,"v":3044300},{"t":"2024-12-24","o":222.78,"h":223.68,"l":221.35,"c":223.6,"v":1252300},{"t":"2024-12-26","o":221.98,"h":224.95,"l":221.69,"c":223.53,"v":1303500},{"t":"2024-12-27","o":222.19,"h":222.72,"l":218.85,"c":221.64,"v":1933000},{"t":"2024-12-30","o":217.84,"h":219.31,"l":215.67,"c":217.28,"v":2566900},{"t":"2024-12-31","o":217.93,"h":218.82,"l":214.64,"c":215.49,"v":1354500},{"t":"2025-01-02","o":217.68,"h":220.22,"l":214.96,"c":216.82,"v":2409100},{"t":"2025-01-03","o":218.25,"h":223.04,"l":217.96,"c":222.47,"v":2623200},{"t":"2025-01-06","o":227.26,"h":231.8,"l":227.26,"c":228.91,"v":4176500},{"t":"2025-01-07","o":231.7,"h":231.89,"l":224.56,"c":225.79,"v":3694800},{"t":"2025-01-08","o":225.05,"h":225.46,"l":221.11,"c":223.54,"v":3141400},{"t":"2025-01-10","o":220.74,"h":220.88,"l":216.78,"c":218.2,"v":4038000},{"t":"2025-01-13","o":213.85,"h":217.84,"l":213.66,"c":217.53,"v":2310000},{"t":"2025-01-14","o":219.35,"h":220.75,"l":216.12,"c":218.96,"v":1492800},{"t":"2025-01-15","o":222.48,"h":224.65,"l":221.67,"c":223.21,"v":2900200},{"t":"2025-01-16","o":227.25,"h":227.79,"l":223.53,"c":223.54,"v":3029500},{"t":"2025-01-17","o":228.58,"h":230.32,"l":227.36,"c":229.74,"v":3785500},{"t":"2025-01-21","o":231.81,"h":234.58,"l":229.8,"c":232.45,"v":3201500},{"t":"2025-01-22","o":234.83,"h":238.34,"l":234.32,"c":235.81,"v":3461100},{"t":"2025-01-23","o":232.03,"h":235.38,"l":231.18,"c":235.37,"v":2567100},{"t":"2025-01-24","o":235.48,"h":235.48,"l":229.71,"c":230.64,"v":2229900},{"t":"2025-01-27","o":219.0,"h":219.61,"l":209.74,"c":212.55,"v":16943600},{"t":"2025-01-28","o":213.62,"h":214.77,"l":208.98,"c":213.5,"v":9118300},{"t":"2025-01-29","o":215.56,"h":216.18,"l":212.15,"c":214.38,"v":2430800},{"t":"2025-01-30","o":217.01,"h":219.99,"l":215.76,"c":218.74,"v":4653800},{"t":"2025-01-31","o":219.99,"h":224.29,"l":217.47,"c":218.13,"v":3867800},{"t":"2025-02-03","o":212.39,"h":216.85,"l":210.96,"c":214.2,"v":3646800},{"t":"2025-02-04","o":213.72,"h":217.27,"l":213.43,"c":216.4,"v":3742300},{"t":"2025-02-05","o":215.83,"h":221.04,"l":214.48,"c":220.59,"v":2200500},{"t":"2025-02-06","o":219.05,"h":220.7,"l":217.88,"c":220.3,"v":3111700},{"t":"2025-02-07","o":220.81,"h":222.08,"l":215.39,"c":216.87,"v":3297400},{"t":"2025-02-10","o":218.45,"h":220.25,"l":218.42,"c":219.7,"v":2698600},{"t":"2025-02-11","o":217.89,"h":221.17,"l":217.89,"c":219.9,"v":1549700},{"t":"2025-02-12","o":216.44,"h":220.22,"l":215.95,"c":220.14,"v":2017500},{"t":"2025-02-13","o":219.95,"h":222.99,"l":219.89,"c":222.84,"v":2546800},{"t":"2025-02-14","o":222.82,"h":223.77,"l":221.92,"c":223.07,"v":1566200},{"t":"2025-02-18","o":224.7,"h":227.47,"l":223.47,"c":226.76,"v":3605000},{"t":"2025-02-19","o":227.15,"h":231.62,"l":226.26,"c":230.53,"v":2635700},{"t":"2025-02-20","o":232.0,"h":233.44,"l":228.75,"c":231.07,"v":2642300},{"t":"2025-02-21","o":231.76,"h":231.85,"l":223.13,"c":223.98,"v":2947000},{"t":"2025-02-24","o":224.97,"h":225.34,"l":218.54,"c":218.72,"v":3372800},{"t":"2025-02-25","o":218.45,"h":219.22,"l":213.58,"c":214.21,"v":3514200},{"t":"2025-02-26","o":216.95,"h":219.8,"l":215.58,"c":217.94,"v":2562600},{"t":"2025-02-27","o":219.18,"h":219.5,"l":204.92,"c":205.25,"v":4349100},{"t":"2025-02-28","o":205.37,"h":210.05,"l":203.12,"c":208.52,"v":3722100},{"t":"2025-03-03","o":211.51,"h":211.65,"l":199.32,"c":201.15,"v":5067800},{"t":"2025-03-04","o":200.8,"h":207.62,"l":196.7,"c":202.27,"v":5487900},{"t":"2025-03-05","o":204.54,"h":207.29,"l":200.57,"c":206.63,"v":3312100},{"t":"2025-03-06","o":199.58,"h":203.72,"l":197.33,"c":198.04,"v":5088700},{"t":"2025-03-07","o":198.8,"h":204.54,"l":196.48,"c":203.85,"v":3713300},{"t":"2025-03-10","o":198.82,"h":200.28,"l":191.56,"c":194.42,"v":5410800},{"t":"2025-03-11","o":194.52,"h":196.31,"l":189.11,"c":192.12,"v":3776600},{"t":"2025-03-12","o":196.7,"h":198.69,"l":194.32,"c":196.08,"v":3143000},{"t":"2025-03-13","o":196.07,"h":199.24,"l":193.18,"c":195.1,"v":2504200},{"t":"2025-03-14","o":198.5,"h":201.71,"l":198.32,"c":201.12,"v":3696800},{"t":"2025-03-17","o":200.31,"h":206.26,"l":200.21,"c":204.44,"v":2743100},{"t":"2025-03-18","o":202.11,"h":203.05,"l":200.18,"c":201.47,"v":2470800},{"t":"2025-03-19","o":201.5,"h":206.43,"l":200.0,"c":203.11,"v":2330800},{"t":"2025-03-20","o":200.52,"h":203.72,"l":200.36,"c":201.49,"v":2265900},{"t":"2025-03-21","o":197.94,"h":200.14,"l":196.37,"c":199.38,"v":2873400},{"t":"2025-03-24","o":203.57,"h":206.66,"l":203.33,"c":205.3,"v":3947000},{"t":"2025-03-25","o":205.05,"h":205.71,"l":203.56,"c":204.19,"v":1419100},{"t":"2025-03-26","o":203.22,"h":204.06,"l":196.44,"c":198.47,"v":3595300},{"t":"2025-03-27","o":195.87,"h":197.04,"l":193.38,"c":194.56,"v":3545900},{"t":"2025-03-28","o":193.29,"h":194.24,"l":187.44,"c":188.68,"v":4122300},{"t":"2025-03-31","o":184.7,"h":188.3,"l":182.12,"c":188.17,"v":3843000},{"t":"2025-04-01","o":187.45,"h":188.34,"l":183.8,"c":188.27,"v":3108800},{"t":"2025-04-02","o":185.39,"h":192.02,"l":184.73,"c":189.48,"v":2784800},{"t":"2025-04-03","o":179.75,"h":181.14,"l":169.99,"c":170.36,"v":9982600},{"t":"2025-04-04","o":163.92,"h":165.77,"l":154.61,"c":157.63,"v":13988400},{"t":"2025-04-07","o":152.03,"h":170.42,"l":148.31,"c":161.27,"v":18686500},{"t":"2025-04-08","o":167.64,"h":169.85,"l":151.11,"c":154.86,"v":11023300},{"t":"2025-04-09","o":156.1,"h":185.56,"l":154.94,"c":183.62,"v":23539500},{"t":"2025-04-10","o":174.56,"h":175.65,"l":162.39,"c":168.61,"v":14499000},{"t":"2025-04-11","o":166.98,"h":173.11,"l":164.42,"c":172.26,"v":9890900},{"t":"2025-04-14","o":177.55,"h":177.55,"l":170.79,"c":173.4,"v":5657400},{"t":"2025-04-15","o":174.32,"h":176.63,"l":173.25,"c":174.11,"v":3201100},{"t":"2025-04-16","o":166.33,"h":169.58,"l":161.83,"c":167.39,"v":10205000},{"t":"2025-04-17","o":168.57,"h":168.75,"l":164.81,"c":166.55,"v":4921000},{"t":"2025-04-21","o":163.14,"h":163.9,"l":160.26,"c":163.64,"v":4769700},{"t":"2025-04-22","o":165.23,"h":168.02,"l":164.62,"c":166.82,"v":4996000},{"t":"2025-04-23","o":175.25,"h":177.14,"l":172.35,"c":173.07,"v":7323800},{"t":"2025-04-24","o":177.8,"h":183.56,"l":176.54,"c":183.03,"v":6873400},{"t":"2025-04-25","o":181.2,"h":186.12,"l":180.66,"c":184.81,"v":4224900},{"t":"2025-04-28","o":183.89,"h":185.76,"l":180.44,"c":184.48,"v":2875400},{"t":"2025-04-29","o":182.24,"h":184.54,"l":181.25,"c":182.51,"v":3527000},{"t":"2025-04-30","o":178.0,"h":184.38,"l":176.77,"c":183.84,"v":3580500},{"t":"2025-05-01","o":186.0,"h":187.35,"l":183.47,"c":183.59,"v":3997600},{"t":"2025-05-02","o":187.95,"h":191.87,"l":187.83,"c":190.03,"v":4581400},{"t":"2025-05-05","o":188.19,"h":190.46,"l":187.93,"c":188.57,"v":3323200},{"t":"2025-05-06","o":185.26,"h":188.25,"l":184.27,"c":186.77,"v":2844600},{"t":"2025-05-07","o":186.58,"h":190.58,"l":184.81,"c":190.04,"v":3001100},{"t":"2025-05-08","o":192.51,"h":195.04,"l":190.47,"c":191.74,"v":3457700},{"t":"2025-05-09","o":194.48,"h":195.63,"l":192.28,"c":193.94,"v":2808500},{"t":"2025-05-12","o":206.8,"h":209.39,"l":204.99,"c":207.87,"v":10675600},{"t":"2025-05-13","o":208.7,"h":214.82,"l":208.41,"c":213.76,"v":5693600},{"t":"2025-05-14","o":215.21,"h":216.7,"l":213.21,"c":214.79,"v":4162800},{"t":"2025-05-15","o":212.69,"h":215.0,"l":210.91,"c":213.41,"v":4216900},{"t":"2025-05-16","o":213.56,"h":213.56,"l":210.68,"c":213.13,"v":2521500},{"t":"2025-05-19","o":208.22,"h":212.39,"l":208.17,"c":211.85,"v":5334700},{"t":"2025-05-20","o":210.04,"h":211.62,"l":209.41,"c":211.54,"v":2968000},{"t":"2025-05-21","o":209.75,"h":213.9,"l":206.35,"c":207.67,"v":5007700},{"t":"2025-05-22","o":207.53,"h":209.47,"l":205.58,"c":205.75,"v":5397300},{"t":"2025-05-23","o":200.47,"h":203.66,"l":199.93,"c":202.56,"v":9527500},{"t":"2025-05-27","o":206.96,"h":210.23,"l":205.27,"c":209.29,"v":6057600},{"t":"2025-05-28","o":209.84,"h":210.46,"l":207.75,"c":208.24,"v":6769200},{"t":"2025-05-29","o":213.03,"h":213.17,"l":207.75,"c":209.09,"v":8600400},{"t":"2025-05-30","o":207.82,"h":207.87,"l":201.12,"c":204.94,"v":10781000},{"t":"2025-06-02","o":204.42,"h":208.83,"l":204.29,"c":208.03,"v":6034900},{"t":"2025-06-03","o":208.15,"h":214.14,"l":206.71,"c":213.62,"v":8905100},{"t":"2025-06-04","o":215.39,"h":217.62,"l":213.54,"c":216.8,"v":7339500},{"t":"2025-06-05","o":218.47,"h":220.28,"l":214.41,"c":215.89,"v":10941600},{"t":"2025-06-06","o":218.0,"h":220.23,"l":217.21,"c":217.34,"v":7582100},{"t":"2025-06-09","o":219.33,"h":224.41,"l":219.13,"c":222.46,"v":7712000},{"t":"2025-06-10","o":223.54,"h":228.08,"l":222.99,"c":227.32,"v":7676200},{"t":"2025-06-11","o":228.9,"h":229.8,"l":224.27,"c":226.56,"v":10405600},{"t":"2025-06-12","o":224.94,"h":228.0,"l":224.6,"c":226.87,"v":5149200},{"t":"2025-06-13","o":221.99,"h":224.58,"l":220.3,"c":220.96,"v":10484600},{"t":"2025-06-16","o":223.59,"h":228.58,"l":223.24,"c":227.44,"v":5772500},{"t":"2025-06-17","o":226.45,"h":229.64,"l":225.48,"c":225.64,"v":7290000},{"t":"2025-06-18","o":226.85,"h":229.19,"l":225.1,"c":226.56,"v":6657600},{"t":"2025-06-20","o":228.79,"h":229.08,"l":222.16,"c":225.11,"v":8202300},{"t":"2025-06-23","o":225.02,"h":227.89,"l":221.86,"c":226.51,"v":7115100},{"t":"2025-06-24","o":230.57,"h":235.36,"l":230.46,"c":235.1,"v":7017500},{"t":"2025-06-25","o":236.66,"h":237.24,"l":234.8,"c":237.21,"v":5252500},{"t":"2025-06-26","o":239.04,"h":239.65,"l":237.18,"c":239.07,"v":4350100},{"t":"2025-06-27","o":239.31,"h":241.23,"l":236.37,"c":238.86,"v":4520500},{"t":"2025-06-30","o":240.17,"h":240.17,"l":237.56,"c":238.7,"v":4925300},{"t":"2025-07-01","o":236.7,"h":239.18,"l":234.08,"c":237.62,"v":10892900},{"t":"2025-07-02","o":237.09,"h":243.12,"l":237.0,"c":242.14,"v":5979000},{"t":"2025-07-03","o":243.15,"h":244.2,"l":242.7,"c":243.34,"v":3069400},{"t":"2025-07-07","o":241.29,"h":242.13,"l":237.75,"c":238.78,"v":4859200},{"t":"2025-07-08","o":241.06,"h":245.4,"l":240.11,"c":243.34,"v":7276200},{"t":"2025-07-09","o":244.01,"h":246.53,"l":241.88,"c":244.12,"v":4415300},{"t":"2025-07-10","o":246.42,"h":247.52,"l":244.27,"c":246.55,"v":4868500},{"t":"2025-07-11","o":245.01,"h":247.07,"l":244.06,"c":246.17,"v":2649600},{"t":"2025-07-14","o":244.15,"h":244.74,"l":240.35,"c":243.83,"v":5522600},{"t":"2025-07-15","o":248.79,"h":249.96,"l":246.1,"c":246.26,"v":6042100},{"t":"2025-07-16","o":244.28,"h":245.67,"l":239.22,"c":245.59,"v":8348900},{"t":"2025-07-17","o":245.54,"h":247.13,"l":243.91,"c":246.53,"v":4801100},{"t":"2025-07-18","o":247.95,"h":248.37,"l":244.88,"c":246.73,"v":3758500},{"t":"2025-07-21","o":247.36,"h":250.19,"l":246.95,"c":246.95,"v":4672600},{"t":"2025-07-22","o":246.04,"h":246.5,"l":240.69,"c":243.54,"v":6871000},{"t":"2025-07-23","o":241.72,"h":242.4,"l":239.06,"c":242.06,"v":5952600},{"t":"2025-07-24","o":241.59,"h":242.09,"l":239.46,"c":241.56,"v":4166800},{"t":"2025-07-25","o":240.1,"h":241.67,"l":239.1,"c":241.54,"v":3511400},{"t":"2025-07-28","o":244.21,"h":246.0,"l":243.91,"c":245.75,"v":6433000},{"t":"2025-07-29","o":247.29,"h":249.53,"l":244.5,"c":246.19,"v":5299700},{"t":"2025-07-30","o":248.36,"h":249.5,"l":245.87,"c":247.95,"v":5300500},{"t":"2025-07-31","o":245.04,"h":245.29,"l":237.66,"c":240.03,"v":9419300},{"t":"2025-08-01","o":235.51,"h":239.61,"l":232.33,"c":237.24,"v":8549000},{"t":"2025-08-04","o":238.76,"h":240.86,"l":237.77,"c":240.4,"v":6189500},{"t":"2025-08-05","o":241.76,"h":242.45,"l":235.88,"c":238.73,"v":5149700},{"t":"2025-08-06","o":236.56,"h":237.46,"l":233.67,"c":236.93,"v":4966500},{"t":"2025-08-07","o":242.04,"h":243.37,"l":238.89,"c":240.84,"v":6073400},{"t":"2025-08-08","o":241.01,"h":243.18,"l":240.29,"c":242.87,"v":5301300},{"t":"2025-08-11","o":243.78,"h":246.51,"l":241.95,"c":242.41,"v":4127900},{"t":"2025-08-12","o":244.24,"h":250.38,"l":242.71,"c":250.16,"v":10091500},{"t":"2025-08-13","o":252.13,"h":254.1,"l":251.04,"c":253.88,"v":6022400},{"t":"2025-08-14","o":250.36,"h":255.06,"l":250.05,"c":254.14,"v":5315700},{"t":"2025-08-15","o":252.19,"h":252.27,"l":247.62,"c":248.32,"v":6840100},{"t":"2025-08-18","o":247.54,"h":249.34,"l":247.48,"c":249.05,"v":4978200},{"t":"2025-08-19","o":249.07,"h":250.04,"l":244.72,"c":245.15,"v":3508000},{"t":"2025-08-20","o":244.64,"h":244.64,"l":237.1,"c":243.74,"v":9423100},{"t":"2025-08-21","o":242.47,"h":244.12,"l":241.0,"c":242.36,"v":4581100},{"t":"2025-08-22","o":243.12,"h":251.99,"l":242.44,"c":249.09,"v":6527700},{"t":"2025-08-25","o":248.85,"h":249.63,"l":247.27,"c":248.51,"v":3654200},{"t":"2025-08-26","o":249.57,"h":251.61,"l":249.51,"c":250.85,"v":3762000},{"t":"2025-08-27","o":249.88,"h":251.66,"l":248.82,"c":251.34,"v":4195400},{"t":"2025-08-28","o":252.32,"h":254.32,"l":250.9,"c":252.55,"v":5060200},{"t":"2025-08-29","o":248.94,"h":248.94,"l":244.17,"c":245.32,"v":8672600},{"t":"2025-09-02","o":238.67,"h":242.93,"l":238.15,"c":242.83,"v":6659200},{"t":"2025-09-03","o":243.23,"h":243.42,"l":239.23,"c":241.68,"v":5473300},{"t":"2025-09-04","o":240.06,"h":244.52,"l":238.75,"c":244.17,"v":11842200},{"t":"2025-09-05","o":247.85,"h":248.5,"l":244.13,"c":247.05,"v":17105500},{"t":"2025-09-08","o":248.41,"h":249.92,"l":247.56,"c":248.85,"v":10290500},{"t":"2025-09-09","o":249.11,"h":249.68,"l":247.23,"c":249.06,"v":9305200},{"t":"2025-09-10","o":253.03,"h":254.21,"l":251.86,"c":253.45,"v":13398400},{"t":"2025-09-11","o":254.81,"h":256.51,"l":254.62,"c":255.19,"v":10286200},{"t":"2025-09-12","o":255.81,"h":256.4,"l":254.16,"c":255.64,"v":7144200},{"t":"2025-09-15","o":255.2,"h":257.84,"l":254.53,"c":257.8,"v":7239200},{"t":"2025-09-16","o":258.29,"h":259.05,"l":256.58,"c":258.58,"v":7543300},{"t":"2025-09-17","o":257.94,"h":260.74,"l":254.83,"c":258.53,"v":6566900},{"t":"2025-09-18","o":265.06,"h":268.98,"l":264.14,"c":267.57,"v":12601600},{"t":"2025-09-19","o":267.3,"h":267.4,"l":263.6,"c":265.86,"v":5839100},{"t":"2025-09-22","o":266.65,"h":270.66,"l":266.58,"c":269.83,"v":5721400},{"t":"2025-09-23","o":270.79,"h":272.13,"l":267.91,"c":269.51,"v":6068300},{"t":"2025-09-24","o":268.74,"h":269.76,"l":265.61,"c":269.1,"v":7825500},{"t":"2025-09-25","o":264.58,"h":268.94,"l":261.8,"c":268.24,"v":11157800},{"t":"2025-09-26","o":268.53,"h":269.42,"l":265.74,"c":268.83,"v":7244300},{"t":"2025-09-29","o":271.72,"h":272.8,"l":268.87,"c":268.93,"v":5954900},{"t":"2025-09-30","o":268.85,"h":271.45,"l":267.76,"c":271.12,"v":7091800},{"t":"2025-10-01","o":269.38,"h":276.7,"l":268.88,"c":276.34,"v":9339600},{"t":"2025-10-02","o":281.5,"h":282.54,"l":279.61,"c":281.69,"v":7250000},{"t":"2025-10-03","o":282.95,"h":284.34,"l":278.48,"c":279.96,"v":8629100},{"t":"2025-10-06","o":290.99,"h":292.51,"l":288.35,"c":288.36,"v":11275000},{"t":"2025-10-07","o":290.98,"h":291.48,"l":281.53,"c":281.91,"v":9952000},{"t":"2025-10-08","o":282.0,"h":291.86,"l":281.48,"c":291.54,"v":9301700},{"t":"2025-10-09","o":291.08,"h":291.61,"l":287.47,"c":290.19,"v":7603500},{"t":"2025-10-10","o":290.82,"h":291.63,"l":271.46,"c":271.99,"v":26691200},{"t":"2025-10-13","o":282.78,"h":285.95,"l":280.34,"c":284.87,"v":8703400},{"t":"2025-10-14","o":278.5,"h":284.77,"l":277.36,"c":279.03,"v":8476000},{"t":"2025-10-15","o":286.25,"h":288.02,"l":281.84,"c":287.64,"v":7595200},{"t":"2025-10-16","o":291.08,"h":292.26,"l":285.94,"c":288.98,"v":7410400},{"t":"2025-10-17","o":286.89,"h":289.64,"l":283.72,"c":288.17,"v":6261500},{"t":"2025-10-20","o":290.61,"h":295.0,"l":290.5,"c":292.97,"v":5832300},{"t":"2025-10-21","o":292.5,"h":292.7,"l":289.22,"c":291.33,"v":3965200},{"t":"2025-10-22","o":288.11,"h":289.83,"l":278.46,"c":284.13,"v":7875300},{"t":"2025-10-23","o":282.49,"h":291.86,"l":282.25,"c":291.06,"v":5374800},{"t":"2025-10-24","o":296.33,"h":298.22,"l":295.44,"c":295.86,"v":4621200},{"t":"2025-10-27","o":301.43,"h":305.01,"l":300.41,"c":304.08,"v":5165000},{"t":"2025-10-28","o":303.46,"h":305.97,"l":302.38,"c":304.45,"v":4156400},{"t":"2025-10-29","o":309.87,"h":312.79,"l":306.97,"c":309.6,"v":4503100},{"t":"2025-10-30","o":307.94,"h":311.12,"l":305.38,"c":305.41,"v":4630700},{"t":"2025-10-31","o":308.7,"h":311.32,"l":304.26,"c":306.55,"v":5163900},{"t":"2025-11-03","o":310.4,"h":311.75,"l":307.13,"c":308.38,"v":3750800},{"t":"2025-11-04","o":300.34,"h":304.75,"l":295.55,"c":296.26,"v":5288800},{"t":"2025-11-05","o":297.21,"h":309.17,"l":296.89,"c":305.47,"v":4949400},{"t":"2025-11-06","o":305.0,"h":305.89,"l":295.35,"c":297.5,"v":8548300},{"t":"2025-11-07","o":292.64,"h":294.45,"l":283.59,"c":294.38,"v":13798600},{"t":"2025-11-10","o":302.44,"h":303.36,"l":298.54,"c":302.0,"v":6030800},{"t":"2025-11-11","o":299.04,"h":300.02,"l":294.69,"c":295.15,"v":5877900},{"t":"2025-11-12","o":300.22,"h":301.69,"l":297.5,"c":299.67,"v":4145000},{"t":"2025-11-13","o":295.94,"h":297.13,"l":286.45,"c":289.38,"v":10980600},{"t":"2025-11-14","o":280.62,"h":292.8,"l":279.41,"c":288.52,"v":7142000},{"t":"2025-11-17","o":286.07,"h":291.53,"l":280.24,"c":283.56,"v":8188700},{"t":"2025-11-18","o":279.54,"h":281.41,"l":274.09,"c":276.98,"v":11103100},{"t":"2025-11-19","o":278.14,"h":285.14,"l":276.82,"c":281.61,"v":5108100},{"t":"2025-11-20","o":288.9,"h":289.99,"l":267.0,"c":268.1,"v":13398300},{"t":"2025-11-21","o":268.27,"h":274.76,"l":260.44,"c":270.83,"v":15355900},{"t":"2025-11-24","o":273.78,"h":284.05,"l":273.62,"c":282.7,"v":6424800},{"t":"2025-11-25","o":278.96,"h":284.34,"l":272.76,"c":283.58,"v":5942800},{"t":"2025-11-26","o":286.72,"h":294.08,"l":286.61,"c":291.39,"v":5818300},{"t":"2025-11-28","o":293.25,"h":296.99,"l":291.83,"c":296.74,"v":3038000},{"t":"2025-12-01","o":292.87,"h":299.42,"l":292.53,"c":296.92,"v":3933000},{"t":"2025-12-02","o":300.45,"h":304.84,"l":298.69,"c":302.84,"v":5086900},{"t":"2025-12-03","o":304.5,"h":309.57,"l":301.47,"c":309.36,"v":3867100},{"t":"2025-12-04","o":307.84,"h":308.27,"l":304.59,"c":306.28,"v":4639700},{"t":"2025-12-05","o":309.3,"h":312.83,"l":308.93,"c":309.4,"v":4338100},{"t":"2025-12-08","o":311.93,"h":314.08,"l":309.87,"c":312.76,"v":3620900},{"t":"2025-12-09","o":310.78,"h":312.85,"l":309.44,"c":312.18,"v":2775300},{"t":"2025-12-10","o":312.01,"h":317.35,"l":310.56,"c":316.33,"v":5093800},{"t":"2025-12-11","o":312.8,"h":314.78,"l":305.79,"c":314.52,"v":6504700},{"t":"2025-12-12","o":310.8,"h":311.6,"l":297.96,"c":299.48,"v":13813600},{"t":"2025-12-15","o":302.6,"h":303.5,"l":297.23,"c":298.01,"v":5241800},{"t":"2025-12-16","o":296.71,"h":298.92,"l":293.08,"c":296.2,"v":5850400},{"t":"2025-12-17","o":297.32,"h":298.18,"l":284.43,"c":285.23,"v":10422000},{"t":"2025-12-18","o":295.72,"h":296.96,"l":290.84,"c":292.04,"v":6740400},{"t":"2025-12-19","o":294.67,"h":301.69,"l":294.5,"c":299.81,"v":5075000},{"t":"2025-12-22","o":306.73,"h":306.94,"l":302.55,"c":303.84,"v":4019000},{"t":"2025-12-23","o":302.21,"h":305.12,"l":301.37,"c":304.96,"v":2708600},{"t":"2025-12-24","o":305.0,"h":306.5,"l":304.71,"c":306.14,"v":1723200},{"t":"2025-12-26","o":307.4,"h":307.54,"l":305.29,"c":306.04,"v":1860900},{"t":"2025-12-29","o":303.37,"h":306.46,"l":301.89,"c":305.32,"v":3620700},{"t":"2025-12-30","o":306.08,"h":307.48,"l":304.7,"c":304.92,"v":2984800},{"t":"2025-12-31","o":305.64,"h":306.12,"l":301.11,"c":301.15,"v":2954200},{"t":"2026-01-02","o":308.56,"h":315.81,"l":308.56,"c":313.69,"v":8491300},{"t":"2026-01-05","o":320.7,"h":322.64,"l":316.88,"c":318.06,"v":7923200},{"t":"2026-01-06","o":322.07,"h":329.15,"l":322.0,"c":328.35,"v":7579900},{"t":"2026-01-07","o":325.05,"h":325.95,"l":322.11,"c":324.89,"v":4528500},{"t":"2026-01-08","o":324.19,"h":324.19,"l":316.4,"c":319.58,"v":5408300},{"t":"2026-01-09","o":322.8,"h":330.67,"l":321.11,"c":328.78,"v":7323100},{"t":"2026-01-12","o":325.7,"h":331.38,"l":325.53,"c":330.35,"v":5159600},{"t":"2026-01-13","o":332.85,"h":336.42,"l":331.89,"c":333.3,"v":3835900},{"t":"2026-01-14","o":331.03,"h":331.99,"l":327.18,"c":331.9,"v":5468900},{"t":"2026-01-15","o":343.1,"h":344.55,"l":337.22,"c":337.22,"v":6531500},{"t":"2026-01-16","o":343.51,"h":345.41,"l":340.22,"c":342.47,"v":5127300},{"t":"2026-01-20","o":336.2,"h":343.19,"l":335.96,"c":337.35,"v":6232600},{"t":"2026-01-21","o":341.84,"h":351.33,"l":340.3,"c":348.14,"v":7204200},{"t":"2026-01-22","o":354.36,"h":354.6,"l":347.37,"c":348.67,"v":4662000},{"t":"2026-01-23","o":346.39,"h":348.03,"l":342.17,"c":344.71,"v":4335900},{"t":"2026-01-26","o":343.29,"h":345.5,"l":341.13,"c":343.07,"v":4458700},{"t":"2026-01-27","o":348.16,"h":353.2,"l":346.65,"c":351.08,"v":5293600},{"t":"2026-01-28","o":358.53,"h":362.04,"l":356.72,"c":360.46,"v":5364000},{"t":"2026-01-29","o":361.18,"h":363.8,"l":347.72,"c":361.13,"v":8446200},{"t":"2026-01-30","o":356.0,"h":360.19,"l":343.71,"c":346.3,"v":8719100},{"t":"2026-02-02","o":342.37,"h":356.11,"l":341.9,"c":352.69,"v":7758000},{"t":"2026-02-03","o":355.91,"h":357.12,"l":338.09,"c":345.64,"v":8371200},{"t":"2026-02-04","o":342.18,"h":345.39,"l":323.33,"c":330.38,"v":15231400},{"t":"2026-02-05","o":326.54,"h":335.47,"l":324.04,"c":330.83,"v":10406500},{"t":"2026-02-06","o":337.4,"h":349.56,"l":335.87,"c":348.51,"v":9096100},{"t":"2026-02-09","o":344.84,"h":354.74,"l":343.88,"c":352.77,"v":7091400},{"t":"2026-02-10","o":353.52,"h":355.04,"l":348.12,"c":351.43,"v":6252400},{"t":"2026-02-11","o":358.82,"h":362.28,"l":351.4,"c":360.2,"v":7497000},{"t":"2026-02-12","o":363.46,"h":365.38,"l":351.05,"c":351.5,"v":9488000},{"t":"2026-02-13","o":352.8,"h":357.61,"l":348.68,"c":354.66,"v":5963000},{"t":"2026-02-17","o":349.81,"h":357.1,"l":345.32,"c":354.1,"v":4068900},{"t":"2026-02-18","o":355.82,"h":361.67,"l":353.6,"c":357.92,"v":5681200},{"t":"2026-02-19","o":354.18,"h":356.32,"l":351.77,"c":355.84,"v":5576400},{"t":"2026-02-20","o":353.59,"h":361.33,"l":352.8,"c":359.43,"v":6013600},{"t":"2026-02-23","o":357.57,"h":360.38,"l":352.85,"c":356.82,"v":6339800},{"t":"2026-02-24","o":361.6,"h":364.74,"l":358.04,"c":362.04,"v":6206000},{"t":"2026-02-25","o":366.2,"h":368.82,"l":365.51,"c":368.0,"v":4539900},{"t":"2026-02-26","o":366.38,"h":366.48,"l":350.41,"c":356.8,"v":13329100},{"t":"2026-02-27","o":349.6,"h":354.03,"l":348.34,"c":352.29,"v":6250200},{"t":"2026-03-02","o":343.79,"h":352.33,"l":343.34,"c":352.05,"v":7284000},{"t":"2026-03-03","o":338.09,"h":339.31,"l":330.89,"c":334.78,"v":17946100},{"t":"2026-03-04","o":339.96,"h":343.81,"l":336.79,"c":341.54,"v":10649900},{"t":"2026-03-05","o":338.9,"h":343.72,"l":330.57,"c":337.76,"v":7239300},{"t":"2026-03-06","o":328.4,"h":335.04,"l":321.49,"c":323.51,"v":8733700},{"t":"2026-03-09","o":318.31,"h":337.17,"l":316.22,"c":336.37,"v":9824600},{"t":"2026-03-10","o":336.31,"h":345.56,"l":336.31,"c":338.81,"v":7471000},{"t":"2026-03-11","o":340.5,"h":345.4,"l":340.45,"c":342.09,"v":6215100},{"t":"2026-03-12","o":337.34,"h":337.55,"l":328.64,"c":330.19,"v":8008100},{"t":"2026-03-13","o":333.88,"h":338.4,"l":329.79,"c":331.32,"v":6450800},{"t":"2026-03-16","o":338.89,"h":342.04,"l":336.32,"c":337.83,"v":8018200},{"t":"2026-03-17","o":340.56,"h":341.16,"l":336.79,"c":340.25,"v":4472100},{"t":"2026-03-18","o":340.53,"h":343.44,"l":338.29,"c":338.29,"v":6363900},{"t":"2026-03-19","o":328.76,"h":342.77,"l":326.76,"c":340.2,"v":8292100},{"t":"2026-03-20","o":339.71,"h":341.25,"l":327.94,"c":332.51,"v":9441300},{"t":"2026-03-23","o":340.12,"h":344.93,"l":335.12,"c":336.59,"v":8151000},{"t":"2026-03-24","o":333.79,"h":343.22,"l":333.62,"c":341.02,"v":5287500},{"t":"2026-03-25","o":344.17,"h":347.68,"l":342.14,"c":345.25,"v":5869000},{"t":"2026-03-26","o":339.45,"h":339.89,"l":328.52,"c":328.85,"v":10172400},{"t":"2026-03-27","o":326.84,"h":329.95,"l":322.16,"c":323.48,"v":6334800},{"t":"2026-03-30","o":326.75,"h":327.63,"l":307.26,"c":309.79,"v":13204800},{"t":"2026-03-31","o":315.6,"h":329.18,"l":314.88,"c":328.66,"v":14036500},{"t":"2026-04-01","o":333.49,"h":342.65,"l":332.35,"c":338.54,"v":10130800},{"t":"2026-04-02","o":325.11,"h":340.39,"l":325.03,"c":339.61,"v":6521000},{"t":"2026-04-06","o":341.52,"h":345.77,"l":339.92,"c":344.1,"v":3105000},{"t":"2026-04-07","o":343.04,"h":347.94,"l":338.47,"c":347.76,"v":4026000},{"t":"2026-04-08","o":367.89,"h":371.15,"l":362.13,"c":370.4,"v":9868700},{"t":"2026-04-09","o":371.3,"h":378.95,"l":371.3,"c":378.63,"v":6036700},{"t":"2026-04-10","o":382.67,"h":389.6,"l":382.67,"c":386.6,"v":5596900},{"t":"2026-04-13","o":384.88,"h":393.57,"l":384.37,"c":393.34,"v":4377400},{"t":"2026-04-14","o":397.84,"h":401.44,"l":393.51,"c":401.24,"v":5202600},{"t":"2026-04-15","o":400.31,"h":402.09,"l":392.39,"c":401.86,"v":5570200},{"t":"2026-04-16","o":400.6,"h":407.48,"l":397.99,"c":405.95,"v":4400500},{"t":"2026-04-17","o":413.38,"h":415.73,"l":409.58,"c":415.71,"v":5729100},{"t":"2026-04-20","o":417.43,"h":418.86,"l":411.79,"c":417.55,"v":3493500},{"t":"2026-04-21","o":420.4,"h":423.35,"l":416.67,"c":420.7,"v":3676800},{"t":"2026-04-22","o":427.26,"h":432.16,"l":422.82,"c":431.77,"v":6557600},{"t":"2026-04-23","o":435.34,"h":446.64,"l":434.04,"c":441.0,"v":10812400},{"t":"2026-04-24","o":457.59,"h":463.87,"l":450.97,"c":461.6,"v":9072000},{"t":"2026-04-27","o":461.75,"h":463.0,"l":448.93,"c":455.41,"v":8924600},{"t":"2026-04-28","o":437.63,"h":446.14,"l":431.74,"c":438.71,"v":11014900},{"t":"2026-04-29","o":445.26,"h":450.37,"l":442.41,"c":449.99,"v":5972800},{"t":"2026-04-30","o":455.7,"h":462.14,"l":449.34,"c":461.44,"v":5170200},{"t":"2026-05-01","o":458.47,"h":466.91,"l":455.07,"c":465.75,"v":4155900},{"t":"2026-05-04","o":467.93,"h":469.61,"l":457.81,"c":462.06,"v":5233100},{"t":"2026-05-05","o":471.14,"h":486.18,"l":470.23,"c":482.73,"v":7203000},{"t":"2026-05-06","o":497.96,"h":506.94,"l":487.86,"c":506.87,"v":9768600},{"t":"2026-05-07","o":502.93,"h":503.68,"l":488.13,"c":492.36,"v":9913700},{"t":"2026-05-08","o":504.24,"h":520.46,"l":502.75,"c":520.3,"v":7754500},{"t":"2026-05-11","o":524.08,"h":533.74,"l":521.66,"c":532.76,"v":7492600},{"t":"2026-05-12","o":520.85,"h":525.15,"l":495.71,"c":515.99,"v":14660600},{"t":"2026-05-13","o":527.62,"h":532.25,"l":515.94,"c":528.29,"v":7346400},{"t":"2026-05-14","o":526.5,"h":533.13,"l":522.21,"c":530.03,"v":5212400},{"t":"2026-05-15","o":511.67,"h":518.79,"l":506.26,"c":508.52,"v":9388200},{"t":"2026-05-18","o":518.02,"h":519.96,"l":486.92,"c":495.87,"v":9999000},{"t":"2026-05-19","o":484.4,"h":506.04,"l":477.95,"c":496.74,"v":12217000},{"t":"2026-05-20","o":507.73,"h":520.54,"l":506.55,"c":520.31,"v":9457600},{"t":"2026-05-21","o":518.17,"h":526.78,"l":515.0,"c":524.71,"v":6749900},{"t":"2026-05-22","o":531.88,"h":541.89,"l":530.17,"c":537.33,"v":7671100},{"t":"2026-05-26","o":556.99,"h":572.95,"l":555.41,"c":570.09,"v":8926200},{"t":"2026-05-27","o":584.38,"h":584.5,"l":551.89,"c":563.98,"v":11412400},{"t":"2026-05-28","o":564.32,"h":575.8,"l":554.83,"c":569.47,"v":6763900},{"t":"2026-05-29","o":576.44,"h":582.23,"l":564.6,"c":569.08,"v":7323900},{"t":"2026-06-01","o":563.67,"h":577.99,"l":557.38,"c":571.93,"v":6999500},{"t":"2026-06-02","o":585.17,"h":605.44,"l":581.93,"c":605.02,"v":7475400},{"t":"2026-06-03","o":616.21,"h":618.84,"l":598.01,"c":615.68,"v":8564700},{"t":"2026-06-04","o":587.64,"h":611.26,"l":577.54,"c":602.72,"v":11445300},{"t":"2026-06-05","o":577.86,"h":580.5,"l":539.57,"c":539.77,"v":22377300},{"t":"2026-06-08","o":569.77,"h":581.38,"l":560.79,"c":571.45,"v":12843000},{"t":"2026-06-09","o":585.45,"h":588.58,"l":522.24,"c":562.14,"v":24548100},{"t":"2026-06-10","o":551.66,"h":572.51,"l":539.38,"c":541.51,"v":16672200},{"t":"2026-06-11","o":555.42,"h":588.0,"l":554.81,"c":586.93,"v":12295400},{"t":"2026-06-12","o":584.11,"h":602.69,"l":578.53,"c":596.25,"v":9928200},{"t":"2026-06-15","o":622.61,"h":629.72,"l":618.45,"c":628.45,"v":8170800},{"t":"2026-06-16","o":623.84,"h":629.64,"l":590.63,"c":591.24,"v":11204900},{"t":"2026-06-17","o":611.56,"h":621.99,"l":598.95,"c":599.73,"v":8948400},{"t":"2026-06-18","o":626.52,"h":644.43,"l":626.15,"c":639.45,"v":9666000},{"t":"2026-06-22","o":653.96,"h":655.95,"l":643.93,"c":655.01,"v":7782700},{"t":"2026-06-23","o":607.64,"h":619.94,"l":598.19,"c":603.39,"v":12712200},{"t":"2026-06-24","o":606.19,"h":609.69,"l":586.66,"c":601.5,"v":9230700},{"t":"2026-06-25","o":637.33,"h":638.47,"l":598.83,"c":625.2,"v":12713200},{"t":"2026-06-26","o":601.44,"h":605.89,"l":588.51,"c":589.94,"v":11017500},{"t":"2026-06-29","o":593.71,"h":615.35,"l":571.6,"c":614.35,"v":11036800},{"t":"2026-06-30","o":616.15,"h":644.94,"l":616.15,"c":640.76,"v":10112600},{"t":"2026-07-01","o":616.82,"h":622.89,"l":597.88,"c":599.7,"v":9983000},{"t":"2026-07-02","o":601.24,"h":608.11,"l":554.91,"c":566.32,"v":16092600},{"t":"2026-07-06","o":583.15,"h":598.0,"l":580.48,"c":581.51,"v":8419400},{"t":"2026-07-07","o":551.93,"h":558.06,"l":536.12,"c":551.69,"v":12285700},{"t":"2026-07-08","o":544.66,"h":564.5,"l":543.87,"c":562.03,"v":7195400},{"t":"2026-07-09","o":589.5,"h":594.99,"l":579.14,"c":581.7,"v":10026200},{"t":"2026-07-10","o":571.99,"h":585.79,"l":566.67,"c":581.34,"v":5861000},{"t":"2026-07-13","o":563.58,"h":566.65,"l":550.26,"c":553.61,"v":8307000},{"t":"2026-07-14","o":580.51,"h":580.67,"l":560.24,"c":567.92,"v":7372300},{"t":"2026-07-15","o":575.12,"h":575.88,"l":538.53,"c":555.27,"v":10199600},{"t":"2026-07-16","o":539.05,"h":545.55,"l":525.43,"c":530.5,"v":10343300},{"t":"2026-07-17","o":508.55,"h":533.19,"l":498.54,"c":521.81,"v":15576800},{"t":"2026-07-20","o":534.0,"h":539.54,"l":522.84,"c":524.14,"v":6533100},{"t":"2026-07-21","o":549.1,"h":555.16,"l":540.15,"c":552.69,"v":10079700},{"t":"2026-07-22","o":538.75,"h":561.18,"l":538.72,"c":555.52,"v":6268400},{"t":"2026-07-23","o":545.5,"h":558.09,"l":543.79,"c":551.24,"v":6689500},{"t":"2026-07-24","o":544.36,"h":548.0,"l":522.21,"c":527.01,"v":10952000},{"t":"2026-07-27","o":532.64,"h":534.31,"l":500.0,"c":516.23,"v":13472800},{"t":"2026-07-28","o":496.74,"h":498.48,"l":480.5,"c":491.46,"v":14904200},{"t":"2026-07-29","o":488.65,"h":496.06,"l":464.08,"c":465.0,"v":18817200},{"t":"2026-07-30","o":491.57,"h":509.98,"l":488.01,"c":504.53,"v":17477800},{"t":"2026-07-31","o":527.1,"h":532.67,"l":501.3,"c":504.89,"v":13113700},{"t":"2026-08-03","o":491.92,"h":510.95,"l":485.71,"c":507.68,"v":10302000},{"t":"2026-08-04","o":529.31,"h":545.39,"l":526.57,"c":542.21,"v":10898600},{"t":"2026-08-05","o":536.4,"h":547.57,"l":528.88,"c":530.7,"v":9649300},{"t":"2026-08-06","o":522.66,"h":542.56,"l":516.41,"c":532.52,"v":7654700},{"t":"2026-08-07","o":545.2,"h":547.9,"l":531.27,"c":543.27,"v":5262600},{"t":"2026-08-10","o":545.85,"h":547.22,"l":529.39,"c":529.39,"v":8763500},{"t":"2026-08-11","o":537.91,"h":539.05,"l":530.1,"c":534.2,"v":7176100},{"t":"2026-08-12","o":553.4,"h":554.11,"l":546.47,"c":546.61,"v":7723600},{"t":"2026-08-13","o":547.14,"h":562.25,"l":546.4,"c":550.74,"v":5940700},{"t":"2026-08-14","o":549.58,"h":552.89,"l":542.93,"c":550.42,"v":4309800},{"t":"2026-08-17","o":557.92,"h":566.02,"l":555.84,"c":559.12,"v":5745000},{"t":"2026-08-18","o":537.42,"h":541.7,"l":523.03,"c":531.39,"v":9993900},{"t":"2026-08-19","o":536.26,"h":538.0,"l":514.49,"c":519.67,"v":8413800},{"t":"2026-08-20","o":518.38,"h":525.43,"l":515.26,"c":522.35,"v":6269000},{"t":"2026-08-21","o":528.15,"h":528.99,"l":514.66,"c":520.05,"v":6217700}]}