{"ticker":"TSLA","symbol":"TSLA","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":14.94,"h":15.01,"l":14.85,"c":14.86,"v":30982500},{"t":"2016-08-23","o":14.95,"h":15.23,"l":14.85,"c":14.99,"v":71766000},{"t":"2016-08-24","o":15.14,"h":15.14,"l":14.81,"c":14.84,"v":38560500},{"t":"2016-08-25","o":14.87,"h":14.92,"l":14.72,"c":14.73,"v":26437500},{"t":"2016-08-26","o":14.81,"h":14.86,"l":14.59,"c":14.67,"v":33585000},{"t":"2016-08-29","o":14.68,"h":14.69,"l":14.33,"c":14.35,"v":48994500},{"t":"2016-08-30","o":14.41,"h":14.41,"l":14.03,"c":14.09,"v":47533500},{"t":"2016-08-31","o":14.03,"h":14.17,"l":13.91,"c":14.13,"v":49147500},{"t":"2016-09-01","o":13.93,"h":14.07,"l":13.37,"c":13.38,"v":119146500},{"t":"2016-09-02","o":13.49,"h":13.55,"l":13.08,"c":13.19,"v":89661000},{"t":"2016-09-06","o":13.27,"h":13.55,"l":13.27,"c":13.52,"v":65859000},{"t":"2016-09-07","o":13.7,"h":13.77,"l":13.38,"c":13.45,"v":54613500},{"t":"2016-09-08","o":13.3,"h":13.33,"l":13.09,"c":13.16,"v":50668500},{"t":"2016-09-09","o":13.27,"h":13.33,"l":12.91,"c":12.96,"v":56355000},{"t":"2016-09-12","o":13.0,"h":13.42,"l":12.94,"c":13.22,"v":55728000},{"t":"2016-09-13","o":13.14,"h":13.23,"l":12.9,"c":13.07,"v":53841000},{"t":"2016-09-14","o":13.05,"h":13.19,"l":12.99,"c":13.09,"v":33817500},{"t":"2016-09-15","o":13.1,"h":13.5,"l":13.09,"c":13.36,"v":46158000},{"t":"2016-09-16","o":13.36,"h":13.71,"l":13.27,"c":13.69,"v":46617000},{"t":"2016-09-19","o":13.8,"h":13.96,"l":13.67,"c":13.76,"v":34492500},{"t":"2016-09-20","o":13.79,"h":13.85,"l":13.59,"c":13.64,"v":36157500},{"t":"2016-09-21","o":13.76,"h":13.8,"l":13.44,"c":13.68,"v":39502500},{"t":"2016-09-22","o":13.76,"h":13.82,"l":13.53,"c":13.76,"v":35743500},{"t":"2016-09-23","o":13.73,"h":14.01,"l":13.71,"c":13.83,"v":43578000},{"t":"2016-09-26","o":13.77,"h":14.07,"l":13.77,"c":13.93,"v":35916000},{"t":"2016-09-27","o":13.98,"h":14.0,"l":13.64,"c":13.72,"v":50598000},{"t":"2016-09-28","o":13.83,"h":13.88,"l":13.68,"c":13.75,"v":31326000},{"t":"2016-09-29","o":13.71,"h":13.82,"l":13.37,"c":13.38,"v":40905000},{"t":"2016-09-30","o":13.48,"h":13.67,"l":13.3,"c":13.6,"v":38794500},{"t":"2016-10-03","o":14.15,"h":14.38,"l":13.88,"c":14.25,"v":89998500},{"t":"2016-10-04","o":14.21,"h":14.22,"l":13.92,"c":14.09,"v":53122500},{"t":"2016-10-05","o":14.15,"h":14.21,"l":13.87,"c":13.9,"v":28162500},{"t":"2016-10-06","o":13.5,"h":13.61,"l":13.35,"c":13.4,"v":70551000},{"t":"2016-10-07","o":13.4,"h":13.42,"l":13.05,"c":13.11,"v":52395000},{"t":"2016-10-10","o":13.42,"h":13.61,"l":13.31,"c":13.4,"v":49744500},{"t":"2016-10-11","o":13.46,"h":13.48,"l":13.22,"c":13.34,"v":34926000},{"t":"2016-10-12","o":13.4,"h":13.59,"l":13.36,"c":13.43,"v":29560500},{"t":"2016-10-13","o":13.37,"h":13.39,"l":13.14,"c":13.35,"v":37419000},{"t":"2016-10-14","o":13.38,"h":13.43,"l":13.09,"c":13.1,"v":64048500},{"t":"2016-10-17","o":13.14,"h":13.23,"l":12.8,"c":12.93,"v":68311500},{"t":"2016-10-18","o":13.07,"h":13.3,"l":12.88,"c":13.27,"v":85207500},{"t":"2016-10-19","o":13.32,"h":13.78,"l":13.2,"c":13.57,"v":104868000},{"t":"2016-10-20","o":13.47,"h":13.53,"l":13.14,"c":13.27,"v":76093500},{"t":"2016-10-21","o":13.24,"h":13.44,"l":13.16,"c":13.34,"v":44151000},{"t":"2016-10-24","o":13.4,"h":13.6,"l":13.35,"c":13.52,"v":41274000},{"t":"2016-10-25","o":13.53,"h":13.65,"l":13.41,"c":13.49,"v":36675000},{"t":"2016-10-26","o":13.4,"h":13.55,"l":13.34,"c":13.48,"v":84492000},{"t":"2016-10-27","o":14.09,"h":14.25,"l":13.44,"c":13.6,"v":196405500},{"t":"2016-10-28","o":13.6,"h":13.69,"l":13.32,"c":13.33,"v":64201500},{"t":"2016-10-31","o":13.5,"h":13.5,"l":13.05,"c":13.18,"v":70384500},{"t":"2016-11-01","o":13.2,"h":13.23,"l":12.54,"c":12.72,"v":105900000},{"t":"2016-11-02","o":12.67,"h":12.85,"l":12.5,"c":12.53,"v":63801000},{"t":"2016-11-03","o":12.6,"h":12.76,"l":12.47,"c":12.49,"v":39795000},{"t":"2016-11-04","o":12.6,"h":12.9,"l":12.4,"c":12.7,"v":77190000},{"t":"2016-11-07","o":12.91,"h":12.95,"l":12.67,"c":12.88,"v":58051500},{"t":"2016-11-08","o":12.92,"h":13.17,"l":12.75,"c":13.0,"v":49014000},{"t":"2016-11-09","o":12.46,"h":12.8,"l":12.26,"c":12.67,"v":122596500},{"t":"2016-11-10","o":12.74,"h":12.77,"l":12.03,"c":12.36,"v":101254500},{"t":"2016-11-11","o":12.28,"h":12.59,"l":12.2,"c":12.57,"v":59827500},{"t":"2016-11-14","o":12.53,"h":12.55,"l":11.88,"c":12.1,"v":98283000},{"t":"2016-11-15","o":12.19,"h":12.43,"l":12.14,"c":12.25,"v":58530000},{"t":"2016-11-16","o":12.18,"h":12.32,"l":12.08,"c":12.26,"v":51516000},{"t":"2016-11-17","o":12.23,"h":12.63,"l":12.14,"c":12.58,"v":73306500},{"t":"2016-11-18","o":12.71,"h":12.87,"l":12.33,"c":12.33,"v":78154500},{"t":"2016-11-21","o":12.34,"h":12.59,"l":12.29,"c":12.3,"v":65415000},{"t":"2016-11-22","o":12.39,"h":12.76,"l":12.25,"c":12.74,"v":84051000},{"t":"2016-11-23","o":12.71,"h":13.04,"l":12.6,"c":12.88,"v":73378500},{"t":"2016-11-25","o":12.91,"h":13.15,"l":12.91,"c":13.11,"v":35491500},{"t":"2016-11-28","o":13.03,"h":13.29,"l":12.97,"c":13.07,"v":67938000},{"t":"2016-11-29","o":13.04,"h":13.12,"l":12.63,"c":12.64,"v":66589500},{"t":"2016-11-30","o":12.73,"h":12.79,"l":12.5,"c":12.63,"v":53206500},{"t":"2016-12-01","o":12.55,"h":12.57,"l":12.07,"c":12.13,"v":76896000},{"t":"2016-12-02","o":12.19,"h":12.33,"l":12.0,"c":12.1,"v":60634500},{"t":"2016-12-05","o":12.17,"h":12.59,"l":12.17,"c":12.45,"v":61083000},{"t":"2016-12-06","o":12.37,"h":12.44,"l":12.18,"c":12.39,"v":50874000},{"t":"2016-12-07","o":12.41,"h":12.89,"l":12.33,"c":12.88,"v":81928500},{"t":"2016-12-08","o":12.8,"h":12.83,"l":12.64,"c":12.82,"v":47911500},{"t":"2016-12-09","o":12.72,"h":12.92,"l":12.72,"c":12.81,"v":40837500},{"t":"2016-12-12","o":12.85,"h":12.96,"l":12.75,"c":12.83,"v":36583500},{"t":"2016-12-13","o":12.88,"h":13.42,"l":12.87,"c":13.21,"v":102358500},{"t":"2016-12-14","o":13.25,"h":13.53,"l":13.12,"c":13.25,"v":62263500},{"t":"2016-12-15","o":13.23,"h":13.38,"l":13.16,"c":13.17,"v":48294000},{"t":"2016-12-16","o":13.21,"h":13.51,"l":13.17,"c":13.5,"v":56953500},{"t":"2016-12-19","o":13.5,"h":13.63,"l":13.32,"c":13.52,"v":52321500},{"t":"2016-12-20","o":13.54,"h":13.93,"l":13.5,"c":13.92,"v":70336500},{"t":"2016-12-21","o":13.9,"h":14.15,"l":13.83,"c":13.85,"v":78114000},{"t":"2016-12-22","o":13.88,"h":14.0,"l":13.77,"c":13.9,"v":46666500},{"t":"2016-12-23","o":13.87,"h":14.23,"l":13.85,"c":14.22,"v":70057500},{"t":"2016-12-27","o":14.33,"h":14.82,"l":14.29,"c":14.64,"v":88735500},{"t":"2016-12-28","o":14.77,"h":14.92,"l":14.48,"c":14.65,"v":56737500},{"t":"2016-12-29","o":14.57,"h":14.61,"l":14.27,"c":14.31,"v":60675000},{"t":"2016-12-30","o":14.42,"h":14.5,"l":14.11,"c":14.25,"v":69639000},{"t":"2017-01-03","o":14.32,"h":14.69,"l":14.06,"c":14.47,"v":88849500},{"t":"2017-01-04","o":14.32,"h":15.2,"l":14.29,"c":15.13,"v":168202500},{"t":"2017-01-05","o":15.09,"h":15.17,"l":14.8,"c":15.12,"v":88675500},{"t":"2017-01-06","o":15.13,"h":15.35,"l":15.03,"c":15.27,"v":82918500},{"t":"2017-01-09","o":15.26,"h":15.46,"l":15.2,"c":15.42,"v":59692500},{"t":"2017-01-10","o":15.47,"h":15.47,"l":15.13,"c":15.32,"v":54900000},{"t":"2017-01-11","o":15.27,"h":15.33,"l":15.11,"c":15.32,"v":54762000},{"t":"2017-01-12","o":15.27,"h":15.38,"l":15.04,"c":15.31,"v":56853000},{"t":"2017-01-13","o":15.33,"h":15.86,"l":15.31,"c":15.85,"v":91395000},{"t":"2017-01-17","o":15.78,"h":16.0,"l":15.62,"c":15.71,"v":69262500},{"t":"2017-01-18","o":15.78,"h":15.98,"l":15.71,"c":15.89,"v":56535000},{"t":"2017-01-19","o":16.48,"h":16.58,"l":16.05,"c":16.25,"v":115984500},{"t":"2017-01-20","o":16.36,"h":16.4,"l":16.2,"c":16.32,"v":63064500},{"t":"2017-01-23","o":16.39,"h":16.73,"l":16.37,"c":16.59,"v":93943500},{"t":"2017-01-24","o":16.67,"h":16.99,"l":16.64,"c":16.97,"v":74482500},{"t":"2017-01-25","o":17.15,"h":17.23,"l":16.79,"c":16.96,"v":77139000},{"t":"2017-01-26","o":16.95,"h":17.05,"l":16.72,"c":16.83,"v":47281500},{"t":"2017-01-27","o":16.76,"h":16.87,"l":16.57,"c":16.86,"v":47494500},{"t":"2017-01-30","o":16.84,"h":17.02,"l":16.47,"c":16.71,"v":57016500},{"t":"2017-01-31","o":16.62,"h":17.06,"l":16.51,"c":16.8,"v":61741500},{"t":"2017-02-01","o":16.87,"h":16.88,"l":16.6,"c":16.62,"v":59382000},{"t":"2017-02-02","o":16.56,"h":16.83,"l":16.51,"c":16.77,"v":37497000},{"t":"2017-02-03","o":16.79,"h":16.81,"l":16.65,"c":16.76,"v":32800500},{"t":"2017-02-06","o":16.73,"h":17.19,"l":16.71,"c":17.18,"v":53437500},{"t":"2017-02-07","o":17.21,"h":17.33,"l":17.09,"c":17.17,"v":63672000},{"t":"2017-02-08","o":17.16,"h":17.56,"l":17.08,"c":17.47,"v":58995000},{"t":"2017-02-09","o":17.75,"h":18.08,"l":17.74,"c":17.95,"v":117303000},{"t":"2017-02-10","o":17.99,"h":18.06,"l":17.74,"c":17.95,"v":54295500},{"t":"2017-02-13","o":18.05,"h":18.72,"l":18.03,"c":18.71,"v":105444000},{"t":"2017-02-14","o":18.6,"h":19.16,"l":18.57,"c":18.73,"v":110178000},{"t":"2017-02-15","o":18.67,"h":18.82,"l":18.43,"c":18.65,"v":74218500},{"t":"2017-02-16","o":18.51,"h":18.67,"l":17.9,"c":17.93,"v":106159500},{"t":"2017-02-17","o":17.72,"h":18.19,"l":17.61,"c":18.15,"v":93856500},{"t":"2017-02-21","o":18.36,"h":18.76,"l":18.27,"c":18.49,"v":85150500},{"t":"2017-02-22","o":18.69,"h":18.9,"l":18.17,"c":18.23,"v":131325000},{"t":"2017-02-23","o":17.6,"h":17.64,"l":17.04,"c":17.07,"v":223728000},{"t":"2017-02-24","o":16.84,"h":17.22,"l":16.68,"c":17.13,"v":122574000},{"t":"2017-02-27","o":16.54,"h":16.56,"l":16.13,"c":16.42,"v":171912000},{"t":"2017-02-28","o":16.28,"h":16.73,"l":16.26,"c":16.67,"v":91171500},{"t":"2017-03-01","o":16.95,"h":16.99,"l":16.61,"c":16.67,"v":72142500},{"t":"2017-03-02","o":16.65,"h":16.89,"l":16.55,"c":16.7,"v":50277000},{"t":"2017-03-03","o":16.72,"h":16.79,"l":16.6,"c":16.77,"v":43791000},{"t":"2017-03-06","o":16.53,"h":16.78,"l":16.5,"c":16.75,"v":50332500},{"t":"2017-03-07","o":16.79,"h":16.93,"l":16.55,"c":16.57,"v":51892500},{"t":"2017-03-08","o":16.47,"h":16.67,"l":16.35,"c":16.46,"v":55878000},{"t":"2017-03-09","o":16.51,"h":16.58,"l":16.2,"c":16.33,"v":58189500},{"t":"2017-03-10","o":16.41,"h":16.43,"l":16.2,"c":16.25,"v":45994500},{"t":"2017-03-13","o":16.32,"h":16.46,"l":16.19,"c":16.41,"v":45339000},{"t":"2017-03-14","o":16.41,"h":17.21,"l":16.4,"c":17.2,"v":113976000},{"t":"2017-03-15","o":17.13,"h":17.4,"l":16.95,"c":17.05,"v":79962000},{"t":"2017-03-16","o":17.49,"h":17.72,"l":17.27,"c":17.47,"v":106983000},{"t":"2017-03-17","o":17.6,"h":17.69,"l":17.41,"c":17.43,"v":97462500},{"t":"2017-03-20","o":17.37,"h":17.64,"l":17.25,"c":17.46,"v":54214500},{"t":"2017-03-21","o":17.52,"h":17.65,"l":16.68,"c":16.71,"v":103629000},{"t":"2017-03-22","o":16.77,"h":17.0,"l":16.7,"c":17.0,"v":60889500},{"t":"2017-03-23","o":17.03,"h":17.18,"l":16.89,"c":16.99,"v":49803000},{"t":"2017-03-24","o":17.05,"h":17.59,"l":17.0,"c":17.54,"v":84709500},{"t":"2017-03-27","o":17.37,"h":18.04,"l":17.32,"c":18.01,"v":93462000},{"t":"2017-03-28","o":18.47,"h":18.71,"l":18.33,"c":18.5,"v":119814000},{"t":"2017-03-29","o":18.56,"h":18.64,"l":18.37,"c":18.49,"v":55143000},{"t":"2017-03-30","o":18.54,"h":18.8,"l":18.48,"c":18.53,"v":62226000},{"t":"2017-03-31","o":18.58,"h":18.65,"l":18.42,"c":18.55,"v":49419000},{"t":"2017-04-03","o":19.13,"h":19.93,"l":18.97,"c":19.9,"v":208329000},{"t":"2017-04-04","o":19.79,"h":20.32,"l":19.64,"c":20.25,"v":152019000},{"t":"2017-04-05","o":20.14,"h":20.33,"l":19.61,"c":19.67,"v":118213500},{"t":"2017-04-06","o":19.79,"h":20.13,"l":19.61,"c":19.91,"v":82809000},{"t":"2017-04-07","o":19.83,"h":20.18,"l":19.81,"c":20.17,"v":68694000},{"t":"2017-04-10","o":20.61,"h":20.92,"l":20.58,"c":20.83,"v":114967500},{"t":"2017-04-11","o":20.89,"h":20.9,"l":20.37,"c":20.58,"v":85869000},{"t":"2017-04-12","o":20.42,"h":20.56,"l":19.75,"c":19.79,"v":90760500},{"t":"2017-04-13","o":19.78,"h":20.49,"l":19.69,"c":20.27,"v":139269000},{"t":"2017-04-17","o":20.18,"h":20.27,"l":19.91,"c":20.1,"v":62080500},{"t":"2017-04-18","o":19.98,"h":20.06,"l":19.86,"c":20.02,"v":45535500},{"t":"2017-04-19","o":20.16,"h":20.44,"l":20.14,"c":20.37,"v":58470000},{"t":"2017-04-20","o":20.43,"h":20.61,"l":20.02,"c":20.17,"v":92241000},{"t":"2017-04-21","o":20.13,"h":20.43,"l":20.03,"c":20.37,"v":67647000},{"t":"2017-04-24","o":20.61,"h":20.7,"l":20.4,"c":20.54,"v":76252500},{"t":"2017-04-25","o":20.53,"h":20.93,"l":20.39,"c":20.92,"v":101065500},{"t":"2017-04-26","o":20.82,"h":20.97,"l":20.6,"c":20.68,"v":70425000},{"t":"2017-04-27","o":20.78,"h":20.87,"l":20.5,"c":20.58,"v":52029000},{"t":"2017-04-28","o":20.66,"h":20.99,"l":20.53,"c":20.94,"v":67582500},{"t":"2017-05-01","o":20.99,"h":21.82,"l":20.99,"c":21.52,"v":132444000},{"t":"2017-05-02","o":21.6,"h":21.84,"l":21.1,"c":21.26,"v":80742000},{"t":"2017-05-03","o":21.18,"h":21.44,"l":20.7,"c":20.73,"v":107001000},{"t":"2017-05-04","o":20.5,"h":20.52,"l":19.38,"c":19.7,"v":212280000},{"t":"2017-05-05","o":19.87,"h":20.57,"l":19.79,"c":20.56,"v":122659500},{"t":"2017-05-08","o":20.73,"h":20.92,"l":20.39,"c":20.48,"v":105097500},{"t":"2017-05-09","o":20.63,"h":21.47,"l":20.61,"c":21.42,"v":145147500},{"t":"2017-05-10","o":21.44,"h":21.7,"l":21.21,"c":21.68,"v":86124000},{"t":"2017-05-11","o":21.56,"h":21.73,"l":21.31,"c":21.54,"v":71307000},{"t":"2017-05-12","o":21.7,"h":21.8,"l":21.44,"c":21.65,"v":61824000},{"t":"2017-05-15","o":21.23,"h":21.35,"l":20.84,"c":21.06,"v":114330000},{"t":"2017-05-16","o":21.17,"h":21.34,"l":21.01,"c":21.13,"v":62287500},{"t":"2017-05-17","o":20.96,"h":20.98,"l":20.37,"c":20.41,"v":100678500},{"t":"2017-05-18","o":20.47,"h":20.93,"l":20.35,"c":20.87,"v":84807000},{"t":"2017-05-19","o":21.03,"h":21.1,"l":20.68,"c":20.72,"v":70314000},{"t":"2017-05-22","o":20.85,"h":20.96,"l":20.45,"c":20.69,"v":64938000},{"t":"2017-05-23","o":20.7,"h":20.72,"l":20.23,"c":20.26,"v":64776000},{"t":"2017-05-24","o":20.43,"h":20.73,"l":20.36,"c":20.68,"v":75499500},{"t":"2017-05-25","o":20.73,"h":21.13,"l":20.52,"c":21.12,"v":75210000},{"t":"2017-05-26","o":21.15,"h":21.7,"l":21.09,"c":21.68,"v":117033000},{"t":"2017-05-30","o":21.73,"h":22.42,"l":21.72,"c":22.34,"v":116743500},{"t":"2017-05-31","o":22.51,"h":22.86,"l":22.34,"c":22.73,"v":149451000},{"t":"2017-06-01","o":22.93,"h":22.99,"l":22.49,"c":22.69,"v":114120000},{"t":"2017-06-02","o":22.65,"h":22.86,"l":22.4,"c":22.66,"v":83853000},{"t":"2017-06-05","o":22.57,"h":23.23,"l":22.28,"c":23.15,"v":101766000},{"t":"2017-06-06","o":22.98,"h":23.97,"l":22.66,"c":23.52,"v":166302000},{"t":"2017-06-07","o":23.76,"h":24.03,"l":23.68,"c":23.98,"v":140970000},{"t":"2017-06-08","o":24.25,"h":24.79,"l":24.01,"c":24.67,"v":135922500},{"t":"2017-06-09","o":24.96,"h":25.12,"l":23.65,"c":23.82,"v":258921000},{"t":"2017-06-12","o":23.87,"h":24.3,"l":23.37,"c":23.93,"v":157765500},{"t":"2017-06-13","o":24.51,"h":25.07,"l":24.44,"c":25.06,"v":177118500},{"t":"2017-06-14","o":25.41,"h":25.62,"l":25.09,"c":25.38,"v":192276000},{"t":"2017-06-15","o":24.83,"h":25.03,"l":24.43,"c":25.02,"v":156397500},{"t":"2017-06-16","o":25.2,"h":25.2,"l":24.67,"c":24.76,"v":100965000},{"t":"2017-06-19","o":25.0,"h":25.11,"l":24.52,"c":24.65,"v":98239500},{"t":"2017-06-20","o":25.11,"h":25.26,"l":24.65,"c":24.82,"v":111580500},{"t":"2017-06-21","o":24.96,"h":25.13,"l":24.53,"c":25.09,"v":73848000},{"t":"2017-06-22","o":25.2,"h":25.67,"l":24.9,"c":25.51,"v":112947000},{"t":"2017-06-23","o":25.5,"h":25.8,"l":25.29,"c":25.56,"v":96687000},{"t":"2017-06-26","o":25.78,"h":25.8,"l":24.87,"c":25.17,"v":99061500},{"t":"2017-06-27","o":25.09,"h":25.09,"l":24.13,"c":24.16,"v":104946000},{"t":"2017-06-28","o":24.45,"h":24.78,"l":24.17,"c":24.75,"v":94537500},{"t":"2017-06-29","o":24.71,"h":24.73,"l":23.61,"c":24.05,"v":123315000},{"t":"2017-06-30","o":24.25,"h":24.45,"l":23.97,"c":24.11,"v":87727500},{"t":"2017-07-03","o":24.68,"h":24.76,"l":23.43,"c":23.51,"v":94581000},{"t":"2017-07-05","o":23.15,"h":23.15,"l":21.76,"c":21.81,"v":255700500},{"t":"2017-07-06","o":21.15,"h":21.39,"l":20.42,"c":20.59,"v":289867500},{"t":"2017-07-07","o":20.9,"h":21.13,"l":20.49,"c":20.88,"v":212653500},{"t":"2017-07-10","o":20.86,"h":21.2,"l":20.21,"c":21.07,"v":207313500},{"t":"2017-07-11","o":21.07,"h":21.82,"l":20.95,"c":21.81,"v":173391000},{"t":"2017-07-12","o":22.03,"h":22.21,"l":21.63,"c":21.97,"v":155191500},{"t":"2017-07-13","o":22.01,"h":22.11,"l":21.33,"c":21.56,"v":128917500},{"t":"2017-07-14","o":21.55,"h":21.89,"l":21.41,"c":21.85,"v":84378000},{"t":"2017-07-17","o":21.7,"h":21.81,"l":20.9,"c":21.3,"v":148153500},{"t":"2017-07-18","o":21.17,"h":21.94,"l":21.04,"c":21.88,"v":95605500},{"t":"2017-07-19","o":21.88,"h":22.11,"l":21.55,"c":21.68,"v":95355000},{"t":"2017-07-20","o":21.79,"h":22.01,"l":21.61,"c":21.99,"v":77493000},{"t":"2017-07-21","o":21.96,"h":22.08,"l":21.72,"c":21.89,"v":73524000},{"t":"2017-07-24","o":22.02,"h":22.89,"l":22.0,"c":22.83,"v":129556500},{"t":"2017-07-25","o":23.0,"h":23.04,"l":22.28,"c":22.64,"v":104838000},{"t":"2017-07-26","o":22.69,"h":23.03,"l":22.54,"c":22.92,"v":72312000},{"t":"2017-07-27","o":23.07,"h":23.17,"l":21.75,"c":22.3,"v":124536000},{"t":"2017-07-28","o":22.46,"h":22.64,"l":22.17,"c":22.34,"v":73206000},{"t":"2017-07-31","o":22.37,"h":22.77,"l":21.4,"c":21.56,"v":128026500},{"t":"2017-08-01","o":21.53,"h":21.63,"l":21.08,"c":21.3,"v":124546500},{"t":"2017-08-02","o":21.26,"h":21.81,"l":20.75,"c":21.73,"v":196372500},{"t":"2017-08-03","o":23.02,"h":23.33,"l":22.88,"c":23.14,"v":203025000},{"t":"2017-08-04","o":23.13,"h":23.82,"l":22.89,"c":23.79,"v":139033500},{"t":"2017-08-07","o":23.82,"h":23.97,"l":23.52,"c":23.68,"v":94867500},{"t":"2017-08-08","o":23.84,"h":24.57,"l":23.83,"c":24.35,"v":111747000},{"t":"2017-08-09","o":24.07,"h":24.67,"l":23.93,"c":24.24,"v":103381500},{"t":"2017-08-10","o":24.11,"h":24.44,"l":23.64,"c":23.69,"v":106393500},{"t":"2017-08-11","o":23.8,"h":24.08,"l":23.57,"c":23.86,"v":65487000},{"t":"2017-08-14","o":24.31,"h":24.51,"l":24.17,"c":24.25,"v":67788000},{"t":"2017-08-15","o":24.35,"h":24.37,"l":23.96,"c":24.16,"v":46276500},{"t":"2017-08-16","o":24.2,"h":24.43,"l":24.17,"c":24.19,"v":51207000},{"t":"2017-08-17","o":24.08,"h":24.22,"l":23.44,"c":23.46,"v":75415500},{"t":"2017-08-18","o":23.53,"h":23.6,"l":23.05,"c":23.16,"v":81123000},{"t":"2017-08-21","o":23.05,"h":23.05,"l":22.12,"c":22.52,"v":97431000},{"t":"2017-08-22","o":22.74,"h":22.82,"l":22.49,"c":22.76,"v":64830000},{"t":"2017-08-23","o":22.6,"h":23.57,"l":22.55,"c":23.52,"v":74317500},{"t":"2017-08-24","o":23.5,"h":23.78,"l":23.32,"c":23.53,"v":68770500},{"t":"2017-08-25","o":23.62,"h":23.71,"l":23.15,"c":23.2,"v":52260000},{"t":"2017-08-28","o":23.15,"h":23.16,"l":22.65,"c":23.04,"v":56460000},{"t":"2017-08-29","o":22.63,"h":23.27,"l":22.58,"c":23.16,"v":61105500},{"t":"2017-08-30","o":23.31,"h":23.56,"l":23.13,"c":23.55,"v":51193500},{"t":"2017-08-31","o":23.57,"h":23.9,"l":23.52,"c":23.73,"v":61092000},{"t":"2017-09-01","o":23.74,"h":23.84,"l":23.58,"c":23.69,"v":45742500},{"t":"2017-09-05","o":23.59,"h":23.7,"l":23.06,"c":23.31,"v":57526500},{"t":"2017-09-06","o":23.3,"h":23.4,"l":22.77,"c":22.97,"v":61371000},{"t":"2017-09-07","o":23.07,"h":23.5,"l":22.9,"c":23.37,"v":63588000},{"t":"2017-09-08","o":23.27,"h":23.32,"l":22.82,"c":22.89,"v":48952500},{"t":"2017-09-11","o":23.42,"h":24.25,"l":23.33,"c":24.25,"v":115006500},{"t":"2017-09-12","o":24.3,"h":24.58,"l":24.03,"c":24.18,"v":89593500},{"t":"2017-09-13","o":24.25,"h":24.54,"l":23.97,"c":24.42,"v":62778000},{"t":"2017-09-14","o":24.29,"h":25.2,"l":24.18,"c":25.18,"v":108037500},{"t":"2017-09-15","o":24.97,"h":25.33,"l":24.85,"c":25.32,"v":81307500},{"t":"2017-09-18","o":25.35,"h":25.97,"l":25.18,"c":25.67,"v":107820000},{"t":"2017-09-19","o":25.33,"h":25.49,"l":24.9,"c":25.01,"v":96778500},{"t":"2017-09-20","o":24.87,"h":25.22,"l":24.74,"c":24.93,"v":73786500},{"t":"2017-09-21","o":24.99,"h":25.12,"l":24.3,"c":24.43,"v":69273000},{"t":"2017-09-22","o":24.43,"h":24.66,"l":23.39,"c":23.41,"v":122391000},{"t":"2017-09-25","o":23.54,"h":23.83,"l":22.86,"c":23.0,"v":114088500},{"t":"2017-09-26","o":23.4,"h":23.42,"l":22.73,"c":23.02,"v":107344500},{"t":"2017-09-27","o":23.33,"h":23.43,"l":22.7,"c":22.73,"v":90904500},{"t":"2017-09-28","o":22.66,"h":22.85,"l":22.36,"c":22.64,"v":79794000},{"t":"2017-09-29","o":22.79,"h":22.98,"l":22.57,"c":22.74,"v":76606500},{"t":"2017-10-02","o":22.83,"h":22.91,"l":22.37,"c":22.77,"v":79302000},{"t":"2017-10-03","o":22.39,"h":23.24,"l":22.09,"c":23.21,"v":152304000},{"t":"2017-10-04","o":23.42,"h":23.91,"l":23.31,"c":23.67,"v":122452500},{"t":"2017-10-05","o":23.73,"h":23.83,"l":23.42,"c":23.69,"v":62575500},{"t":"2017-10-06","o":23.54,"h":24.01,"l":23.48,"c":23.79,"v":64462500},{"t":"2017-10-09","o":23.31,"h":23.45,"l":22.84,"c":22.86,"v":112405500},{"t":"2017-10-10","o":23.12,"h":23.71,"l":23.04,"c":23.71,"v":104677500},{"t":"2017-10-11","o":23.59,"h":23.84,"l":23.41,"c":23.64,"v":67512000},{"t":"2017-10-12","o":23.53,"h":23.99,"l":23.51,"c":23.71,"v":61305000},{"t":"2017-10-13","o":23.8,"h":23.9,"l":23.58,"c":23.7,"v":53107500},{"t":"2017-10-16","o":23.58,"h":23.63,"l":23.14,"c":23.37,"v":80632500},{"t":"2017-10-17","o":23.39,"h":23.75,"l":23.34,"c":23.72,"v":49399500},{"t":"2017-10-18","o":23.73,"h":24.2,"l":23.61,"c":23.98,"v":74086500},{"t":"2017-10-19","o":23.7,"h":23.81,"l":23.21,"c":23.45,"v":75927000},{"t":"2017-10-20","o":23.51,"h":23.64,"l":22.96,"c":23.01,"v":73956000},{"t":"2017-10-23","o":23.33,"h":23.33,"l":22.42,"c":22.47,"v":86209500},{"t":"2017-10-24","o":22.59,"h":22.85,"l":22.41,"c":22.49,"v":67375500},{"t":"2017-10-25","o":22.45,"h":22.5,"l":21.57,"c":21.72,"v":128911500},{"t":"2017-10-26","o":21.85,"h":22.02,"l":21.55,"c":21.74,"v":75352500},{"t":"2017-10-27","o":21.32,"h":21.64,"l":21.11,"c":21.39,"v":104695500},{"t":"2017-10-30","o":21.28,"h":21.59,"l":21.15,"c":21.34,"v":63816000},{"t":"2017-10-31","o":21.35,"h":22.13,"l":21.35,"c":22.1,"v":85084500},{"t":"2017-11-01","o":22.15,"h":22.17,"l":21.35,"c":21.41,"v":126859500},{"t":"2017-11-02","o":20.01,"h":20.58,"l":19.51,"c":19.95,"v":296871000},{"t":"2017-11-03","o":19.97,"h":20.42,"l":19.68,"c":20.41,"v":133410000},{"t":"2017-11-06","o":20.47,"h":20.5,"l":19.93,"c":20.19,"v":97290000},{"t":"2017-11-07","o":20.07,"h":20.43,"l":20.0,"c":20.4,"v":79414500},{"t":"2017-11-08","o":20.37,"h":20.46,"l":20.09,"c":20.29,"v":70879500},{"t":"2017-11-09","o":20.17,"h":20.3,"l":19.75,"c":20.2,"v":81706500},{"t":"2017-11-10","o":20.17,"h":20.56,"l":20.12,"c":20.2,"v":69381000},{"t":"2017-11-13","o":20.01,"h":21.12,"l":19.94,"c":21.03,"v":113773500},{"t":"2017-11-14","o":21.0,"h":21.09,"l":20.46,"c":20.58,"v":85141500},{"t":"2017-11-15","o":20.4,"h":20.83,"l":20.1,"c":20.75,"v":89680500},{"t":"2017-11-16","o":20.93,"h":21.21,"l":20.75,"c":20.83,"v":87331500},{"t":"2017-11-17","o":21.71,"h":21.78,"l":20.88,"c":21.0,"v":206026500},{"t":"2017-11-20","o":20.92,"h":21.03,"l":20.32,"c":20.58,"v":123715500},{"t":"2017-11-21","o":20.72,"h":21.22,"l":20.58,"c":21.19,"v":108919500},{"t":"2017-11-22","o":21.12,"h":21.16,"l":20.79,"c":20.84,"v":73764000},{"t":"2017-11-24","o":20.92,"h":21.09,"l":20.73,"c":21.04,"v":48661500},{"t":"2017-11-27","o":20.88,"h":21.16,"l":20.63,"c":21.12,"v":68338500},{"t":"2017-11-28","o":21.09,"h":21.33,"l":20.93,"c":21.17,"v":74242500},{"t":"2017-11-29","o":21.15,"h":21.2,"l":20.08,"c":20.5,"v":131511000},{"t":"2017-11-30","o":20.57,"h":20.71,"l":20.3,"c":20.59,"v":65274000},{"t":"2017-12-01","o":20.36,"h":20.69,"l":20.34,"c":20.44,"v":64393500},{"t":"2017-12-04","o":20.43,"h":20.55,"l":20.04,"c":20.35,"v":87526500},{"t":"2017-12-05","o":20.13,"h":20.53,"l":20.07,"c":20.25,"v":69697500},{"t":"2017-12-06","o":20.01,"h":20.89,"l":20.0,"c":20.88,"v":107929500},{"t":"2017-12-07","o":20.8,"h":21.24,"l":20.74,"c":20.75,"v":71709000},{"t":"2017-12-08","o":20.97,"h":21.13,"l":20.75,"c":21.01,"v":52027500},{"t":"2017-12-11","o":20.98,"h":21.93,"l":20.92,"c":21.93,"v":119070000},{"t":"2017-12-12","o":22.03,"h":22.76,"l":22.0,"c":22.74,"v":130998000},{"t":"2017-12-13","o":22.73,"h":22.95,"l":22.43,"c":22.6,"v":93322500},{"t":"2017-12-14","o":22.73,"h":23.16,"l":22.46,"c":22.53,"v":86998500},{"t":"2017-12-15","o":22.8,"h":22.93,"l":22.38,"c":22.9,"v":103998000},{"t":"2017-12-18","o":22.99,"h":23.12,"l":22.51,"c":22.59,"v":82143000},{"t":"2017-12-19","o":22.68,"h":22.77,"l":22.02,"c":22.07,"v":102375000},{"t":"2017-12-20","o":22.18,"h":22.21,"l":21.67,"c":21.93,"v":89307000},{"t":"2017-12-21","o":21.97,"h":22.25,"l":21.81,"c":22.11,"v":65778000},{"t":"2017-12-22","o":21.97,"h":22.06,"l":21.65,"c":21.68,"v":63237000},{"t":"2017-12-26","o":21.59,"h":21.6,"l":21.11,"c":21.15,"v":65676000},{"t":"2017-12-27","o":21.07,"h":21.18,"l":20.72,"c":20.78,"v":70681500},{"t":"2017-12-28","o":20.78,"h":21.05,"l":20.64,"c":21.02,"v":64744500},{"t":"2017-12-29","o":21.08,"h":21.09,"l":20.67,"c":20.76,"v":56658000},{"t":"2018-01-02","o":20.8,"h":21.47,"l":20.73,"c":21.37,"v":65283000},{"t":"2018-01-03","o":21.4,"h":21.68,"l":21.04,"c":21.15,"v":67822500},{"t":"2018-01-04","o":20.86,"h":21.24,"l":20.38,"c":20.97,"v":149194500},{"t":"2018-01-05","o":21.11,"h":21.15,"l":20.8,"c":21.11,"v":68868000},{"t":"2018-01-08","o":21.07,"h":22.47,"l":21.03,"c":22.43,"v":147891000},{"t":"2018-01-09","o":22.34,"h":22.59,"l":21.83,"c":22.25,"v":107199000},{"t":"2018-01-10","o":22.15,"h":22.47,"l":22.0,"c":22.32,"v":64648500},{"t":"2018-01-11","o":22.35,"h":22.99,"l":22.22,"c":22.53,"v":99682500},{"t":"2018-01-12","o":22.58,"h":22.69,"l":22.24,"c":22.41,"v":72376500},{"t":"2018-01-16","o":22.5,"h":23.0,"l":22.32,"c":22.67,"v":97114500},{"t":"2018-01-17","o":22.7,"h":23.27,"l":22.65,"c":23.14,"v":106552500},{"t":"2018-01-18","o":23.04,"h":23.49,"l":22.92,"c":22.97,"v":85287000},{"t":"2018-01-19","o":23.0,"h":23.37,"l":22.84,"c":23.33,"v":73324500},{"t":"2018-01-22","o":23.29,"h":23.86,"l":23.28,"c":23.44,"v":93156000},{"t":"2018-01-23","o":24.0,"h":24.03,"l":23.4,"c":23.52,"v":81981000},{"t":"2018-01-24","o":23.64,"h":23.65,"l":22.9,"c":23.06,"v":79312500},{"t":"2018-01-25","o":23.22,"h":23.28,"l":22.43,"c":22.51,"v":101104500},{"t":"2018-01-26","o":22.77,"h":22.93,"l":22.38,"c":22.86,"v":68091000},{"t":"2018-01-29","o":22.66,"h":23.39,"l":22.55,"c":23.3,"v":71206500},{"t":"2018-01-30","o":23.01,"h":23.22,"l":22.81,"c":23.05,"v":70765500},{"t":"2018-01-31","o":23.17,"h":23.75,"l":23.01,"c":23.62,"v":93211500},{"t":"2018-02-01","o":23.4,"h":23.98,"l":23.24,"c":23.28,"v":62965500},{"t":"2018-02-02","o":23.23,"h":23.46,"l":22.7,"c":22.92,"v":55572000},{"t":"2018-02-05","o":22.53,"h":22.96,"l":22.2,"c":22.21,"v":66961500},{"t":"2018-02-06","o":21.68,"h":22.41,"l":21.57,"c":22.26,"v":76326000},{"t":"2018-02-07","o":22.6,"h":23.07,"l":22.38,"c":23.0,"v":104538000},{"t":"2018-02-08","o":22.89,"h":23.24,"l":20.97,"c":21.02,"v":154719000},{"t":"2018-02-09","o":21.33,"h":21.4,"l":19.65,"c":20.69,"v":194005500},{"t":"2018-02-12","o":21.08,"h":21.21,"l":20.42,"c":21.05,"v":93417000},{"t":"2018-02-13","o":21.0,"h":21.61,"l":20.83,"c":21.58,"v":68403000},{"t":"2018-02-14","o":21.39,"h":21.74,"l":21.23,"c":21.49,"v":59260500},{"t":"2018-02-15","o":21.63,"h":22.27,"l":21.49,"c":22.27,"v":88693500},{"t":"2018-02-16","o":22.17,"h":22.87,"l":22.11,"c":22.37,"v":84639000},{"t":"2018-02-20","o":22.3,"h":22.72,"l":22.1,"c":22.32,"v":60141000},{"t":"2018-02-21","o":22.4,"h":22.65,"l":22.21,"c":22.22,"v":48294000},{"t":"2018-02-22","o":22.37,"h":23.16,"l":22.32,"c":23.08,"v":104547000},{"t":"2018-02-23","o":23.19,"h":23.67,"l":23.14,"c":23.47,"v":87261000},{"t":"2018-02-26","o":23.57,"h":23.93,"l":23.49,"c":23.83,"v":65100000},{"t":"2018-02-27","o":23.75,"h":24.0,"l":23.33,"c":23.4,"v":71961000},{"t":"2018-02-28","o":23.5,"h":23.68,"l":22.81,"c":22.87,"v":91045500},{"t":"2018-03-01","o":23.0,"h":23.24,"l":22.0,"c":22.06,"v":103284000},{"t":"2018-03-02","o":21.8,"h":22.35,"l":21.53,"c":22.34,"v":76392000},{"t":"2018-03-05","o":22.16,"h":22.52,"l":21.95,"c":22.22,"v":57357000},{"t":"2018-03-06","o":22.25,"h":22.42,"l":21.8,"c":21.88,"v":64285500},{"t":"2018-03-07","o":21.7,"h":22.17,"l":21.45,"c":22.15,"v":75109500},{"t":"2018-03-08","o":22.19,"h":22.22,"l":21.75,"c":21.94,"v":53493000},{"t":"2018-03-09","o":21.61,"h":21.9,"l":21.49,"c":21.81,"v":82602000},{"t":"2018-03-12","o":21.91,"h":23.15,"l":21.77,"c":23.03,"v":123960000},{"t":"2018-03-13","o":21.91,"h":23.15,"l":21.77,"c":22.79,"v":89487000},{"t":"2018-03-14","o":22.45,"h":22.65,"l":21.6,"c":21.78,"v":119511000},{"t":"2018-03-15","o":21.96,"h":22.19,"l":21.41,"c":21.71,"v":98472000},{"t":"2018-03-16","o":21.53,"h":21.83,"l":21.27,"c":21.42,"v":91759500},{"t":"2018-03-19","o":21.1,"h":21.38,"l":20.64,"c":20.9,"v":112264500},{"t":"2018-03-20","o":20.99,"h":21.08,"l":20.58,"c":20.7,"v":71464500},{"t":"2018-03-21","o":20.68,"h":21.5,"l":20.68,"c":21.1,"v":89376000},{"t":"2018-03-22","o":20.93,"h":21.25,"l":20.55,"c":20.61,"v":74097000},{"t":"2018-03-23","o":20.75,"h":20.75,"l":20.03,"c":20.1,"v":99823500},{"t":"2018-03-26","o":20.49,"h":20.51,"l":19.42,"c":20.28,"v":125628000},{"t":"2018-03-27","o":20.27,"h":20.28,"l":18.48,"c":18.61,"v":208080000},{"t":"2018-03-28","o":17.64,"h":17.91,"l":16.81,"c":17.19,"v":315021000},{"t":"2018-03-29","o":17.1,"h":18.06,"l":16.55,"c":17.74,"v":227560500},{"t":"2018-04-02","o":17.08,"h":17.36,"l":16.31,"c":16.83,"v":241710000},{"t":"2018-04-03","o":17.99,"h":18.22,"l":16.97,"c":17.84,"v":282666000},{"t":"2018-04-04","o":16.85,"h":19.22,"l":16.8,"c":19.13,"v":298450500},{"t":"2018-04-05","o":19.29,"h":20.42,"l":19.21,"c":20.38,"v":286816500},{"t":"2018-04-06","o":20.07,"h":20.62,"l":19.7,"c":19.95,"v":202804500},{"t":"2018-04-09","o":20.02,"h":20.63,"l":19.28,"c":19.31,"v":153747000},{"t":"2018-04-10","o":19.93,"h":20.47,"l":19.58,"c":20.31,"v":164847000},{"t":"2018-04-11","o":20.05,"h":20.6,"l":19.98,"c":20.06,"v":112243500},{"t":"2018-04-12","o":20.15,"h":20.26,"l":19.58,"c":19.61,"v":114132000},{"t":"2018-04-13","o":20.24,"h":20.26,"l":19.73,"c":20.02,"v":109908000},{"t":"2018-04-16","o":19.93,"h":19.98,"l":19.27,"c":19.41,"v":95077500},{"t":"2018-04-17","o":19.26,"h":19.48,"l":18.83,"c":19.18,"v":105000000},{"t":"2018-04-18","o":19.41,"h":20.02,"l":19.21,"c":19.56,"v":98365500},{"t":"2018-04-19","o":19.41,"h":20.07,"l":19.24,"c":20.01,"v":91359000},{"t":"2018-04-20","o":19.68,"h":20.0,"l":19.32,"c":19.35,"v":84418500},{"t":"2018-04-23","o":19.42,"h":19.44,"l":18.82,"c":18.89,"v":73401000},{"t":"2018-04-24","o":19.0,"h":19.14,"l":18.56,"c":18.9,"v":85279500},{"t":"2018-04-25","o":18.9,"h":19.01,"l":18.48,"c":18.71,"v":60204000},{"t":"2018-04-26","o":18.58,"h":19.05,"l":18.43,"c":19.03,"v":65340000},{"t":"2018-04-27","o":19.02,"h":19.63,"l":18.92,"c":19.61,"v":65469000},{"t":"2018-04-30","o":19.57,"h":19.92,"l":19.5,"c":19.59,"v":63423000},{"t":"2018-05-01","o":19.57,"h":20.05,"l":19.55,"c":19.99,"v":69384000},{"t":"2018-05-02","o":19.9,"h":20.46,"l":19.85,"c":20.08,"v":134556000},{"t":"2018-05-03","o":18.59,"h":19.2,"l":18.35,"c":18.96,"v":260281500},{"t":"2018-05-04","o":18.87,"h":19.79,"l":18.63,"c":19.61,"v":128541000},{"t":"2018-05-07","o":19.83,"h":20.4,"l":19.68,"c":20.18,"v":130173000},{"t":"2018-05-08","o":20.05,"h":20.52,"l":19.93,"c":20.13,"v":88950000},{"t":"2018-05-09","o":20.03,"h":20.47,"l":20.0,"c":20.46,"v":85911000},{"t":"2018-05-10","o":20.5,"h":20.87,"l":20.27,"c":20.33,"v":84774000},{"t":"2018-05-11","o":20.51,"h":20.59,"l":19.94,"c":20.07,"v":70194000},{"t":"2018-05-14","o":20.22,"h":20.33,"l":19.44,"c":19.46,"v":109302000},{"t":"2018-05-15","o":19.0,"h":19.13,"l":18.7,"c":18.95,"v":142788000},{"t":"2018-05-16","o":18.92,"h":19.25,"l":18.77,"c":19.1,"v":85110000},{"t":"2018-05-17","o":19.06,"h":19.28,"l":18.93,"c":18.97,"v":66309000},{"t":"2018-05-18","o":18.98,"h":18.98,"l":18.27,"c":18.45,"v":108778500},{"t":"2018-05-21","o":18.76,"h":19.43,"l":18.75,"c":18.97,"v":137739000},{"t":"2018-05-22","o":19.18,"h":19.2,"l":18.23,"c":18.33,"v":134187000},{"t":"2018-05-23","o":18.52,"h":18.66,"l":18.27,"c":18.6,"v":89776500},{"t":"2018-05-24","o":18.56,"h":18.74,"l":18.33,"c":18.52,"v":62650500},{"t":"2018-05-25","o":18.51,"h":18.64,"l":18.37,"c":18.59,"v":58126500},{"t":"2018-05-29","o":18.57,"h":19.1,"l":18.41,"c":18.92,"v":84999000},{"t":"2018-05-30","o":18.89,"h":19.67,"l":18.77,"c":19.45,"v":112345500},{"t":"2018-05-31","o":19.15,"h":19.36,"l":18.86,"c":18.98,"v":88795500},{"t":"2018-06-01","o":19.06,"h":19.46,"l":18.92,"c":19.45,"v":81366000},{"t":"2018-06-04","o":19.62,"h":19.93,"l":19.57,"c":19.78,"v":71967000},{"t":"2018-06-05","o":19.85,"h":19.85,"l":19.12,"c":19.41,"v":89928000},{"t":"2018-06-06","o":20.03,"h":21.48,"l":19.83,"c":21.3,"v":281509500},{"t":"2018-06-07","o":21.08,"h":22.0,"l":20.91,"c":21.07,"v":215179500},{"t":"2018-06-08","o":21.27,"h":21.63,"l":21.14,"c":21.18,"v":123078000},{"t":"2018-06-11","o":21.5,"h":22.31,"l":21.5,"c":22.14,"v":197752500},{"t":"2018-06-12","o":22.98,"h":23.66,"l":22.53,"c":22.85,"v":335211000},{"t":"2018-06-13","o":23.11,"h":23.15,"l":22.65,"c":22.99,"v":142047000},{"t":"2018-06-14","o":23.18,"h":23.92,"l":23.11,"c":23.85,"v":164715000},{"t":"2018-06-15","o":23.59,"h":24.31,"l":23.42,"c":23.88,"v":162724500},{"t":"2018-06-18","o":23.69,"h":24.92,"l":23.63,"c":24.72,"v":181098000},{"t":"2018-06-19","o":24.34,"h":24.67,"l":23.08,"c":23.5,"v":191428500},{"t":"2018-06-20","o":23.87,"h":24.29,"l":23.47,"c":24.15,"v":125755500},{"t":"2018-06-21","o":24.13,"h":24.41,"l":23.08,"c":23.17,"v":119506500},{"t":"2018-06-22","o":23.44,"h":23.48,"l":22.13,"c":22.24,"v":153991500},{"t":"2018-06-25","o":22.01,"h":22.56,"l":21.83,"c":22.2,"v":103969500},{"t":"2018-06-26","o":22.4,"h":22.9,"l":21.72,"c":22.8,"v":111787500},{"t":"2018-06-27","o":23.0,"h":23.39,"l":22.63,"c":22.97,"v":125005500},{"t":"2018-06-28","o":23.24,"h":23.8,"l":23.07,"c":23.33,"v":125970000},{"t":"2018-06-29","o":23.56,"h":23.59,"l":22.83,"c":22.86,"v":97386000},{"t":"2018-07-02","o":24.0,"h":24.32,"l":21.99,"c":22.34,"v":281397000},{"t":"2018-07-03","o":22.12,"h":22.17,"l":20.65,"c":20.72,"v":184239000},{"t":"2018-07-05","o":20.92,"h":20.96,"l":19.75,"c":20.61,"v":262146000},{"t":"2018-07-06","o":20.33,"h":20.8,"l":20.13,"c":20.59,"v":132982500},{"t":"2018-07-09","o":20.8,"h":21.23,"l":20.53,"c":21.23,"v":113952000},{"t":"2018-07-10","o":21.64,"h":21.85,"l":21.28,"c":21.5,"v":142072500},{"t":"2018-07-11","o":21.05,"h":21.46,"l":21.0,"c":21.26,"v":73261500},{"t":"2018-07-12","o":21.43,"h":21.55,"l":20.85,"c":21.11,"v":85818000},{"t":"2018-07-13","o":21.04,"h":21.31,"l":20.62,"c":21.26,"v":88047000},{"t":"2018-07-16","o":20.78,"h":21.01,"l":20.42,"c":20.67,"v":117280500},{"t":"2018-07-17","o":20.59,"h":21.65,"l":20.57,"c":21.51,"v":104943000},{"t":"2018-07-18","o":21.67,"h":21.7,"l":21.08,"c":21.59,"v":84363000},{"t":"2018-07-19","o":21.09,"h":21.57,"l":20.93,"c":21.35,"v":88729500},{"t":"2018-07-20","o":21.42,"h":21.55,"l":20.78,"c":20.91,"v":77433000},{"t":"2018-07-23","o":20.12,"h":20.37,"l":19.52,"c":20.21,"v":164893500},{"t":"2018-07-24","o":20.29,"h":20.51,"l":19.5,"c":19.83,"v":143862000},{"t":"2018-07-25","o":19.78,"h":20.64,"l":19.63,"c":20.58,"v":106131000},{"t":"2018-07-26","o":20.32,"h":20.71,"l":20.24,"c":20.44,"v":69457500},{"t":"2018-07-27","o":20.48,"h":20.51,"l":19.69,"c":19.81,"v":85549500},{"t":"2018-07-30","o":19.73,"h":19.74,"l":19.08,"c":19.34,"v":102211500},{"t":"2018-07-31","o":19.48,"h":19.89,"l":19.27,"c":19.88,"v":76153500},{"t":"2018-08-01","o":19.87,"h":20.2,"l":19.53,"c":20.06,"v":151941000},{"t":"2018-08-02","o":21.9,"h":23.33,"l":21.54,"c":23.3,"v":348225000},{"t":"2018-08-03","o":23.19,"h":23.67,"l":22.84,"c":23.21,"v":204847500},{"t":"2018-08-06","o":23.03,"h":23.67,"l":22.79,"c":22.8,"v":128464500},{"t":"2018-08-07","o":22.92,"h":25.83,"l":22.61,"c":25.3,"v":463137000},{"t":"2018-08-08","o":24.61,"h":25.51,"l":24.47,"c":24.69,"v":368568000},{"t":"2018-08-09","o":24.37,"h":24.47,"l":23.05,"c":23.5,"v":257757000},{"t":"2018-08-10","o":23.6,"h":24.0,"l":23.07,"c":23.7,"v":173280000},{"t":"2018-08-13","o":24.08,"h":24.21,"l":23.27,"c":23.76,"v":156958500},{"t":"2018-08-14","o":23.9,"h":23.95,"l":23.14,"c":23.18,"v":104796000},{"t":"2018-08-15","o":22.79,"h":22.97,"l":22.14,"c":22.58,"v":136519500},{"t":"2018-08-16","o":22.66,"h":22.82,"l":22.25,"c":22.36,"v":90960000},{"t":"2018-08-17","o":21.57,"h":21.78,"l":20.24,"c":20.37,"v":284379000},{"t":"2018-08-20","o":19.45,"h":20.57,"l":19.21,"c":20.56,"v":261034500},{"t":"2018-08-21","o":20.71,"h":21.65,"l":20.6,"c":21.46,"v":197583000},{"t":"2018-08-22","o":21.39,"h":21.59,"l":20.98,"c":21.44,"v":89190000},{"t":"2018-08-23","o":21.28,"h":21.82,"l":21.21,"c":21.34,"v":77209500},{"t":"2018-08-24","o":21.38,"h":21.59,"l":21.29,"c":21.52,"v":54039000},{"t":"2018-08-27","o":21.2,"h":21.5,"l":20.59,"c":21.28,"v":196189500},{"t":"2018-08-28","o":21.23,"h":21.26,"l":20.75,"c":20.79,"v":114736500},{"t":"2018-08-29","o":20.68,"h":20.79,"l":20.25,"c":20.33,"v":111711000},{"t":"2018-08-30","o":20.15,"h":20.31,"l":19.85,"c":20.21,"v":108250500},{"t":"2018-08-31","o":20.13,"h":20.35,"l":19.91,"c":20.11,"v":80626500},{"t":"2018-09-04","o":19.8,"h":19.88,"l":19.2,"c":19.26,"v":125257500},{"t":"2018-09-05","o":19.0,"h":19.12,"l":18.48,"c":18.72,"v":115812000},{"t":"2018-09-06","o":18.99,"h":19.41,"l":18.59,"c":18.73,"v":112212000},{"t":"2018-09-07","o":17.34,"h":17.89,"l":16.82,"c":17.55,"v":337378500},{"t":"2018-09-10","o":18.22,"h":19.07,"l":18.07,"c":19.03,"v":214252500},{"t":"2018-09-11","o":18.63,"h":18.8,"l":18.24,"c":18.63,"v":137550000},{"t":"2018-09-12","o":18.76,"h":19.5,"l":18.58,"c":19.37,"v":150231000},{"t":"2018-09-13","o":19.2,"h":19.67,"l":19.01,"c":19.3,"v":95104500},{"t":"2018-09-14","o":19.25,"h":19.82,"l":19.1,"c":19.68,"v":101484000},{"t":"2018-09-17","o":19.34,"h":20.06,"l":19.21,"c":19.66,"v":103314000},{"t":"2018-09-18","o":19.78,"h":20.18,"l":18.37,"c":19.0,"v":248212500},{"t":"2018-09-19","o":18.7,"h":20.0,"l":18.7,"c":19.93,"v":124423500},{"t":"2018-09-20","o":20.24,"h":20.4,"l":19.56,"c":19.89,"v":110241000},{"t":"2018-09-21","o":19.85,"h":20.04,"l":19.69,"c":19.94,"v":75757500},{"t":"2018-09-24","o":19.9,"h":20.2,"l":19.57,"c":19.98,"v":72645000},{"t":"2018-09-25","o":20.0,"h":20.31,"l":19.77,"c":20.07,"v":67225500},{"t":"2018-09-26","o":20.13,"h":20.93,"l":20.07,"c":20.64,"v":117648000},{"t":"2018-09-27","o":20.86,"h":21.0,"l":20.46,"c":20.5,"v":127636500},{"t":"2018-09-28","o":18.02,"h":18.53,"l":17.37,"c":17.65,"v":504745500},{"t":"2018-10-01","o":20.38,"h":20.76,"l":20.07,"c":20.71,"v":326664000},{"t":"2018-10-02","o":20.93,"h":21.12,"l":19.94,"c":20.07,"v":176152500},{"t":"2018-10-03","o":20.22,"h":20.31,"l":19.44,"c":19.65,"v":119925000},{"t":"2018-10-04","o":19.6,"h":19.6,"l":18.51,"c":18.79,"v":147213000},{"t":"2018-10-05","o":18.31,"h":18.33,"l":17.33,"c":17.46,"v":269167500},{"t":"2018-10-08","o":17.63,"h":17.85,"l":16.6,"c":16.7,"v":202090500},{"t":"2018-10-09","o":17.02,"h":17.78,"l":16.89,"c":17.52,"v":180909000},{"t":"2018-10-10","o":17.64,"h":17.7,"l":16.52,"c":17.13,"v":192229500},{"t":"2018-10-11","o":17.17,"h":17.48,"l":16.6,"c":16.82,"v":122515500},{"t":"2018-10-12","o":17.4,"h":17.47,"l":16.8,"c":17.25,"v":108021000},{"t":"2018-10-15","o":17.27,"h":17.55,"l":16.97,"c":17.31,"v":93000000},{"t":"2018-10-16","o":17.71,"h":18.49,"l":17.48,"c":18.44,"v":142896000},{"t":"2018-10-17","o":18.83,"h":18.85,"l":17.72,"c":18.12,"v":129832500},{"t":"2018-10-18","o":17.95,"h":18.07,"l":17.53,"c":17.59,"v":81318000},{"t":"2018-10-19","o":17.83,"h":17.98,"l":16.9,"c":17.33,"v":140632500},{"t":"2018-10-22","o":17.38,"h":17.46,"l":16.84,"c":17.4,"v":84004500},{"t":"2018-10-23","o":17.59,"h":19.86,"l":17.47,"c":19.61,"v":285417000},{"t":"2018-10-24","o":20.07,"h":20.3,"l":19.05,"c":19.23,"v":300874500},{"t":"2018-10-25","o":21.15,"h":21.4,"l":20.07,"c":20.99,"v":312610500},{"t":"2018-10-26","o":20.55,"h":22.66,"l":20.44,"c":22.06,"v":411382500},{"t":"2018-10-29","o":22.5,"h":23.14,"l":21.77,"c":22.32,"v":217290000},{"t":"2018-10-30","o":21.89,"h":22.53,"l":21.48,"c":21.99,"v":136900500},{"t":"2018-10-31","o":22.17,"h":22.8,"l":21.94,"c":22.49,"v":114364500},{"t":"2018-11-01","o":22.55,"h":23.19,"l":22.32,"c":22.95,"v":120001500},{"t":"2018-11-02","o":22.92,"h":23.28,"l":22.73,"c":23.09,"v":117120000},{"t":"2018-11-05","o":22.7,"h":22.93,"l":22.01,"c":22.76,"v":117465000},{"t":"2018-11-06","o":22.6,"h":23.25,"l":22.41,"c":22.74,"v":101443500},{"t":"2018-11-07","o":22.89,"h":23.41,"l":22.72,"c":23.21,"v":110617500},{"t":"2018-11-08","o":23.23,"h":23.84,"l":23.23,"c":23.43,"v":106360500},{"t":"2018-11-09","o":23.27,"h":23.6,"l":23.02,"c":23.37,"v":76482000},{"t":"2018-11-12","o":23.22,"h":23.32,"l":22.02,"c":22.09,"v":104122500},{"t":"2018-11-13","o":22.21,"h":22.98,"l":22.15,"c":22.58,"v":81729000},{"t":"2018-11-14","o":22.85,"h":23.14,"l":22.48,"c":22.93,"v":75604500},{"t":"2018-11-15","o":22.82,"h":23.24,"l":22.6,"c":23.23,"v":69385500},{"t":"2018-11-16","o":23.01,"h":23.71,"l":23.01,"c":23.62,"v":108093000},{"t":"2018-11-19","o":23.76,"h":24.45,"l":23.53,"c":23.56,"v":145633500},{"t":"2018-11-20","o":22.78,"h":23.32,"l":22.24,"c":23.17,"v":120070500},{"t":"2018-11-21","o":23.47,"h":23.54,"l":22.49,"c":22.55,"v":70302000},{"t":"2018-11-23","o":22.29,"h":22.5,"l":21.7,"c":21.72,"v":63039000},{"t":"2018-11-26","o":21.67,"h":23.08,"l":21.67,"c":23.07,"v":119881500},{"t":"2018-11-27","o":22.67,"h":23.13,"l":22.37,"c":22.93,"v":95374500},{"t":"2018-11-28","o":23.07,"h":23.22,"l":22.81,"c":23.19,"v":61914000},{"t":"2018-11-29","o":23.13,"h":23.17,"l":22.64,"c":22.74,"v":46210500},{"t":"2018-11-30","o":22.79,"h":23.44,"l":22.55,"c":23.37,"v":84436500},{"t":"2018-12-03","o":24.0,"h":24.4,"l":23.47,"c":23.9,"v":124597500},{"t":"2018-12-04","o":23.74,"h":24.58,"l":23.47,"c":23.98,"v":126928500},{"t":"2018-12-06","o":23.73,"h":24.49,"l":23.38,"c":24.2,"v":117637500},{"t":"2018-12-07","o":24.6,"h":25.3,"l":23.84,"c":23.86,"v":172668000},{"t":"2018-12-10","o":24.0,"h":24.4,"l":23.54,"c":24.34,"v":99202500},{"t":"2018-12-11","o":24.66,"h":24.81,"l":24.02,"c":24.45,"v":94632000},{"t":"2018-12-12","o":24.63,"h":24.79,"l":24.34,"c":24.44,"v":75405000},{"t":"2018-12-13","o":24.68,"h":25.16,"l":24.45,"c":25.12,"v":110488500},{"t":"2018-12-14","o":25.0,"h":25.19,"l":24.29,"c":24.38,"v":95064000},{"t":"2018-12-17","o":24.13,"h":24.38,"l":22.93,"c":23.23,"v":115110000},{"t":"2018-12-18","o":23.37,"h":23.44,"l":22.25,"c":22.47,"v":106500000},{"t":"2018-12-19","o":22.51,"h":23.13,"l":21.98,"c":22.2,"v":124113000},{"t":"2018-12-20","o":21.8,"h":22.02,"l":20.79,"c":21.03,"v":136078500},{"t":"2018-12-21","o":21.16,"h":21.56,"l":20.83,"c":21.32,"v":120252000},{"t":"2018-12-24","o":20.9,"h":20.97,"l":19.68,"c":19.69,"v":83398500},{"t":"2018-12-26","o":20.0,"h":21.8,"l":19.61,"c":21.74,"v":122446500},{"t":"2018-12-27","o":21.32,"h":21.48,"l":20.1,"c":21.08,"v":128626500},{"t":"2018-12-28","o":21.54,"h":22.42,"l":21.23,"c":22.26,"v":149085000},{"t":"2018-12-31","o":22.52,"h":22.61,"l":21.68,"c":22.19,"v":94534500},{"t":"2019-01-02","o":20.41,"h":21.01,"l":19.92,"c":20.67,"v":174879000},{"t":"2019-01-03","o":20.47,"h":20.63,"l":19.83,"c":20.02,"v":104478000},{"t":"2019-01-04","o":20.4,"h":21.2,"l":20.18,"c":21.18,"v":110911500},{"t":"2019-01-07","o":21.45,"h":22.45,"l":21.18,"c":22.33,"v":113268000},{"t":"2019-01-08","o":22.8,"h":22.93,"l":21.8,"c":22.36,"v":105127500},{"t":"2019-01-09","o":22.37,"h":22.9,"l":22.1,"c":22.57,"v":81493500},{"t":"2019-01-10","o":22.29,"h":23.03,"l":22.12,"c":23.0,"v":90846000},{"t":"2019-01-11","o":22.81,"h":23.23,"l":22.58,"c":23.15,"v":75586500},{"t":"2019-01-14","o":22.83,"h":22.83,"l":22.27,"c":22.29,"v":78709500},{"t":"2019-01-15","o":22.33,"h":23.25,"l":22.3,"c":22.96,"v":90849000},{"t":"2019-01-16","o":22.99,"h":23.47,"l":22.9,"c":23.07,"v":70375500},{"t":"2019-01-17","o":23.08,"h":23.43,"l":22.94,"c":23.15,"v":55150500},{"t":"2019-01-18","o":21.53,"h":21.81,"l":19.98,"c":20.15,"v":362262000},{"t":"2019-01-22","o":20.32,"h":20.53,"l":19.7,"c":19.93,"v":181000500},{"t":"2019-01-23","o":19.5,"h":19.63,"l":18.78,"c":19.17,"v":187950000},{"t":"2019-01-24","o":18.87,"h":19.58,"l":18.62,"c":19.43,"v":120183000},{"t":"2019-01-25","o":19.63,"h":19.9,"l":19.3,"c":19.8,"v":108744000},{"t":"2019-01-28","o":19.53,"h":19.83,"l":19.18,"c":19.76,"v":96349500},{"t":"2019-01-29","o":19.68,"h":19.9,"l":19.45,"c":19.83,"v":69325500},{"t":"2019-01-30","o":20.03,"h":20.6,"l":19.9,"c":20.58,"v":168754500},{"t":"2019-01-31","o":20.07,"h":20.77,"l":19.6,"c":20.47,"v":188538000},{"t":"2019-02-01","o":20.36,"h":21.07,"l":20.23,"c":20.81,"v":109251000},{"t":"2019-02-04","o":20.87,"h":21.02,"l":20.13,"c":20.86,"v":110281500},{"t":"2019-02-05","o":20.83,"h":21.5,"l":20.82,"c":21.42,"v":101142000},{"t":"2019-02-06","o":21.31,"h":21.62,"l":21.04,"c":21.15,"v":75577500},{"t":"2019-02-07","o":20.89,"h":20.98,"l":20.2,"c":20.5,"v":97809000},{"t":"2019-02-08","o":20.46,"h":20.5,"l":19.9,"c":20.39,"v":87663000},{"t":"2019-02-11","o":20.77,"h":21.24,"l":20.7,"c":20.86,"v":106945500},{"t":"2019-02-12","o":21.08,"h":21.21,"l":20.64,"c":20.79,"v":82764000},{"t":"2019-02-13","o":20.82,"h":20.85,"l":20.37,"c":20.54,"v":77124000},{"t":"2019-02-14","o":20.23,"h":20.45,"l":20.07,"c":20.25,"v":78012000},{"t":"2019-02-15","o":20.3,"h":20.53,"l":20.26,"c":20.53,"v":58573500},{"t":"2019-02-19","o":20.44,"h":20.77,"l":20.36,"c":20.38,"v":62526000},{"t":"2019-02-20","o":20.29,"h":20.42,"l":19.93,"c":20.17,"v":107131500},{"t":"2019-02-21","o":20.12,"h":20.22,"l":19.37,"c":19.42,"v":133638000},{"t":"2019-02-22","o":19.63,"h":19.77,"l":19.47,"c":19.65,"v":86109000},{"t":"2019-02-25","o":19.86,"h":20.19,"l":19.8,"c":19.92,"v":99397500},{"t":"2019-02-26","o":19.48,"h":20.13,"l":19.25,"c":19.86,"v":128737500},{"t":"2019-02-27","o":20.12,"h":21.09,"l":20.04,"c":20.98,"v":167758500},{"t":"2019-02-28","o":21.26,"h":21.33,"l":20.72,"c":21.33,"v":157810500},{"t":"2019-03-01","o":20.46,"h":20.48,"l":19.46,"c":19.65,"v":343671000},{"t":"2019-03-04","o":19.87,"h":19.93,"l":18.85,"c":19.02,"v":256452000},{"t":"2019-03-05","o":18.8,"h":18.93,"l":18.01,"c":18.44,"v":281470500},{"t":"2019-03-06","o":18.43,"h":18.77,"l":18.29,"c":18.42,"v":155032500},{"t":"2019-03-07","o":18.59,"h":18.98,"l":18.28,"c":18.44,"v":141637500},{"t":"2019-03-08","o":18.46,"h":19.04,"l":18.39,"c":18.94,"v":132294000},{"t":"2019-03-11","o":18.9,"h":19.42,"l":18.7,"c":19.39,"v":110884500},{"t":"2019-03-12","o":19.1,"h":19.2,"l":18.74,"c":18.89,"v":112561500},{"t":"2019-03-13","o":18.93,"h":19.47,"l":18.85,"c":19.26,"v":102670500},{"t":"2019-03-14","o":19.5,"h":19.69,"l":19.22,"c":19.33,"v":106551000},{"t":"2019-03-15","o":18.9,"h":18.91,"l":18.29,"c":18.36,"v":221782500},{"t":"2019-03-18","o":18.4,"h":18.54,"l":17.82,"c":17.97,"v":154215000},{"t":"2019-03-19","o":17.83,"h":18.22,"l":17.56,"c":17.83,"v":177009000},{"t":"2019-03-20","o":17.98,"h":18.33,"l":17.75,"c":18.24,"v":103623000},{"t":"2019-03-21","o":18.17,"h":18.43,"l":17.9,"c":18.27,"v":89206500},{"t":"2019-03-22","o":18.17,"h":18.19,"l":17.6,"c":17.64,"v":131184000},{"t":"2019-03-25","o":17.31,"h":17.55,"l":16.96,"c":17.36,"v":153225000},{"t":"2019-03-26","o":17.63,"h":18.02,"l":17.63,"c":17.85,"v":110263500},{"t":"2019-03-27","o":17.92,"h":18.36,"l":17.88,"c":18.32,"v":131688000},{"t":"2019-03-28","o":18.48,"h":18.69,"l":18.34,"c":18.57,"v":101611500},{"t":"2019-03-29","o":18.58,"h":18.68,"l":18.3,"c":18.66,"v":89869500},{"t":"2019-04-01","o":18.84,"h":19.28,"l":18.75,"c":19.28,"v":121656000},{"t":"2019-04-02","o":19.22,"h":19.3,"l":18.93,"c":19.06,"v":82183500},{"t":"2019-04-03","o":19.15,"h":19.74,"l":19.14,"c":19.45,"v":118791000},{"t":"2019-04-04","o":17.46,"h":18.08,"l":17.37,"c":17.85,"v":355810500},{"t":"2019-04-05","o":17.99,"h":18.41,"l":17.74,"c":18.33,"v":195574500},{"t":"2019-04-08","o":18.51,"h":18.74,"l":18.03,"c":18.21,"v":156156000},{"t":"2019-04-09","o":18.11,"h":18.33,"l":17.97,"c":18.15,"v":88560000},{"t":"2019-04-10","o":18.45,"h":18.56,"l":18.19,"c":18.4,"v":105919500},{"t":"2019-04-11","o":17.89,"h":18.03,"l":17.71,"c":17.89,"v":147538500},{"t":"2019-04-12","o":18.01,"h":18.13,"l":17.79,"c":17.85,"v":101190000},{"t":"2019-04-15","o":17.91,"h":17.93,"l":17.24,"c":17.76,"v":150579000},{"t":"2019-04-16","o":17.72,"h":18.33,"l":17.65,"c":18.22,"v":109093500},{"t":"2019-04-17","o":18.32,"h":18.32,"l":17.9,"c":18.08,"v":76897500},{"t":"2019-04-18","o":18.08,"h":18.32,"l":17.98,"c":18.22,"v":88144500},{"t":"2019-04-22","o":17.93,"h":17.98,"l":17.5,"c":17.52,"v":182206500},{"t":"2019-04-23","o":17.34,"h":17.71,"l":17.05,"c":17.59,"v":164158500},{"t":"2019-04-24","o":17.59,"h":17.69,"l":17.2,"c":17.24,"v":160912500},{"t":"2019-04-25","o":17.0,"h":17.27,"l":16.4,"c":16.51,"v":327741000},{"t":"2019-04-26","o":16.43,"h":16.45,"l":15.41,"c":15.68,"v":335410500},{"t":"2019-04-29","o":15.72,"h":16.27,"l":15.48,"c":16.1,"v":250717500},{"t":"2019-04-30","o":16.14,"h":16.28,"l":15.8,"c":15.91,"v":141969000},{"t":"2019-05-01","o":15.92,"h":16.0,"l":15.43,"c":15.6,"v":160566000},{"t":"2019-05-02","o":16.37,"h":16.48,"l":15.85,"c":16.27,"v":272389500},{"t":"2019-05-03","o":16.26,"h":17.11,"l":16.23,"c":17.0,"v":355602000},{"t":"2019-05-06","o":16.67,"h":17.22,"l":16.57,"c":17.02,"v":162508500},{"t":"2019-05-07","o":17.12,"h":17.15,"l":16.34,"c":16.47,"v":151971000},{"t":"2019-05-08","o":16.46,"h":16.71,"l":16.28,"c":16.32,"v":92646000},{"t":"2019-05-09","o":16.13,"h":16.25,"l":15.8,"c":16.13,"v":100671000},{"t":"2019-05-10","o":15.98,"h":16.13,"l":15.73,"c":15.97,"v":105124500},{"t":"2019-05-13","o":15.47,"h":15.5,"l":14.97,"c":15.13,"v":162522000},{"t":"2019-05-14","o":15.29,"h":15.63,"l":15.2,"c":15.49,"v":108786000},{"t":"2019-05-15","o":15.29,"h":15.5,"l":15.02,"c":15.46,"v":109440000},{"t":"2019-05-16","o":15.3,"h":15.4,"l":15.1,"c":15.22,"v":112249500},{"t":"2019-05-17","o":14.8,"h":14.82,"l":13.93,"c":14.07,"v":266800500},{"t":"2019-05-20","o":13.52,"h":13.73,"l":13.02,"c":13.69,"v":307893000},{"t":"2019-05-21","o":13.18,"h":13.83,"l":13.07,"c":13.67,"v":270058500},{"t":"2019-05-22","o":13.27,"h":13.6,"l":12.79,"c":12.85,"v":280278000},{"t":"2019-05-23","o":12.96,"h":13.3,"l":12.41,"c":13.03,"v":398206500},{"t":"2019-05-24","o":13.32,"h":13.33,"l":12.58,"c":12.71,"v":212049000},{"t":"2019-05-28","o":12.75,"h":13.0,"l":12.52,"c":12.58,"v":154693500},{"t":"2019-05-29","o":12.47,"h":12.83,"l":12.34,"c":12.66,"v":179529000},{"t":"2019-05-30","o":12.58,"h":12.82,"l":12.47,"c":12.55,"v":118897500},{"t":"2019-05-31","o":12.34,"h":12.66,"l":12.27,"c":12.34,"v":156100500},{"t":"2019-06-03","o":12.37,"h":12.45,"l":11.8,"c":11.93,"v":195966000},{"t":"2019-06-04","o":12.07,"h":12.93,"l":11.97,"c":12.91,"v":207112500},{"t":"2019-06-05","o":13.25,"h":13.42,"l":12.79,"c":13.11,"v":202662000},{"t":"2019-06-06","o":13.63,"h":14.07,"l":13.45,"c":13.73,"v":303633000},{"t":"2019-06-07","o":13.67,"h":14.06,"l":13.57,"c":13.63,"v":240052500},{"t":"2019-06-10","o":14.02,"h":14.46,"l":13.93,"c":14.19,"v":158775000},{"t":"2019-06-11","o":14.61,"h":14.73,"l":14.23,"c":14.47,"v":174802500},{"t":"2019-06-12","o":14.86,"h":14.89,"l":13.93,"c":13.95,"v":227962500},{"t":"2019-06-13","o":14.03,"h":14.33,"l":13.83,"c":14.26,"v":122524500},{"t":"2019-06-14","o":14.08,"h":14.44,"l":14.03,"c":14.33,"v":111501000},{"t":"2019-06-17","o":14.37,"h":15.13,"l":14.28,"c":15.0,"v":184752000},{"t":"2019-06-18","o":15.25,"h":15.65,"l":14.84,"c":14.98,"v":190737000},{"t":"2019-06-19","o":15.01,"h":15.18,"l":14.74,"c":15.1,"v":98626500},{"t":"2019-06-20","o":14.87,"h":15.13,"l":14.42,"c":14.64,"v":177952500},{"t":"2019-06-21","o":14.41,"h":14.81,"l":14.37,"c":14.79,"v":123031500},{"t":"2019-06-24","o":14.88,"h":15.06,"l":14.73,"c":14.91,"v":86262000},{"t":"2019-06-25","o":14.96,"h":15.02,"l":14.63,"c":14.65,"v":92731500},{"t":"2019-06-26","o":14.69,"h":15.15,"l":14.54,"c":14.62,"v":127608000},{"t":"2019-06-27","o":14.63,"h":14.86,"l":14.49,"c":14.86,"v":95095500},{"t":"2019-06-28","o":14.73,"h":15.01,"l":14.72,"c":14.9,"v":102771000},{"t":"2019-07-01","o":15.35,"h":15.54,"l":15.09,"c":15.14,"v":123201000},{"t":"2019-07-02","o":15.26,"h":15.28,"l":14.81,"c":14.97,"v":138885000},{"t":"2019-07-03","o":15.96,"h":16.1,"l":15.63,"c":15.66,"v":213016500},{"t":"2019-07-05","o":15.64,"h":15.7,"l":15.39,"c":15.54,"v":105985500},{"t":"2019-07-08","o":15.42,"h":15.48,"l":15.24,"c":15.36,"v":88207500},{"t":"2019-07-09","o":15.26,"h":15.4,"l":15.15,"c":15.34,"v":92862000},{"t":"2019-07-10","o":15.61,"h":15.93,"l":15.54,"c":15.93,"v":137185500},{"t":"2019-07-11","o":15.88,"h":16.1,"l":15.72,"c":15.91,"v":112716000},{"t":"2019-07-12","o":15.98,"h":16.36,"l":15.98,"c":16.34,"v":138007500},{"t":"2019-07-15","o":16.53,"h":16.96,"l":16.32,"c":16.9,"v":165001500},{"t":"2019-07-16","o":16.62,"h":16.9,"l":16.53,"c":16.83,"v":122235000},{"t":"2019-07-17","o":17.04,"h":17.22,"l":16.89,"c":16.99,"v":146470500},{"t":"2019-07-18","o":17.0,"h":17.05,"l":16.79,"c":16.9,"v":71379000},{"t":"2019-07-19","o":17.05,"h":17.33,"l":16.97,"c":17.21,"v":105726000},{"t":"2019-07-22","o":17.25,"h":17.48,"l":16.95,"c":17.05,"v":102636000},{"t":"2019-07-23","o":17.11,"h":17.37,"l":16.97,"c":17.34,"v":75346500},{"t":"2019-07-24","o":17.28,"h":17.74,"l":17.21,"c":17.66,"v":166092000},{"t":"2019-07-25","o":15.57,"h":15.63,"l":15.04,"c":15.25,"v":336274500},{"t":"2019-07-26","o":15.13,"h":15.35,"l":14.82,"c":15.2,"v":150415500},{"t":"2019-07-29","o":15.14,"h":15.73,"l":15.07,"c":15.72,"v":139099500},{"t":"2019-07-30","o":15.53,"h":16.22,"l":15.48,"c":16.15,"v":121635000},{"t":"2019-07-31","o":16.2,"h":16.45,"l":15.78,"c":16.11,"v":137673000},{"t":"2019-08-01","o":16.18,"h":16.3,"l":15.45,"c":15.59,"v":123892500},{"t":"2019-08-02","o":15.42,"h":15.75,"l":15.28,"c":15.62,"v":92047500},{"t":"2019-08-05","o":15.31,"h":15.42,"l":15.05,"c":15.22,"v":105424500},{"t":"2019-08-06","o":15.46,"h":15.5,"l":15.05,"c":15.38,"v":83463000},{"t":"2019-08-07","o":15.1,"h":15.57,"l":15.05,"c":15.56,"v":71647500},{"t":"2019-08-08","o":15.63,"h":15.99,"l":15.51,"c":15.89,"v":79114500},{"t":"2019-08-09","o":15.74,"h":15.93,"l":15.59,"c":15.67,"v":58473000},{"t":"2019-08-12","o":15.53,"h":15.72,"l":15.25,"c":15.27,"v":69958500},{"t":"2019-08-13","o":15.25,"h":15.73,"l":15.17,"c":15.67,"v":72721500},{"t":"2019-08-14","o":15.41,"h":15.43,"l":14.45,"c":14.64,"v":143439000},{"t":"2019-08-15","o":14.72,"h":14.77,"l":14.1,"c":14.38,"v":122394000},{"t":"2019-08-16","o":14.44,"h":14.82,"l":14.4,"c":14.66,"v":76477500},{"t":"2019-08-19","o":14.95,"h":15.19,"l":14.78,"c":15.12,"v":79644000},{"t":"2019-08-20","o":15.17,"h":15.27,"l":14.97,"c":15.06,"v":61878000},{"t":"2019-08-21","o":14.8,"h":14.88,"l":14.51,"c":14.72,"v":116914500},{"t":"2019-08-22","o":14.85,"h":15.03,"l":14.55,"c":14.81,"v":98385000},{"t":"2019-08-23","o":14.66,"h":14.74,"l":14.07,"c":14.09,"v":128079000},{"t":"2019-08-26","o":14.24,"h":14.33,"l":14.1,"c":14.33,"v":75778500},{"t":"2019-08-27","o":14.38,"h":14.59,"l":14.14,"c":14.27,"v":81243000},{"t":"2019-08-28","o":14.25,"h":14.48,"l":14.15,"c":14.37,"v":48382500},{"t":"2019-08-29","o":14.6,"h":14.89,"l":14.53,"c":14.78,"v":77692500},{"t":"2019-08-30","o":15.28,"h":15.5,"l":14.95,"c":15.04,"v":139809000},{"t":"2019-09-03","o":14.94,"h":15.26,"l":14.88,"c":15.0,"v":80311500},{"t":"2019-09-04","o":15.13,"h":15.23,"l":14.61,"c":14.71,"v":86415000},{"t":"2019-09-05","o":14.83,"h":15.32,"l":14.72,"c":15.31,"v":110929500},{"t":"2019-09-06","o":15.15,"h":15.31,"l":15.01,"c":15.16,"v":62841000},{"t":"2019-09-09","o":15.33,"h":15.58,"l":15.28,"c":15.45,"v":72040500},{"t":"2019-09-10","o":15.39,"h":15.7,"l":15.26,"c":15.7,"v":73255500},{"t":"2019-09-11","o":15.83,"h":16.54,"l":15.73,"c":16.47,"v":150642000},{"t":"2019-09-12","o":16.51,"h":16.9,"l":16.29,"c":16.39,"v":128718000},{"t":"2019-09-13","o":16.46,"h":16.56,"l":16.32,"c":16.35,"v":79696500},{"t":"2019-09-16","o":16.4,"h":16.5,"l":16.08,"c":16.19,"v":70921500},{"t":"2019-09-17","o":16.16,"h":16.37,"l":16.02,"c":16.32,"v":57981000},{"t":"2019-09-18","o":16.33,"h":16.54,"l":16.16,"c":16.23,"v":62553000},{"t":"2019-09-19","o":16.4,"h":16.53,"l":16.32,"c":16.44,"v":71937000},{"t":"2019-09-20","o":16.43,"h":16.46,"l":15.88,"c":16.04,"v":95295000},{"t":"2019-09-23","o":16.0,"h":16.35,"l":15.95,"c":16.08,"v":65103000},{"t":"2019-09-24","o":16.1,"h":16.13,"l":14.84,"c":14.88,"v":193372500},{"t":"2019-09-25","o":14.97,"h":15.27,"l":14.56,"c":15.25,"v":141406500},{"t":"2019-09-26","o":15.38,"h":16.22,"l":15.16,"c":16.17,"v":178267500},{"t":"2019-09-27","o":16.15,"h":16.58,"l":15.92,"c":16.14,"v":166746000},{"t":"2019-09-30","o":16.2,"h":16.27,"l":15.74,"c":16.06,"v":88197000},{"t":"2019-10-01","o":16.1,"h":16.4,"l":15.94,"c":16.31,"v":92439000},{"t":"2019-10-02","o":16.22,"h":16.31,"l":15.96,"c":16.21,"v":84471000},{"t":"2019-10-03","o":15.46,"h":15.63,"l":14.95,"c":15.54,"v":226267500},{"t":"2019-10-04","o":15.44,"h":15.65,"l":15.2,"c":15.43,"v":119925000},{"t":"2019-10-07","o":15.32,"h":15.9,"l":15.24,"c":15.85,"v":120963000},{"t":"2019-10-08","o":15.72,"h":16.26,"l":15.63,"c":16.0,"v":130173000},{"t":"2019-10-09","o":16.09,"h":16.49,"l":16.04,"c":16.3,"v":103416000},{"t":"2019-10-10","o":16.35,"h":16.62,"l":16.11,"c":16.32,"v":94249500},{"t":"2019-10-11","o":16.48,"h":16.74,"l":16.45,"c":16.53,"v":127131000},{"t":"2019-10-14","o":16.53,"h":17.24,"l":16.48,"c":17.13,"v":153075000},{"t":"2019-10-15","o":17.18,"h":17.33,"l":16.94,"c":17.19,"v":96492000},{"t":"2019-10-16","o":17.16,"h":17.47,"l":17.13,"c":17.32,"v":100261500},{"t":"2019-10-17","o":17.5,"h":17.65,"l":17.34,"c":17.46,"v":71539500},{"t":"2019-10-18","o":17.38,"h":17.52,"l":17.01,"c":17.13,"v":86247000},{"t":"2019-10-21","o":17.22,"h":17.3,"l":16.68,"c":16.9,"v":75304500},{"t":"2019-10-22","o":16.95,"h":17.22,"l":16.72,"c":17.04,"v":69012000},{"t":"2019-10-23","o":16.97,"h":17.08,"l":16.76,"c":16.98,"v":78916500},{"t":"2019-10-24","o":19.89,"h":20.33,"l":19.28,"c":19.98,"v":445813500},{"t":"2019-10-25","o":19.85,"h":22.0,"l":19.74,"c":21.88,"v":450091500},{"t":"2019-10-28","o":21.84,"h":22.72,"l":21.51,"c":21.85,"v":283054500},{"t":"2019-10-29","o":21.33,"h":21.62,"l":20.98,"c":21.08,"v":190264500},{"t":"2019-10-30","o":20.87,"h":21.25,"l":20.66,"c":21.0,"v":144627000},{"t":"2019-10-31","o":20.87,"h":21.27,"l":20.87,"c":20.99,"v":76005000},{"t":"2019-11-01","o":21.09,"h":21.1,"l":20.65,"c":20.89,"v":95758500},{"t":"2019-11-04","o":20.99,"h":21.46,"l":20.62,"c":21.16,"v":131805000},{"t":"2019-11-05","o":21.31,"h":21.57,"l":21.07,"c":21.15,"v":104151000},{"t":"2019-11-06","o":21.2,"h":21.78,"l":20.97,"c":21.77,"v":119113500},{"t":"2019-11-07","o":21.94,"h":22.77,"l":21.87,"c":22.37,"v":217009500},{"t":"2019-11-08","o":22.3,"h":22.5,"l":22.17,"c":22.48,"v":91038000},{"t":"2019-11-11","o":22.93,"h":23.28,"l":22.8,"c":23.01,"v":149800500},{"t":"2019-11-12","o":23.13,"h":23.36,"l":22.94,"c":23.33,"v":110391000},{"t":"2019-11-13","o":23.67,"h":23.76,"l":23.01,"c":23.07,"v":126301500},{"t":"2019-11-14","o":23.07,"h":23.59,"l":22.86,"c":23.29,"v":96973500},{"t":"2019-11-15","o":23.38,"h":23.52,"l":23.22,"c":23.48,"v":72135000},{"t":"2019-11-18","o":23.53,"h":23.54,"l":23.07,"c":23.33,"v":66006000},{"t":"2019-11-19","o":23.45,"h":24.0,"l":23.19,"c":23.97,"v":115872000},{"t":"2019-11-20","o":24.0,"h":24.08,"l":23.3,"c":23.48,"v":100876500},{"t":"2019-11-21","o":23.63,"h":24.06,"l":23.6,"c":23.66,"v":91650000},{"t":"2019-11-22","o":22.68,"h":22.73,"l":22.0,"c":22.2,"v":253059000},{"t":"2019-11-25","o":22.95,"h":22.97,"l":22.3,"c":22.42,"v":185092500},{"t":"2019-11-26","o":22.35,"h":22.37,"l":21.81,"c":21.93,"v":119211000},{"t":"2019-11-27","o":22.07,"h":22.26,"l":21.9,"c":22.09,"v":83334000},{"t":"2019-11-29","o":22.07,"h":22.08,"l":21.83,"c":22.0,"v":36984000},{"t":"2019-12-02","o":21.96,"h":22.43,"l":21.91,"c":22.32,"v":91117500},{"t":"2019-12-03","o":22.17,"h":22.53,"l":22.15,"c":22.41,"v":98605500},{"t":"2019-12-04","o":22.52,"h":22.52,"l":22.19,"c":22.2,"v":82995000},{"t":"2019-12-05","o":22.19,"h":22.29,"l":21.82,"c":22.02,"v":55869000},{"t":"2019-12-06","o":22.33,"h":22.59,"l":22.32,"c":22.39,"v":114186000},{"t":"2019-12-09","o":22.44,"h":22.96,"l":22.34,"c":22.64,"v":135346500},{"t":"2019-12-10","o":22.66,"h":23.38,"l":22.62,"c":23.26,"v":132424500},{"t":"2019-12-11","o":23.46,"h":23.81,"l":23.41,"c":23.51,"v":103467000},{"t":"2019-12-12","o":23.66,"h":24.18,"l":23.55,"c":23.98,"v":116458500},{"t":"2019-12-13","o":24.07,"h":24.35,"l":23.64,"c":23.89,"v":98563500},{"t":"2019-12-16","o":24.17,"h":25.57,"l":24.17,"c":25.43,"v":272613000},{"t":"2019-12-17","o":25.27,"h":25.7,"l":25.06,"c":25.27,"v":127452000},{"t":"2019-12-18","o":25.38,"h":26.35,"l":25.37,"c":26.21,"v":211815000},{"t":"2019-12-19","o":26.49,"h":27.12,"l":26.43,"c":26.94,"v":271606500},{"t":"2019-12-20","o":27.35,"h":27.53,"l":26.68,"c":27.04,"v":221290500},{"t":"2019-12-23","o":27.45,"h":28.13,"l":27.33,"c":27.95,"v":199794000},{"t":"2019-12-24","o":27.89,"h":28.36,"l":27.51,"c":28.35,"v":120820500},{"t":"2019-12-26","o":28.53,"h":28.9,"l":28.42,"c":28.73,"v":159508500},{"t":"2019-12-27","o":29.0,"h":29.02,"l":28.41,"c":28.69,"v":149185500},{"t":"2019-12-30","o":28.59,"h":28.6,"l":27.28,"c":27.65,"v":188796000},{"t":"2019-12-31","o":27.0,"h":28.09,"l":26.81,"c":27.89,"v":154285500},{"t":"2020-01-02","o":28.3,"h":28.71,"l":28.11,"c":28.68,"v":142981500},{"t":"2020-01-03","o":29.37,"h":30.27,"l":29.13,"c":29.53,"v":266677500},{"t":"2020-01-06","o":29.36,"h":30.1,"l":29.33,"c":30.1,"v":151995000},{"t":"2020-01-07","o":30.76,"h":31.44,"l":30.22,"c":31.27,"v":268231500},{"t":"2020-01-08","o":31.58,"h":33.23,"l":31.22,"c":32.81,"v":467164500},{"t":"2020-01-09","o":33.14,"h":33.25,"l":31.52,"c":32.09,"v":426606000},{"t":"2020-01-10","o":32.12,"h":32.33,"l":31.58,"c":31.88,"v":194392500},{"t":"2020-01-13","o":32.9,"h":35.04,"l":32.8,"c":34.99,"v":397764000},{"t":"2020-01-14","o":36.28,"h":36.49,"l":34.99,"c":35.86,"v":434943000},{"t":"2020-01-15","o":35.32,"h":35.86,"l":34.45,"c":34.57,"v":260532000},{"t":"2020-01-16","o":32.92,"h":34.3,"l":32.81,"c":34.23,"v":326050500},{"t":"2020-01-17","o":33.84,"h":34.38,"l":33.54,"c":34.03,"v":204436500},{"t":"2020-01-21","o":35.35,"h":36.57,"l":35.23,"c":36.48,"v":267052500},{"t":"2020-01-22","o":38.13,"h":39.63,"l":37.27,"c":37.97,"v":470535000},{"t":"2020-01-23","o":37.62,"h":38.8,"l":37.04,"c":38.15,"v":294765000},{"t":"2020-01-24","o":38.04,"h":38.26,"l":36.95,"c":37.65,"v":215304000},{"t":"2020-01-27","o":36.13,"h":37.63,"l":35.95,"c":37.2,"v":204121500},{"t":"2020-01-28","o":37.9,"h":38.45,"l":37.21,"c":37.79,"v":176827500},{"t":"2020-01-29","o":38.38,"h":39.32,"l":37.83,"c":38.73,"v":267022500},{"t":"2020-01-30","o":42.16,"h":43.39,"l":41.2,"c":42.72,"v":435085500},{"t":"2020-01-31","o":42.67,"h":43.53,"l":42.17,"c":43.37,"v":235789500},{"t":"2020-02-03","o":44.91,"h":52.41,"l":44.9,"c":52.0,"v":705975000},{"t":"2020-02-04","o":58.86,"h":64.6,"l":55.59,"c":59.14,"v":914082000},{"t":"2020-02-05","o":54.88,"h":56.4,"l":46.94,"c":48.98,"v":726357000},{"t":"2020-02-06","o":46.66,"h":53.06,"l":45.8,"c":49.93,"v":598212000},{"t":"2020-02-07","o":48.7,"h":51.32,"l":48.67,"c":49.87,"v":255952500},{"t":"2020-02-10","o":53.33,"h":54.67,"l":50.16,"c":51.42,"v":370338000},{"t":"2020-02-11","o":51.25,"h":52.23,"l":50.53,"c":51.63,"v":175462500},{"t":"2020-02-12","o":51.86,"h":52.65,"l":50.89,"c":51.15,"v":180337500},{"t":"2020-02-13","o":49.46,"h":54.53,"l":49.0,"c":53.6,"v":394339500},{"t":"2020-02-14","o":52.48,"h":54.2,"l":52.37,"c":53.34,"v":235405500},{"t":"2020-02-18","o":56.11,"h":57.33,"l":55.49,"c":57.23,"v":245725500},{"t":"2020-02-19","o":61.57,"h":62.99,"l":60.07,"c":61.16,"v":381345000},{"t":"2020-02-20","o":60.8,"h":60.8,"l":57.33,"c":59.96,"v":264523500},{"t":"2020-02-21","o":60.47,"h":60.87,"l":58.7,"c":60.07,"v":214722000},{"t":"2020-02-24","o":55.93,"h":57.57,"l":54.81,"c":55.59,"v":227883000},{"t":"2020-02-25","o":56.6,"h":57.11,"l":52.47,"c":53.33,"v":259357500},{"t":"2020-02-26","o":52.17,"h":54.22,"l":51.74,"c":51.92,"v":211282500},{"t":"2020-02-27","o":48.67,"h":49.32,"l":44.6,"c":45.27,"v":364158000},{"t":"2020-02-28","o":41.98,"h":46.03,"l":40.77,"c":44.53,"v":363343500},{"t":"2020-03-02","o":47.42,"h":49.58,"l":45.78,"c":49.57,"v":302925000},{"t":"2020-03-03","o":53.67,"h":53.8,"l":47.74,"c":49.7,"v":386760000},{"t":"2020-03-04","o":50.93,"h":51.1,"l":48.32,"c":49.97,"v":225735000},{"t":"2020-03-05","o":48.25,"h":49.72,"l":47.87,"c":48.3,"v":162790500},{"t":"2020-03-06","o":46.0,"h":47.13,"l":45.62,"c":46.9,"v":189943500},{"t":"2020-03-09","o":40.36,"h":44.2,"l":40.33,"c":40.53,"v":256105500},{"t":"2020-03-10","o":43.96,"h":44.53,"l":40.53,"c":43.02,"v":233916000},{"t":"2020-03-11","o":42.68,"h":43.57,"l":40.87,"c":42.28,"v":199837500},{"t":"2020-03-12","o":38.73,"h":39.63,"l":36.42,"c":37.37,"v":283636500},{"t":"2020-03-13","o":39.67,"h":40.5,"l":33.47,"c":36.44,"v":339604500},{"t":"2020-03-16","o":31.3,"h":32.99,"l":29.48,"c":29.67,"v":307342500},{"t":"2020-03-17","o":29.33,"h":31.46,"l":26.4,"c":28.68,"v":359919000},{"t":"2020-03-18","o":25.93,"h":26.99,"l":23.37,"c":24.08,"v":356793000},{"t":"2020-03-19","o":24.98,"h":30.13,"l":23.9,"c":28.51,"v":452932500},{"t":"2020-03-20","o":29.21,"h":31.8,"l":28.39,"c":28.5,"v":424282500},{"t":"2020-03-23","o":28.91,"h":29.47,"l":27.37,"c":28.95,"v":246817500},{"t":"2020-03-24","o":31.82,"h":34.25,"l":31.6,"c":33.67,"v":343428000},{"t":"2020-03-25","o":36.35,"h":37.13,"l":34.07,"c":35.95,"v":318340500},{"t":"2020-03-26","o":36.49,"h":37.33,"l":34.15,"c":35.21,"v":260710500},{"t":"2020-03-27","o":33.67,"h":35.05,"l":32.94,"c":34.29,"v":215661000},{"t":"2020-03-30","o":34.02,"h":34.44,"l":32.75,"c":33.48,"v":179971500},{"t":"2020-03-31","o":33.42,"h":36.2,"l":33.13,"c":34.93,"v":266572500},{"t":"2020-04-01","o":33.6,"h":34.26,"l":31.67,"c":32.1,"v":200298000},{"t":"2020-04-02","o":32.07,"h":32.95,"l":29.76,"c":30.3,"v":297876000},{"t":"2020-04-03","o":33.97,"h":34.37,"l":31.23,"c":32.0,"v":338431500},{"t":"2020-04-06","o":34.08,"h":34.73,"l":33.2,"c":34.42,"v":223527000},{"t":"2020-04-07","o":36.33,"h":37.67,"l":35.49,"c":36.36,"v":268797000},{"t":"2020-04-08","o":36.95,"h":37.15,"l":35.56,"c":36.59,"v":189840000},{"t":"2020-04-09","o":37.47,"h":38.35,"l":37.14,"c":38.2,"v":204750000},{"t":"2020-04-13","o":39.34,"h":43.47,"l":38.7,"c":43.4,"v":337131000},{"t":"2020-04-14","o":46.6,"h":49.46,"l":46.16,"c":47.33,"v":458647500},{"t":"2020-04-15","o":49.47,"h":50.21,"l":47.33,"c":48.66,"v":353655000},{"t":"2020-04-16","o":47.8,"h":50.63,"l":47.11,"c":49.68,"v":309868500},{"t":"2020-04-17","o":51.49,"h":51.66,"l":49.84,"c":50.26,"v":196923000},{"t":"2020-04-20","o":48.85,"h":51.04,"l":47.48,"c":49.76,"v":221199000},{"t":"2020-04-21","o":48.67,"h":50.22,"l":44.92,"c":45.78,"v":303136500},{"t":"2020-04-22","o":46.93,"h":48.93,"l":45.91,"c":48.81,"v":212482500},{"t":"2020-04-23","o":48.51,"h":48.93,"l":46.88,"c":47.04,"v":198550500},{"t":"2020-04-24","o":47.39,"h":48.72,"l":46.55,"c":48.34,"v":198180000},{"t":"2020-04-27","o":49.17,"h":53.3,"l":49.0,"c":53.25,"v":310221000},{"t":"2020-04-28","o":53.04,"h":53.67,"l":50.45,"c":51.27,"v":228330000},{"t":"2020-04-29","o":52.68,"h":53.55,"l":52.21,"c":53.37,"v":243240000},{"t":"2020-04-30","o":57.01,"h":57.99,"l":50.9,"c":52.13,"v":427078500},{"t":"2020-05-01","o":50.33,"h":51.52,"l":45.54,"c":46.75,"v":487977000},{"t":"2020-05-04","o":46.73,"h":50.8,"l":46.53,"c":50.75,"v":288556500},{"t":"2020-05-05","o":52.65,"h":53.26,"l":50.81,"c":51.21,"v":254875500},{"t":"2020-05-06","o":51.77,"h":52.65,"l":50.74,"c":52.17,"v":166848000},{"t":"2020-05-07","o":51.81,"h":53.09,"l":51.49,"c":52.0,"v":172915500},{"t":"2020-05-08","o":52.92,"h":54.93,"l":52.47,"c":54.63,"v":241297500},{"t":"2020-05-11","o":52.7,"h":54.93,"l":52.33,"c":54.09,"v":247794000},{"t":"2020-05-12","o":55.13,"h":56.22,"l":53.87,"c":53.96,"v":238603500},{"t":"2020-05-13","o":54.72,"h":55.07,"l":50.89,"c":52.73,"v":285982500},{"t":"2020-05-14","o":52.0,"h":53.56,"l":50.93,"c":53.56,"v":205233000},{"t":"2020-05-15","o":52.69,"h":53.67,"l":52.44,"c":53.28,"v":157776000},{"t":"2020-05-18","o":55.19,"h":55.65,"l":53.59,"c":54.24,"v":174987000},{"t":"2020-05-19","o":54.34,"h":54.8,"l":53.74,"c":53.87,"v":144547500},{"t":"2020-05-20","o":54.7,"h":55.07,"l":54.12,"c":54.37,"v":109639500},{"t":"2020-05-21","o":54.4,"h":55.5,"l":53.07,"c":55.17,"v":183819000},{"t":"2020-05-22","o":54.81,"h":55.45,"l":54.13,"c":54.46,"v":149812500},{"t":"2020-05-26","o":55.63,"h":55.64,"l":54.38,"c":54.59,"v":121345500},{"t":"2020-05-27","o":54.72,"h":55.18,"l":52.33,"c":54.68,"v":173242500},{"t":"2020-05-28","o":54.23,"h":54.98,"l":53.45,"c":53.72,"v":108834000},{"t":"2020-05-29","o":53.92,"h":55.67,"l":53.61,"c":55.67,"v":176467500},{"t":"2020-06-01","o":57.2,"h":59.93,"l":56.94,"c":59.87,"v":224092500},{"t":"2020-06-02","o":59.65,"h":60.58,"l":58.07,"c":58.77,"v":203484000},{"t":"2020-06-03","o":59.21,"h":59.86,"l":58.67,"c":58.86,"v":119242500},{"t":"2020-06-04","o":59.33,"h":59.72,"l":57.23,"c":57.63,"v":133315500},{"t":"2020-06-05","o":58.52,"h":59.1,"l":57.75,"c":59.04,"v":117178500},{"t":"2020-06-08","o":61.27,"h":63.33,"l":60.61,"c":63.33,"v":212620500},{"t":"2020-06-09","o":62.67,"h":63.63,"l":61.6,"c":62.71,"v":170823000},{"t":"2020-06-10","o":66.13,"h":68.5,"l":65.5,"c":68.34,"v":278451000},{"t":"2020-06-11","o":66.01,"h":67.93,"l":64.8,"c":64.86,"v":238747500},{"t":"2020-06-12","o":65.33,"h":65.87,"l":60.84,"c":62.35,"v":251451000},{"t":"2020-06-15","o":61.19,"h":66.59,"l":60.57,"c":66.06,"v":235458000},{"t":"2020-06-16","o":67.46,"h":67.53,"l":64.16,"c":65.48,"v":210766500},{"t":"2020-06-17","o":65.85,"h":67.0,"l":65.5,"c":66.12,"v":148362000},{"t":"2020-06-18","o":66.87,"h":67.95,"l":66.3,"c":66.93,"v":146278500},{"t":"2020-06-19","o":67.52,"h":67.73,"l":66.09,"c":66.73,"v":130195500},{"t":"2020-06-22","o":66.66,"h":67.26,"l":66.0,"c":66.29,"v":95436000},{"t":"2020-06-23","o":66.59,"h":67.47,"l":66.27,"c":66.79,"v":95479500},{"t":"2020-06-24","o":66.27,"h":66.73,"l":63.54,"c":64.06,"v":164394000},{"t":"2020-06-25","o":63.62,"h":65.73,"l":62.48,"c":65.73,"v":138817500},{"t":"2020-06-26","o":66.32,"h":66.33,"l":63.66,"c":63.98,"v":132823500},{"t":"2020-06-29","o":64.6,"h":67.33,"l":63.23,"c":67.29,"v":135396000},{"t":"2020-06-30","o":67.1,"h":72.51,"l":66.92,"c":71.99,"v":253777500},{"t":"2020-07-01","o":72.2,"h":75.69,"l":72.03,"c":74.64,"v":199903500},{"t":"2020-07-02","o":81.43,"h":81.87,"l":79.04,"c":80.58,"v":258751500},{"t":"2020-07-06","o":85.11,"h":91.85,"l":84.4,"c":91.44,"v":308548500},{"t":"2020-07-07","o":93.67,"h":95.3,"l":89.11,"c":92.66,"v":322345500},{"t":"2020-07-08","o":93.67,"h":94.48,"l":87.42,"c":91.06,"v":244669500},{"t":"2020-07-09","o":93.13,"h":93.9,"l":90.09,"c":92.95,"v":175764000},{"t":"2020-07-10","o":93.07,"h":103.26,"l":91.73,"c":102.98,"v":350064000},{"t":"2020-07-13","o":110.6,"h":119.67,"l":98.07,"c":99.8,"v":584781000},{"t":"2020-07-14","o":103.73,"h":106.0,"l":95.4,"c":101.12,"v":351271500},{"t":"2020-07-15","o":102.87,"h":103.33,"l":97.13,"c":103.07,"v":245517000},{"t":"2020-07-16","o":98.48,"h":102.11,"l":97.73,"c":100.04,"v":214512000},{"t":"2020-07-17","o":100.9,"h":102.5,"l":99.33,"c":100.06,"v":139950000},{"t":"2020-07-20","o":101.27,"h":110.0,"l":99.2,"c":109.53,"v":256821000},{"t":"2020-07-21","o":109.33,"h":111.67,"l":103.87,"c":104.56,"v":241608000},{"t":"2020-07-22","o":106.6,"h":108.43,"l":104.13,"c":106.16,"v":212416500},{"t":"2020-07-23","o":111.93,"h":112.6,"l":98.72,"c":100.87,"v":364927500},{"t":"2020-07-24","o":94.4,"h":97.67,"l":91.1,"c":94.47,"v":290949000},{"t":"2020-07-27","o":95.67,"h":103.2,"l":94.2,"c":102.64,"v":240730500},{"t":"2020-07-28","o":100.27,"h":104.31,"l":98.29,"c":98.43,"v":237130500},{"t":"2020-07-29","o":100.07,"h":102.32,"l":99.13,"c":99.94,"v":141403500},{"t":"2020-07-30","o":99.2,"h":100.88,"l":98.07,"c":99.17,"v":114315000},{"t":"2020-07-31","o":101.0,"h":101.14,"l":94.73,"c":95.38,"v":183123000},{"t":"2020-08-03","o":96.61,"h":100.65,"l":96.29,"c":99.0,"v":132139500},{"t":"2020-08-04","o":99.67,"h":101.83,"l":97.47,"c":99.13,"v":126225000},{"t":"2020-08-05","o":99.53,"h":99.99,"l":97.89,"c":99.0,"v":74217000},{"t":"2020-08-06","o":99.39,"h":101.15,"l":98.48,"c":99.31,"v":89884500},{"t":"2020-08-07","o":99.97,"h":99.98,"l":94.33,"c":96.85,"v":133446000},{"t":"2020-08-10","o":96.53,"h":97.17,"l":92.39,"c":94.57,"v":112834500},{"t":"2020-08-11","o":93.07,"h":94.67,"l":91.0,"c":91.63,"v":129387000},{"t":"2020-08-12","o":98.0,"h":105.67,"l":95.67,"c":103.65,"v":327441000},{"t":"2020-08-13","o":107.4,"h":110.08,"l":104.48,"c":108.07,"v":306379500},{"t":"2020-08-14","o":111.0,"h":111.25,"l":108.44,"c":110.05,"v":188664000},{"t":"2020-08-17","o":111.8,"h":123.06,"l":111.52,"c":122.38,"v":303634500},{"t":"2020-08-18","o":126.6,"h":128.26,"l":123.01,"c":125.81,"v":247117500},{"t":"2020-08-19","o":124.33,"h":127.4,"l":122.75,"c":125.24,"v":183079500},{"t":"2020-08-20","o":124.05,"h":134.8,"l":123.8,"c":133.46,"v":309177000},{"t":"2020-08-21","o":136.32,"h":139.7,"l":135.0,"c":136.67,"v":322344000},{"t":"2020-08-24","o":141.75,"h":141.93,"l":128.5,"c":134.28,"v":300954000},{"t":"2020-08-25","o":131.66,"h":135.2,"l":131.2,"c":134.89,"v":159883500},{"t":"2020-08-26","o":137.33,"h":144.4,"l":136.91,"c":143.54,"v":213591000},{"t":"2020-08-27","o":145.36,"h":153.04,"l":142.83,"c":149.25,"v":355395000},{"t":"2020-08-28","o":153.01,"h":154.57,"l":145.77,"c":147.56,"v":301218000},{"t":"2020-08-31","o":148.2,"h":166.71,"l":146.7,"c":166.11,"v":355123200},{"t":"2020-09-01","o":167.38,"h":167.5,"l":156.84,"c":158.35,"v":269523300},{"t":"2020-09-02","o":159.66,"h":159.68,"l":135.04,"c":149.12,"v":288528300},{"t":"2020-09-03","o":135.74,"h":143.93,"l":134.0,"c":135.67,"v":262788300},{"t":"2020-09-04","o":134.27,"h":142.67,"l":124.01,"c":139.44,"v":330965700},{"t":"2020-09-08","o":118.67,"h":122.91,"l":109.96,"c":110.07,"v":346397100},{"t":"2020-09-09","o":118.87,"h":123.0,"l":113.84,"c":122.09,"v":238397400},{"t":"2020-09-10","o":128.74,"h":133.0,"l":120.19,"c":123.78,"v":254791800},{"t":"2020-09-11","o":127.31,"h":127.5,"l":120.17,"c":124.24,"v":182152500},{"t":"2020-09-14","o":126.98,"h":140.0,"l":124.43,"c":139.87,"v":249061800},{"t":"2020-09-15","o":145.52,"h":153.98,"l":143.57,"c":149.92,"v":291894600},{"t":"2020-09-16","o":146.62,"h":152.6,"l":145.1,"c":147.25,"v":216837900},{"t":"2020-09-17","o":138.53,"h":145.93,"l":136.0,"c":141.14,"v":230337600},{"t":"2020-09-18","o":149.31,"h":150.33,"l":142.93,"c":147.38,"v":259220400},{"t":"2020-09-21","o":151.04,"h":151.89,"l":135.69,"c":149.8,"v":328430400},{"t":"2020-09-22","o":143.2,"h":145.92,"l":139.2,"c":141.41,"v":238742400},{"t":"2020-09-23","o":135.05,"h":137.38,"l":125.29,"c":126.79,"v":285222600},{"t":"2020-09-24","o":121.27,"h":133.17,"l":117.1,"c":129.26,"v":289683300},{"t":"2020-09-25","o":131.16,"h":136.24,"l":130.43,"c":135.78,"v":201625500},{"t":"2020-09-28","o":141.54,"h":142.69,"l":138.52,"c":140.4,"v":149158800},{"t":"2020-09-29","o":138.67,"h":142.83,"l":137.2,"c":139.69,"v":150657900},{"t":"2020-09-30","o":140.44,"h":144.64,"l":140.16,"c":143.0,"v":144436800},{"t":"2020-10-01","o":146.92,"h":149.63,"l":144.81,"c":149.39,"v":152224500},{"t":"2020-10-02","o":140.46,"h":146.38,"l":138.33,"c":138.36,"v":214290000},{"t":"2020-10-05","o":141.12,"h":144.55,"l":139.78,"c":141.89,"v":134168400},{"t":"2020-10-06","o":141.26,"h":142.93,"l":135.35,"c":137.99,"v":147438900},{"t":"2020-10-07","o":139.96,"h":143.3,"l":137.95,"c":141.77,"v":129383100},{"t":"2020-10-08","o":146.15,"h":146.33,"l":141.77,"c":141.97,"v":121263300},{"t":"2020-10-09","o":143.38,"h":144.86,"l":142.15,"c":144.67,"v":86777100},{"t":"2020-10-12","o":147.33,"h":149.58,"l":146.19,"c":147.43,"v":116373300},{"t":"2020-10-13","o":147.78,"h":149.63,"l":145.53,"c":148.88,"v":103391100},{"t":"2020-10-14","o":149.93,"h":155.3,"l":149.12,"c":153.77,"v":143639100},{"t":"2020-10-15","o":150.1,"h":152.19,"l":147.5,"c":149.63,"v":107017200},{"t":"2020-10-16","o":151.48,"h":151.98,"l":146.28,"c":146.56,"v":98327700},{"t":"2020-10-19","o":148.75,"h":149.0,"l":142.96,"c":143.61,"v":108863400},{"t":"2020-10-20","o":143.92,"h":143.92,"l":139.68,"c":140.65,"v":94968900},{"t":"2020-10-21","o":140.9,"h":144.32,"l":140.42,"c":140.88,"v":97111500},{"t":"2020-10-22","o":147.31,"h":148.41,"l":141.5,"c":141.93,"v":119979600},{"t":"2020-10-23","o":140.61,"h":140.96,"l":135.79,"c":140.21,"v":101151000},{"t":"2020-10-26","o":137.21,"h":141.92,"l":136.67,"c":140.09,"v":84717600},{"t":"2020-10-27","o":141.25,"h":143.5,"l":140.03,"c":141.56,"v":68059500},{"t":"2020-10-28","o":138.83,"h":139.53,"l":135.33,"c":135.34,"v":76354200},{"t":"2020-10-29","o":136.65,"h":139.35,"l":135.49,"c":136.94,"v":67965900},{"t":"2020-10-30","o":135.63,"h":135.86,"l":126.37,"c":129.35,"v":127533900},{"t":"2020-11-02","o":131.33,"h":135.66,"l":130.77,"c":133.5,"v":87063300},{"t":"2020-11-03","o":136.58,"h":142.59,"l":135.56,"c":141.3,"v":103055100},{"t":"2020-11-04","o":143.54,"h":145.13,"l":139.03,"c":140.33,"v":96429300},{"t":"2020-11-05","o":142.77,"h":146.67,"l":141.33,"c":146.03,"v":85243500},{"t":"2020-11-06","o":145.37,"h":145.52,"l":141.43,"c":143.32,"v":65118000},{"t":"2020-11-09","o":146.5,"h":150.83,"l":140.33,"c":140.42,"v":104499000},{"t":"2020-11-10","o":140.03,"h":140.03,"l":132.01,"c":136.79,"v":90852600},{"t":"2020-11-11","o":138.82,"h":139.57,"l":136.86,"c":139.04,"v":52073100},{"t":"2020-11-12","o":138.35,"h":141.0,"l":136.51,"c":137.25,"v":59565300},{"t":"2020-11-13","o":136.95,"h":137.51,"l":133.89,"c":136.17,"v":59313300},{"t":"2020-11-16","o":136.31,"h":137.48,"l":134.7,"c":136.03,"v":80515800},{"t":"2020-11-17","o":153.39,"h":154.0,"l":144.34,"c":147.2,"v":183564900},{"t":"2020-11-18","o":149.45,"h":165.33,"l":147.83,"c":162.21,"v":234132000},{"t":"2020-11-19","o":164.0,"h":169.54,"l":162.52,"c":166.42,"v":187425900},{"t":"2020-11-20","o":166.0,"h":167.5,"l":163.02,"c":163.2,"v":98735700},{"t":"2020-11-23","o":167.83,"h":175.33,"l":167.26,"c":173.95,"v":150780900},{"t":"2020-11-24","o":180.13,"h":186.66,"l":175.4,"c":185.13,"v":160945500},{"t":"2020-11-25","o":183.35,"h":191.33,"l":181.79,"c":191.33,"v":146790600},{"t":"2020-11-27","o":193.72,"h":199.59,"l":192.82,"c":195.25,"v":112683300},{"t":"2020-11-30","o":200.74,"h":202.6,"l":184.84,"c":189.2,"v":189009300},{"t":"2020-12-01","o":199.2,"h":199.28,"l":190.68,"c":194.92,"v":120310500},{"t":"2020-12-02","o":185.48,"h":190.51,"l":180.4,"c":189.61,"v":143327100},{"t":"2020-12-03","o":196.67,"h":199.66,"l":194.14,"c":197.79,"v":127656000},{"t":"2020-12-04","o":197.0,"h":199.68,"l":195.17,"c":199.68,"v":88203900},{"t":"2020-12-07","o":201.64,"h":216.26,"l":201.02,"c":213.92,"v":168929100},{"t":"2020-12-08","o":208.5,"h":217.09,"l":206.17,"c":216.63,"v":192795000},{"t":"2020-12-09","o":217.9,"h":218.11,"l":196.0,"c":201.49,"v":213873600},{"t":"2020-12-10","o":191.46,"h":209.25,"l":188.78,"c":209.02,"v":201249600},{"t":"2020-12-11","o":205.0,"h":208.0,"l":198.93,"c":203.33,"v":139425000},{"t":"2020-12-14","o":206.33,"h":214.25,"l":203.4,"c":213.28,"v":156121800},{"t":"2020-12-15","o":214.43,"h":215.63,"l":207.93,"c":211.08,"v":135214500},{"t":"2020-12-16","o":209.41,"h":210.83,"l":201.67,"c":207.59,"v":126287400},{"t":"2020-12-17","o":209.4,"h":219.61,"l":206.5,"c":218.63,"v":168810300},{"t":"2020-12-18","o":222.97,"h":231.67,"l":209.51,"c":231.67,"v":666378600},{"t":"2020-12-21","o":222.08,"h":222.83,"l":215.36,"c":216.62,"v":174135900},{"t":"2020-12-22","o":216.0,"h":216.63,"l":204.74,"c":213.45,"v":155148000},{"t":"2020-12-23","o":210.73,"h":217.17,"l":207.52,"c":215.33,"v":99519000},{"t":"2020-12-24","o":214.33,"h":222.03,"l":213.67,"c":220.59,"v":68596800},{"t":"2020-12-28","o":224.84,"h":227.13,"l":220.27,"c":221.23,"v":96835800},{"t":"2020-12-29","o":220.33,"h":223.3,"l":218.33,"c":222.0,"v":68732400},{"t":"2020-12-30","o":224.0,"h":232.2,"l":222.79,"c":231.59,"v":128538000},{"t":"2020-12-31","o":233.33,"h":239.57,"l":230.37,"c":235.22,"v":148949700},{"t":"2021-01-04","o":239.82,"h":248.16,"l":239.06,"c":243.26,"v":145914600},{"t":"2021-01-05","o":241.22,"h":246.95,"l":239.73,"c":245.04,"v":96735600},{"t":"2021-01-06","o":252.83,"h":258.0,"l":249.7,"c":251.99,"v":134100000},{"t":"2021-01-07","o":259.21,"h":272.33,"l":258.4,"c":272.01,"v":154496700},{"t":"2021-01-08","o":285.33,"h":294.83,"l":279.46,"c":293.34,"v":225166500},{"t":"2021-01-11","o":283.13,"h":284.81,"l":267.87,"c":270.4,"v":177904800},{"t":"2021-01-12","o":277.0,"h":289.33,"l":275.78,"c":283.15,"v":138812100},{"t":"2021-01-13","o":284.25,"h":286.82,"l":277.33,"c":284.8,"v":99937500},{"t":"2021-01-14","o":281.13,"h":287.67,"l":279.58,"c":281.67,"v":93798900},{"t":"2021-01-15","o":284.0,"h":286.63,"l":273.03,"c":275.39,"v":116332800},{"t":"2021-01-19","o":279.27,"h":283.33,"l":277.67,"c":281.52,"v":76101000},{"t":"2021-01-20","o":286.25,"h":286.5,"l":279.09,"c":283.48,"v":76997700},{"t":"2021-01-21","o":285.0,"h":285.24,"l":280.47,"c":281.66,"v":61563300},{"t":"2021-01-22","o":278.1,"h":282.67,"l":276.21,"c":282.21,"v":60199500},{"t":"2021-01-25","o":285.0,"h":300.13,"l":279.61,"c":293.6,"v":123520200},{"t":"2021-01-26","o":297.13,"h":298.63,"l":290.53,"c":294.36,"v":69394800},{"t":"2021-01-27","o":290.12,"h":297.17,"l":286.22,"c":288.05,"v":82002000},{"t":"2021-01-28","o":273.33,"h":282.67,"l":267.0,"c":278.48,"v":79134000},{"t":"2021-01-29","o":276.67,"h":280.8,"l":260.03,"c":264.51,"v":104972400},{"t":"2021-02-01","o":271.43,"h":280.67,"l":265.19,"c":279.94,"v":76174200},{"t":"2021-02-02","o":281.56,"h":293.5,"l":280.73,"c":290.93,"v":73038600},{"t":"2021-02-03","o":292.34,"h":292.69,"l":284.35,"c":284.9,"v":55030500},{"t":"2021-02-04","o":285.0,"h":285.5,"l":277.81,"c":283.33,"v":47438100},{"t":"2021-02-05","o":281.67,"h":288.26,"l":279.66,"c":284.08,"v":55699800},{"t":"2021-02-08","o":289.89,"h":292.59,"l":284.92,"c":287.81,"v":60485100},{"t":"2021-02-09","o":285.04,"h":286.6,"l":280.58,"c":283.15,"v":45473100},{"t":"2021-02-10","o":281.21,"h":281.61,"l":266.67,"c":268.27,"v":108648300},{"t":"2021-02-11","o":270.81,"h":276.63,"l":267.24,"c":270.55,"v":64868400},{"t":"2021-02-12","o":267.09,"h":272.44,"l":261.78,"c":272.04,"v":71304900},{"t":"2021-02-16","o":272.67,"h":273.67,"l":264.15,"c":265.41,"v":59406900},{"t":"2021-02-17","o":259.7,"h":266.61,"l":254.0,"c":266.05,"v":77989500},{"t":"2021-02-18","o":260.3,"h":264.9,"l":258.76,"c":262.46,"v":53871300},{"t":"2021-02-19","o":265.0,"h":265.6,"l":259.12,"c":260.43,"v":56874900},{"t":"2021-02-22","o":254.21,"h":256.17,"l":236.73,"c":238.17,"v":111809100},{"t":"2021-02-23","o":220.71,"h":237.87,"l":206.33,"c":232.95,"v":199820700},{"t":"2021-02-24","o":237.28,"h":248.33,"l":231.39,"c":247.34,"v":110301000},{"t":"2021-02-25","o":242.05,"h":245.74,"l":223.53,"c":227.41,"v":117071700},{"t":"2021-02-26","o":233.33,"h":235.57,"l":219.84,"c":225.17,"v":123267600},{"t":"2021-03-01","o":230.04,"h":239.67,"l":228.35,"c":239.48,"v":81408600},{"t":"2021-03-02","o":239.43,"h":240.37,"l":228.33,"c":228.81,"v":71196600},{"t":"2021-03-03","o":229.33,"h":233.57,"l":217.24,"c":217.73,"v":90624000},{"t":"2021-03-04","o":218.6,"h":222.82,"l":200.0,"c":207.15,"v":197758500},{"t":"2021-03-05","o":208.69,"h":209.28,"l":179.83,"c":199.32,"v":268189500},{"t":"2021-03-08","o":200.18,"h":206.71,"l":186.26,"c":187.67,"v":155361000},{"t":"2021-03-09","o":202.73,"h":226.03,"l":198.4,"c":224.53,"v":202569900},{"t":"2021-03-10","o":233.43,"h":239.28,"l":218.35,"c":222.69,"v":181817100},{"t":"2021-03-11","o":233.13,"h":234.17,"l":225.73,"c":233.2,"v":108761700},{"t":"2021-03-12","o":223.33,"h":231.63,"l":222.05,"c":231.24,"v":100751400},{"t":"2021-03-15","o":231.36,"h":237.73,"l":228.01,"c":235.98,"v":88006800},{"t":"2021-03-16","o":234.45,"h":235.97,"l":223.67,"c":225.63,"v":96587100},{"t":"2021-03-17","o":218.96,"h":234.58,"l":217.0,"c":233.94,"v":121117500},{"t":"2021-03-18","o":228.1,"h":229.74,"l":217.33,"c":217.72,"v":99674400},{"t":"2021-03-19","o":215.53,"h":219.08,"l":208.21,"c":218.29,"v":128682000},{"t":"2021-03-22","o":228.2,"h":233.21,"l":222.92,"c":223.33,"v":118536600},{"t":"2021-03-23","o":225.26,"h":225.93,"l":219.17,"c":220.72,"v":91475700},{"t":"2021-03-24","o":222.64,"h":222.67,"l":210.04,"c":210.09,"v":101385600},{"t":"2021-03-25","o":204.33,"h":215.17,"l":203.17,"c":213.46,"v":117674700},{"t":"2021-03-26","o":213.96,"h":214.61,"l":199.96,"c":206.24,"v":101558400},{"t":"2021-03-29","o":205.21,"h":205.49,"l":198.67,"c":203.76,"v":85911000},{"t":"2021-03-30","o":200.58,"h":212.55,"l":197.0,"c":211.87,"v":118297200},{"t":"2021-03-31","o":215.54,"h":224.0,"l":213.7,"c":222.64,"v":100011900},{"t":"2021-04-01","o":229.46,"h":230.81,"l":219.81,"c":220.58,"v":105895200},{"t":"2021-04-05","o":235.9,"h":236.05,"l":228.23,"c":230.35,"v":125528400},{"t":"2021-04-06","o":230.1,"h":232.18,"l":227.12,"c":230.54,"v":84815400},{"t":"2021-04-07","o":229.0,"h":230.46,"l":222.61,"c":223.66,"v":78928200},{"t":"2021-04-08","o":225.79,"h":229.85,"l":223.88,"c":227.93,"v":71772900},{"t":"2021-04-09","o":225.92,"h":226.99,"l":223.14,"c":225.67,"v":64311300},{"t":"2021-04-12","o":228.57,"h":234.93,"l":227.36,"c":233.99,"v":87407100},{"t":"2021-04-13","o":237.57,"h":254.33,"l":236.89,"c":254.11,"v":133958400},{"t":"2021-04-14","o":256.9,"h":260.26,"l":242.68,"c":244.08,"v":147052200},{"t":"2021-04-15","o":247.7,"h":247.9,"l":240.44,"c":246.28,"v":83546700},{"t":"2021-04-16","o":242.88,"h":249.8,"l":241.53,"c":246.59,"v":83938500},{"t":"2021-04-19","o":239.87,"h":241.8,"l":230.6,"c":238.21,"v":119058600},{"t":"2021-04-20","o":239.14,"h":245.75,"l":236.9,"c":239.66,"v":106827000},{"t":"2021-04-21","o":234.92,"h":248.28,"l":232.67,"c":248.04,"v":93646500},{"t":"2021-04-22","o":247.17,"h":251.26,"l":239.35,"c":239.9,"v":106770900},{"t":"2021-04-23","o":239.93,"h":245.79,"l":238.49,"c":243.13,"v":85110000},{"t":"2021-04-26","o":247.0,"h":249.77,"l":244.2,"c":246.07,"v":93115500},{"t":"2021-04-27","o":239.32,"h":241.33,"l":234.45,"c":234.91,"v":88311000},{"t":"2021-04-28","o":232.14,"h":236.17,"l":231.2,"c":231.47,"v":66813000},{"t":"2021-04-29","o":233.17,"h":234.08,"l":222.83,"c":225.67,"v":86536200},{"t":"2021-04-30","o":222.53,"h":238.49,"l":222.05,"c":236.48,"v":122276100},{"t":"2021-05-03","o":234.6,"h":235.33,"l":226.83,"c":228.3,"v":81129300},{"t":"2021-05-04","o":226.31,"h":227.82,"l":219.23,"c":224.53,"v":89217900},{"t":"2021-05-05","o":227.02,"h":228.43,"l":222.45,"c":223.65,"v":65705700},{"t":"2021-05-06","o":226.92,"h":227.01,"l":216.67,"c":221.18,"v":83353800},{"t":"2021-05-07","o":221.93,"h":230.0,"l":220.07,"c":224.12,"v":70407600},{"t":"2021-05-10","o":221.63,"h":221.68,"l":209.2,"c":209.68,"v":94177200},{"t":"2021-05-11","o":199.75,"h":209.03,"l":198.53,"c":205.73,"v":139511700},{"t":"2021-05-12","o":200.83,"h":206.8,"l":195.59,"c":196.63,"v":101470800},{"t":"2021-05-13","o":200.51,"h":202.15,"l":186.55,"c":190.56,"v":132554700},{"t":"2021-05-14","o":194.47,"h":197.62,"l":190.15,"c":196.58,"v":100112700},{"t":"2021-05-17","o":191.85,"h":196.58,"l":187.07,"c":192.28,"v":97171200},{"t":"2021-05-18","o":189.33,"h":198.75,"l":187.79,"c":192.62,"v":110491800},{"t":"2021-05-19","o":184.18,"h":188.74,"l":182.33,"c":187.82,"v":118735200},{"t":"2021-05-20","o":191.67,"h":196.28,"l":190.36,"c":195.59,"v":92463300},{"t":"2021-05-21","o":198.7,"h":198.89,"l":193.33,"c":193.63,"v":78091800},{"t":"2021-05-24","o":193.87,"h":204.83,"l":191.22,"c":202.15,"v":103674300},{"t":"2021-05-25","o":202.44,"h":204.66,"l":198.57,"c":201.56,"v":84017700},{"t":"2021-05-26","o":202.52,"h":208.72,"l":200.5,"c":206.38,"v":85917900},{"t":"2021-05-27","o":206.75,"h":210.38,"l":205.4,"c":210.28,"v":79111800},{"t":"2021-05-28","o":209.5,"h":211.86,"l":207.46,"c":208.41,"v":68211000},{"t":"2021-06-01","o":209.27,"h":211.27,"l":206.85,"c":207.97,"v":54254700},{"t":"2021-06-02","o":206.71,"h":207.79,"l":199.71,"c":201.71,"v":69908400},{"t":"2021-06-03","o":200.6,"h":201.52,"l":190.41,"c":190.95,"v":90335700},{"t":"2021-06-04","o":193.24,"h":200.2,"l":192.4,"c":199.68,"v":72110700},{"t":"2021-06-07","o":197.28,"h":203.33,"l":194.29,"c":201.71,"v":67631100},{"t":"2021-06-08","o":207.67,"h":207.7,"l":198.5,"c":201.2,"v":78160200},{"t":"2021-06-09","o":200.72,"h":203.93,"l":199.21,"c":199.59,"v":49753800},{"t":"2021-06-10","o":201.29,"h":205.53,"l":200.17,"c":203.37,"v":71758800},{"t":"2021-06-11","o":203.41,"h":204.19,"l":200.51,"c":203.3,"v":48615900},{"t":"2021-06-14","o":204.08,"h":208.5,"l":203.06,"c":205.9,"v":61272000},{"t":"2021-06-15","o":205.56,"h":205.6,"l":199.41,"c":199.79,"v":53292300},{"t":"2021-06-16","o":199.18,"h":202.83,"l":197.83,"c":201.62,"v":66432300},{"t":"2021-06-17","o":200.63,"h":207.16,"l":200.45,"c":205.53,"v":68104200},{"t":"2021-06-18","o":204.46,"h":209.45,"l":203.93,"c":207.77,"v":73682700},{"t":"2021-06-21","o":208.16,"h":210.46,"l":202.96,"c":206.94,"v":74438100},{"t":"2021-06-22","o":206.08,"h":209.52,"l":205.17,"c":207.9,"v":57476700},{"t":"2021-06-23","o":210.67,"h":219.07,"l":210.01,"c":218.86,"v":93297600},{"t":"2021-06-24","o":225.0,"h":232.54,"l":222.54,"c":226.61,"v":137947200},{"t":"2021-06-25","o":229.86,"h":231.27,"l":222.9,"c":223.96,"v":97490100},{"t":"2021-06-28","o":223.88,"h":231.57,"l":223.44,"c":229.57,"v":64884600},{"t":"2021-06-29","o":228.22,"h":229.17,"l":225.3,"c":226.92,"v":52143900},{"t":"2021-06-30","o":226.59,"h":230.94,"l":226.05,"c":226.57,"v":56774700},{"t":"2021-07-01","o":227.97,"h":229.33,"l":224.27,"c":225.97,"v":55903500},{"t":"2021-07-02","o":226.33,"h":233.33,"l":224.42,"c":226.3,"v":81163500},{"t":"2021-07-06","o":227.24,"h":228.0,"l":217.13,"c":219.86,"v":69853500},{"t":"2021-07-07","o":221.42,"h":221.9,"l":212.77,"c":214.88,"v":56376000},{"t":"2021-07-08","o":209.46,"h":218.14,"l":206.82,"c":217.6,"v":68319900},{"t":"2021-07-09","o":217.73,"h":219.64,"l":214.9,"c":218.98,"v":54421500},{"t":"2021-07-12","o":220.73,"h":229.08,"l":220.72,"c":228.57,"v":77781000},{"t":"2021-07-13","o":228.77,"h":231.09,"l":222.1,"c":222.85,"v":62898300},{"t":"2021-07-14","o":223.58,"h":226.2,"l":217.61,"c":217.79,"v":64923600},{"t":"2021-07-15","o":219.46,"h":222.05,"l":212.63,"c":216.87,"v":60628800},{"t":"2021-07-16","o":218.23,"h":218.9,"l":214.07,"c":214.74,"v":49113000},{"t":"2021-07-19","o":209.96,"h":215.73,"l":207.1,"c":215.41,"v":63891300},{"t":"2021-07-20","o":217.33,"h":220.8,"l":213.5,"c":220.17,"v":46461300},{"t":"2021-07-21","o":219.87,"h":221.62,"l":216.76,"c":218.43,"v":41859900},{"t":"2021-07-22","o":218.81,"h":220.72,"l":214.87,"c":216.42,"v":45317100},{"t":"2021-07-23","o":215.45,"h":216.27,"l":212.43,"c":214.46,"v":43814700},{"t":"2021-07-26","o":216.99,"h":222.73,"l":215.7,"c":219.21,"v":76009800},{"t":"2021-07-27","o":221.13,"h":222.17,"l":209.08,"c":214.93,"v":98439900},{"t":"2021-07-28","o":215.67,"h":218.32,"l":213.13,"c":215.66,"v":48019800},{"t":"2021-07-29","o":216.6,"h":227.9,"l":216.27,"c":225.78,"v":91183800},{"t":"2021-07-30","o":223.92,"h":232.51,"l":223.0,"c":229.07,"v":88969200},{"t":"2021-08-02","o":233.33,"h":242.31,"l":232.8,"c":236.56,"v":100847400},{"t":"2021-08-03","o":239.67,"h":240.88,"l":233.67,"c":236.58,"v":64860900},{"t":"2021-08-04","o":237.0,"h":241.63,"l":236.31,"c":236.97,"v":51007800},{"t":"2021-08-05","o":238.67,"h":240.32,"l":237.14,"c":238.21,"v":38758800},{"t":"2021-08-06","o":237.3,"h":238.78,"l":232.54,"c":233.03,"v":46869000},{"t":"2021-08-09","o":236.72,"h":239.68,"l":235.04,"c":237.92,"v":44145900},{"t":"2021-08-10","o":238.0,"h":238.86,"l":233.96,"c":236.66,"v":40296900},{"t":"2021-08-11","o":237.57,"h":238.39,"l":234.74,"c":235.94,"v":29401800},{"t":"2021-08-12","o":235.45,"h":240.93,"l":233.13,"c":240.75,"v":52377300},{"t":"2021-08-13","o":241.24,"h":243.3,"l":238.11,"c":239.06,"v":50194500},{"t":"2021-08-16","o":235.02,"h":236.5,"l":225.47,"c":228.72,"v":68032200},{"t":"2021-08-17","o":224.22,"h":224.86,"l":216.28,"c":221.9,"v":71163900},{"t":"2021-08-18","o":223.25,"h":231.92,"l":223.12,"c":229.66,"v":61048200},{"t":"2021-08-19","o":226.07,"h":228.85,"l":222.53,"c":224.49,"v":42940500},{"t":"2021-08-20","o":227.62,"h":230.71,"l":224.57,"c":226.75,"v":44525700},{"t":"2021-08-23","o":228.48,"h":237.38,"l":226.92,"c":235.43,"v":60794700},{"t":"2021-08-24","o":236.89,"h":238.41,"l":234.21,"c":236.16,"v":39249300},{"t":"2021-08-25","o":235.68,"h":238.99,"l":234.67,"c":237.07,"v":37936800},{"t":"2021-08-26","o":236.1,"h":238.47,"l":232.54,"c":233.72,"v":39642900},{"t":"2021-08-27","o":235.0,"h":238.33,"l":234.03,"c":237.31,"v":41501400},{"t":"2021-08-30","o":238.24,"h":243.67,"l":237.58,"c":243.64,"v":55812600},{"t":"2021-08-31","o":244.33,"h":246.8,"l":242.15,"c":245.24,"v":62566200},{"t":"2021-09-01","o":244.69,"h":247.33,"l":243.76,"c":244.7,"v":39612900},{"t":"2021-09-02","o":244.83,"h":246.99,"l":243.51,"c":244.13,"v":38331900},{"t":"2021-09-03","o":244.08,"h":244.67,"l":241.4,"c":244.52,"v":45738300},{"t":"2021-09-07","o":246.67,"h":253.4,"l":246.42,"c":250.97,"v":60119400},{"t":"2021-09-08","o":253.86,"h":254.82,"l":246.92,"c":251.29,"v":56379000},{"t":"2021-09-09","o":251.14,"h":254.03,"l":250.54,"c":251.62,"v":42233100},{"t":"2021-09-10","o":253.2,"h":254.2,"l":244.84,"c":245.42,"v":45552600},{"t":"2021-09-13","o":246.74,"h":248.26,"l":236.28,"c":247.67,"v":68857500},{"t":"2021-09-14","o":247.52,"h":251.49,"l":245.47,"c":248.16,"v":55574700},{"t":"2021-09-15","o":248.33,"h":252.29,"l":246.12,"c":251.94,"v":46073100},{"t":"2021-09-16","o":250.94,"h":252.97,"l":249.2,"c":252.33,"v":41770200},{"t":"2021-09-17","o":252.38,"h":253.68,"l":250.0,"c":253.16,"v":84612600},{"t":"2021-09-20","o":244.85,"h":247.33,"l":239.54,"c":243.39,"v":74273100},{"t":"2021-09-21","o":244.93,"h":248.25,"l":243.48,"c":246.46,"v":48992100},{"t":"2021-09-22","o":247.84,"h":251.22,"l":246.37,"c":250.65,"v":45378900},{"t":"2021-09-23","o":251.67,"h":252.73,"l":249.31,"c":251.21,"v":35842500},{"t":"2021-09-24","o":248.63,"h":258.27,"l":248.19,"c":258.13,"v":64119000},{"t":"2021-09-27","o":257.71,"h":266.33,"l":256.44,"c":263.79,"v":84212100},{"t":"2021-09-28","o":262.4,"h":265.21,"l":255.39,"c":259.19,"v":76144200},{"t":"2021-09-29","o":259.93,"h":264.5,"l":256.89,"c":260.44,"v":62828700},{"t":"2021-09-30","o":260.33,"h":263.04,"l":258.33,"c":258.49,"v":53868000},{"t":"2021-10-01","o":259.47,"h":260.26,"l":254.53,"c":258.41,"v":51094200},{"t":"2021-10-04","o":265.5,"h":268.99,"l":258.71,"c":260.51,"v":91449900},{"t":"2021-10-05","o":261.6,"h":265.77,"l":258.07,"c":260.2,"v":55297800},{"t":"2021-10-06","o":258.73,"h":262.22,"l":257.74,"c":260.92,"v":43898400},{"t":"2021-10-07","o":261.82,"h":268.33,"l":261.13,"c":264.54,"v":57587400},{"t":"2021-10-08","o":265.4,"h":265.46,"l":260.3,"c":261.83,"v":50215800},{"t":"2021-10-11","o":262.55,"h":267.08,"l":261.83,"c":263.98,"v":42600900},{"t":"2021-10-12","o":266.98,"h":270.77,"l":265.52,"c":268.57,"v":66060000},{"t":"2021-10-13","o":270.16,"h":271.8,"l":268.59,"c":270.36,"v":42360300},{"t":"2021-10-14","o":271.83,"h":273.42,"l":271.12,"c":272.77,"v":36741600},{"t":"2021-10-15","o":274.58,"h":281.07,"l":274.12,"c":281.01,"v":56773800},{"t":"2021-10-18","o":283.93,"h":291.75,"l":283.82,"c":290.04,"v":72621600},{"t":"2021-10-19","o":292.51,"h":292.65,"l":287.5,"c":288.09,"v":52143300},{"t":"2021-10-20","o":288.45,"h":289.83,"l":285.79,"c":288.6,"v":42096300},{"t":"2021-10-21","o":285.33,"h":300.0,"l":285.17,"c":298.0,"v":94444500},{"t":"2021-10-22","o":298.5,"h":303.33,"l":296.99,"c":303.23,"v":68642400},{"t":"2021-10-25","o":316.84,"h":348.34,"l":314.73,"c":341.62,"v":188556300},{"t":"2021-10-26","o":341.56,"h":364.98,"l":333.81,"c":339.48,"v":187245000},{"t":"2021-10-27","o":346.55,"h":356.96,"l":343.59,"c":345.95,"v":115579500},{"t":"2021-10-28","o":356.1,"h":360.33,"l":351.4,"c":359.01,"v":81639600},{"t":"2021-10-29","o":360.62,"h":371.74,"l":357.74,"c":371.33,"v":89755200},{"t":"2021-11-01","o":381.67,"h":403.25,"l":372.89,"c":402.86,"v":168146100},{"t":"2021-11-02","o":386.45,"h":402.86,"l":382.0,"c":390.67,"v":128213400},{"t":"2021-11-03","o":392.44,"h":405.13,"l":384.21,"c":404.62,"v":103885500},{"t":"2021-11-04","o":411.47,"h":414.5,"l":405.67,"c":409.97,"v":76192200},{"t":"2021-11-05","o":409.33,"h":413.29,"l":402.67,"c":407.36,"v":64886400},{"t":"2021-11-08","o":383.26,"h":399.0,"l":377.67,"c":387.65,"v":100337100},{"t":"2021-11-09","o":391.2,"h":391.5,"l":337.17,"c":341.17,"v":177317400},{"t":"2021-11-10","o":336.8,"h":359.37,"l":329.1,"c":355.98,"v":128408100},{"t":"2021-11-11","o":367.59,"h":368.32,"l":351.56,"c":354.5,"v":67189800},{"t":"2021-11-12","o":349.17,"h":351.5,"l":339.73,"c":344.47,"v":76719300},{"t":"2021-11-15","o":339.21,"h":343.99,"l":326.2,"c":337.8,"v":104326800},{"t":"2021-11-16","o":334.44,"h":352.4,"l":334.06,"c":351.58,"v":79627200},{"t":"2021-11-17","o":354.5,"h":373.21,"l":351.83,"c":363.0,"v":94336200},{"t":"2021-11-18","o":368.85,"h":370.67,"l":358.34,"c":365.46,"v":62696700},{"t":"2021-11-19","o":366.29,"h":379.57,"l":364.23,"c":379.02,"v":64926900},{"t":"2021-11-22","o":387.44,"h":400.65,"l":377.48,"c":385.62,"v":99217500},{"t":"2021-11-23","o":389.17,"h":393.5,"l":354.23,"c":369.68,"v":108515100},{"t":"2021-11-24","o":360.13,"h":377.59,"l":354.0,"c":372.0,"v":67680600},{"t":"2021-11-26","o":366.49,"h":369.59,"l":360.33,"c":360.64,"v":35042700},{"t":"2021-11-29","o":367.0,"h":380.89,"l":366.73,"c":379.0,"v":58393500},{"t":"2021-11-30","o":381.46,"h":389.33,"l":372.67,"c":381.59,"v":81276000},{"t":"2021-12-01","o":386.9,"h":390.95,"l":363.59,"c":365.0,"v":68450400},{"t":"2021-12-02","o":366.35,"h":371.0,"l":352.22,"c":361.53,"v":73114800},{"t":"2021-12-03","o":361.6,"h":363.53,"l":333.4,"c":338.32,"v":92322000},{"t":"2021-12-06","o":333.84,"h":340.55,"l":316.83,"c":336.34,"v":81663000},{"t":"2021-12-07","o":348.07,"h":352.56,"l":342.27,"c":350.58,"v":56084700},{"t":"2021-12-08","o":350.9,"h":357.46,"l":344.33,"c":356.32,"v":41906400},{"t":"2021-12-09","o":353.55,"h":354.16,"l":334.12,"c":334.6,"v":59438400},{"t":"2021-12-10","o":336.25,"h":340.33,"l":327.51,"c":339.01,"v":59664300},{"t":"2021-12-13","o":333.7,"h":335.0,"l":317.14,"c":322.14,"v":78595500},{"t":"2021-12-14","o":315.0,"h":322.14,"l":310.0,"c":319.5,"v":70806300},{"t":"2021-12-15","o":317.74,"h":326.25,"l":309.42,"c":325.33,"v":75169200},{"t":"2021-12-16","o":331.5,"h":331.66,"l":307.28,"c":308.97,"v":82771500},{"t":"2021-12-17","o":304.92,"h":320.22,"l":303.01,"c":310.86,"v":100437300},{"t":"2021-12-20","o":303.57,"h":307.23,"l":297.8,"c":299.98,"v":56480100},{"t":"2021-12-21","o":305.62,"h":313.17,"l":295.37,"c":312.84,"v":71517900},{"t":"2021-12-22","o":321.89,"h":338.55,"l":319.02,"c":336.29,"v":93634200},{"t":"2021-12-23","o":335.6,"h":357.66,"l":332.52,"c":355.67,"v":92713200},{"t":"2021-12-27","o":357.89,"h":372.33,"l":356.91,"c":364.65,"v":71145900},{"t":"2021-12-28","o":369.83,"h":373.0,"l":359.47,"c":362.82,"v":60324000},{"t":"2021-12-29","o":366.21,"h":368.0,"l":354.71,"c":362.06,"v":56154000},{"t":"2021-12-30","o":353.78,"h":365.18,"l":351.05,"c":356.78,"v":47040900},{"t":"2021-12-31","o":357.81,"h":360.67,"l":351.53,"c":352.26,"v":40733700},{"t":"2022-01-03","o":382.58,"h":400.36,"l":378.68,"c":399.93,"v":103931400},{"t":"2022-01-04","o":396.52,"h":402.67,"l":374.35,"c":383.2,"v":100248300},{"t":"2022-01-05","o":382.22,"h":390.11,"l":360.34,"c":362.71,"v":80119800},{"t":"2022-01-06","o":359.0,"h":362.67,"l":340.17,"c":354.9,"v":90336600},{"t":"2022-01-07","o":360.12,"h":360.31,"l":336.67,"c":342.32,"v":84164700},{"t":"2022-01-10","o":333.33,"h":353.03,"l":326.67,"c":352.71,"v":91815000},{"t":"2022-01-11","o":351.22,"h":358.62,"l":346.27,"c":354.8,"v":66063300},{"t":"2022-01-12","o":359.62,"h":371.61,"l":357.53,"c":368.74,"v":83739000},{"t":"2022-01-13","o":369.69,"h":371.87,"l":342.18,"c":343.85,"v":97209900},{"t":"2022-01-14","o":339.96,"h":350.67,"l":337.79,"c":349.87,"v":72924300},{"t":"2022-01-18","o":342.2,"h":356.93,"l":338.69,"c":343.5,"v":66743400},{"t":"2022-01-19","o":347.24,"h":351.56,"l":331.67,"c":331.88,"v":75442500},{"t":"2022-01-20","o":336.58,"h":347.22,"l":331.33,"c":332.09,"v":70488600},{"t":"2022-01-21","o":332.11,"h":334.85,"l":313.5,"c":314.63,"v":103416000},{"t":"2022-01-24","o":301.59,"h":311.17,"l":283.82,"c":310.0,"v":151565700},{"t":"2022-01-25","o":304.73,"h":317.09,"l":301.07,"c":306.13,"v":86595900},{"t":"2022-01-26","o":317.48,"h":329.23,"l":302.0,"c":312.47,"v":104867400},{"t":"2022-01-27","o":311.12,"h":311.8,"l":276.33,"c":276.37,"v":147109500},{"t":"2022-01-28","o":277.19,"h":285.83,"l":264.0,"c":282.12,"v":134789100},{"t":"2022-01-31","o":290.9,"h":312.66,"l":287.35,"c":312.24,"v":104436000},{"t":"2022-02-01","o":311.74,"h":314.57,"l":301.67,"c":310.42,"v":73138200},{"t":"2022-02-02","o":309.39,"h":310.5,"l":296.47,"c":301.89,"v":66792900},{"t":"2022-02-03","o":294.0,"h":312.33,"l":293.51,"c":297.05,"v":78855600},{"t":"2022-02-04","o":299.07,"h":312.17,"l":293.72,"c":307.77,"v":73625400},{"t":"2022-02-07","o":307.93,"h":315.92,"l":300.9,"c":302.45,"v":60994500},{"t":"2022-02-08","o":301.84,"h":308.76,"l":298.27,"c":307.33,"v":50729100},{"t":"2022-02-09","o":311.67,"h":315.42,"l":306.67,"c":310.67,"v":52259400},{"t":"2022-02-10","o":302.79,"h":314.6,"l":298.9,"c":301.52,"v":66126900},{"t":"2022-02-11","o":303.21,"h":305.32,"l":283.57,"c":286.67,"v":79645800},{"t":"2022-02-14","o":287.19,"h":299.63,"l":284.38,"c":291.92,"v":67756500},{"t":"2022-02-15","o":300.0,"h":307.67,"l":297.79,"c":307.48,"v":57286200},{"t":"2022-02-16","o":304.68,"h":308.81,"l":300.4,"c":307.8,"v":51294300},{"t":"2022-02-17","o":304.42,"h":306.17,"l":291.37,"c":292.12,"v":55178400},{"t":"2022-02-18","o":295.33,"h":295.62,"l":279.2,"c":285.66,"v":68501700},{"t":"2022-02-22","o":278.04,"h":285.58,"l":267.03,"c":273.84,"v":83288100},{"t":"2022-02-23","o":276.81,"h":278.43,"l":253.52,"c":254.68,"v":95256900},{"t":"2022-02-24","o":233.46,"h":267.49,"l":233.33,"c":266.92,"v":135322200},{"t":"2022-02-25","o":269.74,"h":273.17,"l":260.8,"c":269.96,"v":76067700},{"t":"2022-02-28","o":271.67,"h":292.29,"l":271.57,"c":290.14,"v":99006900},{"t":"2022-03-01","o":289.89,"h":296.63,"l":284.59,"c":288.12,"v":74766900},{"t":"2022-03-02","o":290.71,"h":295.49,"l":281.42,"c":293.3,"v":74643300},{"t":"2022-03-03","o":292.92,"h":295.48,"l":277.53,"c":279.76,"v":61623600},{"t":"2022-03-04","o":283.03,"h":285.22,"l":275.05,"c":279.43,"v":66999600},{"t":"2022-03-07","o":285.43,"h":288.71,"l":268.19,"c":268.19,"v":72494100},{"t":"2022-03-08","o":265.18,"h":283.33,"l":260.72,"c":274.8,"v":80399100},{"t":"2022-03-09","o":279.83,"h":286.85,"l":277.34,"c":286.32,"v":59184000},{"t":"2022-03-10","o":283.82,"h":284.82,"l":270.12,"c":279.43,"v":58648500},{"t":"2022-03-11","o":280.07,"h":281.27,"l":264.59,"c":265.12,"v":67037100},{"t":"2022-03-14","o":260.2,"h":266.9,"l":252.01,"c":255.46,"v":71152200},{"t":"2022-03-15","o":258.42,"h":268.52,"l":252.19,"c":267.3,"v":66841200},{"t":"2022-03-16","o":269.67,"h":280.67,"l":267.42,"c":280.08,"v":84028800},{"t":"2022-03-17","o":277.0,"h":291.67,"l":275.24,"c":290.53,"v":66582900},{"t":"2022-03-18","o":291.5,"h":302.62,"l":289.13,"c":301.8,"v":100414200},{"t":"2022-03-21","o":304.99,"h":314.28,"l":302.36,"c":307.05,"v":81981600},{"t":"2022-03-22","o":310.0,"h":332.62,"l":307.25,"c":331.33,"v":105868500},{"t":"2022-03-23","o":326.65,"h":346.9,"l":325.47,"c":333.04,"v":120676200},{"t":"2022-03-24","o":336.58,"h":341.5,"l":329.6,"c":337.97,"v":68920800},{"t":"2022-03-25","o":336.0,"h":340.6,"l":332.44,"c":336.88,"v":62031600},{"t":"2022-03-28","o":355.03,"h":365.96,"l":351.2,"c":363.95,"v":102506100},{"t":"2022-03-29","o":369.33,"h":371.59,"l":357.7,"c":366.52,"v":73614900},{"t":"2022-03-30","o":363.72,"h":371.32,"l":361.33,"c":364.66,"v":59865000},{"t":"2022-03-31","o":364.86,"h":367.71,"l":358.88,"c":359.2,"v":48992700},{"t":"2022-04-01","o":360.38,"h":364.92,"l":355.55,"c":361.53,"v":54263100},{"t":"2022-04-04","o":363.13,"h":383.3,"l":357.51,"c":381.82,"v":82035900},{"t":"2022-04-05","o":378.77,"h":384.29,"l":362.43,"c":363.75,"v":80075100},{"t":"2022-04-06","o":357.82,"h":359.67,"l":342.57,"c":348.59,"v":89348400},{"t":"2022-04-07","o":350.8,"h":358.86,"l":340.51,"c":352.42,"v":79447200},{"t":"2022-04-08","o":347.74,"h":349.48,"l":340.81,"c":341.83,"v":55013700},{"t":"2022-04-11","o":326.8,"h":336.16,"l":324.88,"c":325.31,"v":59357100},{"t":"2022-04-12","o":332.55,"h":340.4,"l":325.53,"c":328.98,"v":65976000},{"t":"2022-04-13","o":327.03,"h":342.08,"l":324.37,"c":340.79,"v":55121100},{"t":"2022-04-14","o":333.1,"h":337.57,"l":327.4,"c":328.33,"v":58422300},{"t":"2022-04-18","o":329.68,"h":338.31,"l":324.47,"c":334.76,"v":51715200},{"t":"2022-04-19","o":335.02,"h":344.98,"l":331.78,"c":342.72,"v":49847700},{"t":"2022-04-20","o":343.33,"h":344.67,"l":325.08,"c":325.73,"v":70711200},{"t":"2022-04-21","o":358.24,"h":364.07,"l":332.14,"c":336.26,"v":105416400},{"t":"2022-04-22","o":338.3,"h":344.95,"l":331.33,"c":335.02,"v":69696600},{"t":"2022-04-25","o":326.32,"h":336.21,"l":325.1,"c":332.67,"v":68341200},{"t":"2022-04-26","o":331.81,"h":333.33,"l":291.67,"c":292.14,"v":136133700},{"t":"2022-04-27","o":299.53,"h":306.0,"l":292.45,"c":293.84,"v":76956300},{"t":"2022-04-28","o":299.99,"h":300.0,"l":273.9,"c":292.5,"v":124948500},{"t":"2022-04-29","o":300.75,"h":311.47,"l":290.0,"c":290.25,"v":88133100},{"t":"2022-05-02","o":286.92,"h":302.12,"l":282.68,"c":300.98,"v":75781500},{"t":"2022-05-03","o":301.06,"h":308.03,"l":296.2,"c":303.08,"v":63709500},{"t":"2022-05-04","o":301.31,"h":318.5,"l":295.09,"c":317.54,"v":81643800},{"t":"2022-05-05","o":313.01,"h":315.2,"l":285.9,"c":291.09,"v":92519100},{"t":"2022-05-06","o":295.67,"h":296.0,"l":281.04,"c":288.55,"v":72903000},{"t":"2022-05-09","o":278.82,"h":281.88,"l":260.38,"c":262.37,"v":90810300},{"t":"2022-05-10","o":273.1,"h":275.12,"l":258.08,"c":266.68,"v":84401700},{"t":"2022-05-11","o":265.0,"h":269.92,"l":242.4,"c":244.67,"v":97224600},{"t":"2022-05-12","o":233.67,"h":253.22,"l":226.67,"c":242.67,"v":140313000},{"t":"2022-05-13","o":257.83,"h":262.45,"l":250.52,"c":256.53,"v":92150700},{"t":"2022-05-16","o":255.72,"h":256.59,"l":239.7,"c":241.46,"v":86098500},{"t":"2022-05-17","o":249.12,"h":254.83,"l":242.95,"c":253.87,"v":80236200},{"t":"2022-05-18","o":248.17,"h":253.5,"l":233.6,"c":236.6,"v":87811800},{"t":"2022-05-19","o":235.67,"h":244.67,"l":231.37,"c":236.47,"v":90296700},{"t":"2022-05-20","o":238.0,"h":240.53,"l":211.0,"c":221.3,"v":144973200},{"t":"2022-05-23","o":218.34,"h":226.65,"l":212.69,"c":224.97,"v":88903500},{"t":"2022-05-24","o":217.84,"h":217.97,"l":206.86,"c":209.39,"v":89092500},{"t":"2022-05-25","o":207.95,"h":223.11,"l":207.67,"c":219.6,"v":92139300},{"t":"2022-05-26","o":220.47,"h":239.56,"l":217.89,"c":235.91,"v":106003200},{"t":"2022-05-27","o":241.08,"h":253.27,"l":240.18,"c":253.21,"v":89295000},{"t":"2022-05-31","o":257.95,"h":259.6,"l":244.74,"c":252.75,"v":101914500},{"t":"2022-06-01","o":251.72,"h":257.33,"l":243.64,"c":246.79,"v":77247900},{"t":"2022-06-02","o":244.16,"h":264.21,"l":242.07,"c":258.33,"v":93473100},{"t":"2022-06-03","o":243.23,"h":247.8,"l":233.42,"c":234.52,"v":112393800},{"t":"2022-06-06","o":244.35,"h":244.87,"l":234.35,"c":238.28,"v":84204600},{"t":"2022-06-07","o":234.0,"h":240.0,"l":230.09,"c":238.89,"v":72808500},{"t":"2022-06-08","o":240.09,"h":249.96,"l":239.18,"c":241.87,"v":76210500},{"t":"2022-06-09","o":249.34,"h":255.55,"l":239.33,"c":239.71,"v":96491400},{"t":"2022-06-10","o":235.16,"h":239.5,"l":227.91,"c":232.23,"v":97536600},{"t":"2022-06-13","o":223.17,"h":226.63,"l":214.68,"c":215.74,"v":102767400},{"t":"2022-06-14","o":218.29,"h":226.33,"l":211.74,"c":220.89,"v":97988700},{"t":"2022-06-15","o":220.92,"h":235.66,"l":218.15,"c":233.0,"v":119131800},{"t":"2022-06-16","o":222.74,"h":225.17,"l":208.69,"c":213.1,"v":107390700},{"t":"2022-06-17","o":213.43,"h":220.97,"l":213.2,"c":216.76,"v":92641800},{"t":"2022-06-21","o":224.6,"h":243.58,"l":224.33,"c":237.04,"v":122793000},{"t":"2022-06-22","o":234.5,"h":246.83,"l":233.83,"c":236.09,"v":101107500},{"t":"2022-06-23","o":237.91,"h":239.32,"l":228.64,"c":235.07,"v":104202600},{"t":"2022-06-24","o":237.47,"h":246.07,"l":236.09,"c":245.71,"v":95770800},{"t":"2022-06-27","o":249.37,"h":252.07,"l":242.57,"c":244.92,"v":89178300},{"t":"2022-06-28","o":244.48,"h":249.97,"l":232.34,"c":232.66,"v":90391200},{"t":"2022-06-29","o":230.5,"h":231.17,"l":222.27,"c":228.49,"v":82897200},{"t":"2022-06-30","o":224.51,"h":229.46,"l":218.86,"c":224.47,"v":94600500},{"t":"2022-07-01","o":227.0,"h":230.23,"l":222.12,"c":227.26,"v":74460300},{"t":"2022-07-05","o":223.0,"h":233.15,"l":216.17,"c":233.07,"v":84581100},{"t":"2022-07-06","o":230.78,"h":234.56,"l":227.19,"c":231.73,"v":71853600},{"t":"2022-07-07","o":233.92,"h":245.36,"l":232.21,"c":244.54,"v":81930600},{"t":"2022-07-08","o":242.33,"h":254.98,"l":241.16,"c":250.76,"v":101854200},{"t":"2022-07-11","o":252.1,"h":253.06,"l":233.63,"c":234.34,"v":99241200},{"t":"2022-07-12","o":236.85,"h":239.77,"l":228.37,"c":233.07,"v":87930900},{"t":"2022-07-13","o":225.5,"h":242.06,"l":225.03,"c":237.04,"v":97954500},{"t":"2022-07-14","o":234.9,"h":238.65,"l":229.33,"c":238.31,"v":78557400},{"t":"2022-07-15","o":240.0,"h":243.62,"l":236.89,"c":240.07,"v":69683100},{"t":"2022-07-18","o":244.94,"h":250.52,"l":239.6,"c":240.55,"v":82537500},{"t":"2022-07-19","o":245.0,"h":247.14,"l":236.98,"c":245.53,"v":80890200},{"t":"2022-07-20","o":246.78,"h":250.66,"l":243.48,"c":247.5,"v":88864200},{"t":"2022-07-21","o":255.11,"h":273.27,"l":254.87,"c":271.71,"v":142032300},{"t":"2022-07-22","o":276.22,"h":280.79,"l":270.71,"c":272.24,"v":103472700},{"t":"2022-07-25","o":272.22,"h":274.15,"l":267.4,"c":268.43,"v":64073400},{"t":"2022-07-26","o":266.51,"h":267.31,"l":256.26,"c":258.86,"v":66820800},{"t":"2022-07-27","o":263.81,"h":275.93,"l":261.79,"c":274.82,"v":88110000},{"t":"2022-07-28","o":280.07,"h":283.3,"l":272.8,"c":280.9,"v":84723000},{"t":"2022-07-29","o":280.7,"h":298.32,"l":279.1,"c":297.15,"v":95313000},{"t":"2022-08-01","o":301.28,"h":311.88,"l":295.0,"c":297.28,"v":117042900},{"t":"2022-08-02","o":294.0,"h":307.83,"l":292.67,"c":300.59,"v":95577600},{"t":"2022-08-03","o":305.0,"h":309.55,"l":301.15,"c":307.4,"v":80091000},{"t":"2022-08-04","o":311.0,"h":313.61,"l":305.0,"c":308.63,"v":72256200},{"t":"2022-08-05","o":302.67,"h":304.61,"l":285.54,"c":288.17,"v":113172900},{"t":"2022-08-08","o":295.0,"h":305.2,"l":289.09,"c":290.42,"v":98994000},{"t":"2022-08-09","o":290.29,"h":292.4,"l":279.35,"c":283.33,"v":86244600},{"t":"2022-08-10","o":297.07,"h":297.51,"l":283.37,"c":294.36,"v":94918800},{"t":"2022-08-11","o":296.51,"h":298.24,"l":285.83,"c":286.63,"v":70155000},{"t":"2022-08-12","o":289.42,"h":300.16,"l":285.03,"c":300.03,"v":79657200},{"t":"2022-08-15","o":301.79,"h":313.13,"l":301.23,"c":309.32,"v":89359200},{"t":"2022-08-16","o":311.67,"h":314.67,"l":302.88,"c":306.56,"v":88136400},{"t":"2022-08-17","o":303.4,"h":309.66,"l":300.03,"c":304.0,"v":68766000},{"t":"2022-08-18","o":306.0,"h":306.5,"l":301.85,"c":302.87,"v":47500500},{"t":"2022-08-19","o":299.0,"h":300.36,"l":292.5,"c":296.67,"v":61395300},{"t":"2022-08-22","o":291.91,"h":292.4,"l":286.3,"c":289.91,"v":55843200},{"t":"2022-08-23","o":291.45,"h":298.83,"l":287.92,"c":296.45,"v":63984900},{"t":"2022-08-24","o":297.56,"h":303.65,"l":296.5,"c":297.1,"v":57259800},{"t":"2022-08-25","o":302.36,"h":302.96,"l":291.6,"c":296.07,"v":53230000},{"t":"2022-08-26","o":297.43,"h":302.0,"l":287.47,"c":288.09,"v":57163900},{"t":"2022-08-29","o":282.83,"h":287.74,"l":280.7,"c":284.82,"v":41864700},{"t":"2022-08-30","o":287.87,"h":288.48,"l":272.65,"c":277.7,"v":50541800},{"t":"2022-08-31","o":280.62,"h":281.25,"l":271.81,"c":275.61,"v":52107300},{"t":"2022-09-01","o":272.58,"h":277.58,"l":266.15,"c":277.16,"v":54287000},{"t":"2022-09-02","o":281.07,"h":282.35,"l":269.08,"c":270.21,"v":50890100},{"t":"2022-09-06","o":272.68,"h":275.99,"l":265.74,"c":274.42,"v":55860000},{"t":"2022-09-07","o":273.1,"h":283.84,"l":272.27,"c":283.7,"v":50028900},{"t":"2022-09-08","o":281.3,"h":289.5,"l":279.76,"c":289.26,"v":53713100},{"t":"2022-09-09","o":291.67,"h":299.85,"l":291.25,"c":299.68,"v":54338100},{"t":"2022-09-12","o":300.72,"h":305.49,"l":300.4,"c":304.42,"v":48674600},{"t":"2022-09-13","o":292.9,"h":297.4,"l":290.4,"c":292.13,"v":68229600},{"t":"2022-09-14","o":292.24,"h":306.0,"l":291.64,"c":302.61,"v":72628700},{"t":"2022-09-15","o":301.83,"h":309.12,"l":300.72,"c":303.75,"v":64795500},{"t":"2022-09-16","o":299.61,"h":303.71,"l":295.6,"c":303.35,"v":87087800},{"t":"2022-09-19","o":300.09,"h":309.84,"l":297.8,"c":309.07,"v":60231200},{"t":"2022-09-20","o":306.91,"h":313.33,"l":305.58,"c":308.73,"v":61642800},{"t":"2022-09-21","o":308.29,"h":313.8,"l":300.63,"c":300.8,"v":62555700},{"t":"2022-09-22","o":299.86,"h":301.29,"l":285.82,"c":288.59,"v":70545400},{"t":"2022-09-23","o":283.09,"h":284.5,"l":272.82,"c":275.33,"v":63748400},{"t":"2022-09-26","o":271.83,"h":284.09,"l":270.31,"c":276.01,"v":58076900},{"t":"2022-09-27","o":283.84,"h":288.67,"l":277.51,"c":282.94,"v":61925200},{"t":"2022-09-28","o":283.08,"h":289.0,"l":277.57,"c":287.81,"v":54664800},{"t":"2022-09-29","o":282.76,"h":283.65,"l":265.78,"c":268.21,"v":77620600},{"t":"2022-09-30","o":266.15,"h":275.57,"l":262.47,"c":265.25,"v":67726600},{"t":"2022-10-03","o":254.5,"h":255.16,"l":241.01,"c":242.4,"v":98363500},{"t":"2022-10-04","o":250.52,"h":257.5,"l":242.01,"c":249.44,"v":109578500},{"t":"2022-10-05","o":245.01,"h":246.67,"l":233.27,"c":240.81,"v":86982700},{"t":"2022-10-06","o":239.44,"h":244.58,"l":235.35,"c":238.13,"v":69298400},{"t":"2022-10-07","o":233.94,"h":234.57,"l":222.02,"c":223.07,"v":83916800},{"t":"2022-10-10","o":223.93,"h":226.99,"l":218.36,"c":222.96,"v":67925000},{"t":"2022-10-11","o":220.95,"h":225.75,"l":215.0,"c":216.5,"v":77013200},{"t":"2022-10-12","o":215.33,"h":219.3,"l":211.51,"c":217.24,"v":66860700},{"t":"2022-10-13","o":208.3,"h":222.99,"l":206.22,"c":221.72,"v":91483000},{"t":"2022-10-14","o":224.01,"h":226.26,"l":204.16,"c":204.99,"v":94124500},{"t":"2022-10-17","o":210.04,"h":221.86,"l":209.45,"c":219.35,"v":79428800},{"t":"2022-10-18","o":229.5,"h":229.82,"l":217.25,"c":220.19,"v":75891900},{"t":"2022-10-19","o":219.8,"h":222.93,"l":217.78,"c":222.04,"v":66571500},{"t":"2022-10-20","o":208.28,"h":215.55,"l":202.0,"c":207.28,"v":117798100},{"t":"2022-10-21","o":206.42,"h":214.66,"l":203.8,"c":214.44,"v":75713800},{"t":"2022-10-24","o":205.82,"h":213.5,"l":198.59,"c":211.25,"v":100446800},{"t":"2022-10-25","o":210.1,"h":224.35,"l":210.0,"c":222.42,"v":96507900},{"t":"2022-10-26","o":219.4,"h":230.6,"l":218.2,"c":224.64,"v":85012500},{"t":"2022-10-27","o":229.77,"h":233.81,"l":222.85,"c":225.09,"v":61638800},{"t":"2022-10-28","o":225.4,"h":228.86,"l":216.35,"c":228.52,"v":69152400},{"t":"2022-10-31","o":226.19,"h":229.85,"l":221.94,"c":227.54,"v":61554300},{"t":"2022-11-01","o":234.05,"h":237.4,"l":227.28,"c":227.82,"v":62688800},{"t":"2022-11-02","o":226.04,"h":227.87,"l":214.82,"c":214.98,"v":63070300},{"t":"2022-11-03","o":211.36,"h":221.2,"l":210.14,"c":215.31,"v":56538800},{"t":"2022-11-04","o":222.6,"h":223.8,"l":203.08,"c":207.47,"v":98622200},{"t":"2022-11-07","o":208.65,"h":208.9,"l":196.66,"c":197.08,"v":93916500},{"t":"2022-11-08","o":194.02,"h":195.2,"l":186.75,"c":191.3,"v":128803400},{"t":"2022-11-09","o":190.78,"h":195.89,"l":177.12,"c":177.59,"v":127062700},{"t":"2022-11-10","o":189.9,"h":191.0,"l":180.03,"c":190.72,"v":132703000},{"t":"2022-11-11","o":186.0,"h":196.52,"l":182.59,"c":195.97,"v":114403600},{"t":"2022-11-14","o":192.77,"h":195.73,"l":186.34,"c":190.95,"v":92226600},{"t":"2022-11-15","o":195.88,"h":200.82,"l":192.06,"c":194.42,"v":91293800},{"t":"2022-11-16","o":191.51,"h":192.57,"l":185.66,"c":186.92,"v":66567600},{"t":"2022-11-17","o":183.96,"h":186.16,"l":180.9,"c":183.17,"v":64336000},{"t":"2022-11-18","o":185.05,"h":185.19,"l":176.55,"c":180.19,"v":76048900},{"t":"2022-11-21","o":175.85,"h":176.77,"l":167.54,"c":167.87,"v":92882700},{"t":"2022-11-22","o":168.63,"h":170.92,"l":166.19,"c":169.91,"v":78452300},{"t":"2022-11-23","o":173.57,"h":183.62,"l":172.5,"c":183.2,"v":109536700},{"t":"2022-11-25","o":185.06,"h":185.2,"l":180.63,"c":182.86,"v":50672700},{"t":"2022-11-28","o":179.96,"h":188.5,"l":179.0,"c":182.92,"v":92905200},{"t":"2022-11-29","o":184.99,"h":186.38,"l":178.75,"c":180.83,"v":83357100},{"t":"2022-11-30","o":182.43,"h":194.76,"l":180.63,"c":194.7,"v":109186400},{"t":"2022-12-01","o":197.08,"h":198.92,"l":191.8,"c":194.7,"v":80046200},{"t":"2022-12-02","o":191.78,"h":196.25,"l":191.11,"c":194.86,"v":73645900},{"t":"2022-12-05","o":189.44,"h":191.27,"l":180.55,"c":182.45,"v":93122700},{"t":"2022-12-06","o":181.22,"h":183.65,"l":175.33,"c":179.82,"v":92150800},{"t":"2022-12-07","o":175.03,"h":179.38,"l":172.22,"c":174.04,"v":84213300},{"t":"2022-12-08","o":172.2,"h":175.2,"l":169.06,"c":173.44,"v":97624500},{"t":"2022-12-09","o":173.84,"h":182.5,"l":173.36,"c":179.05,"v":104872300},{"t":"2022-12-12","o":176.1,"h":177.37,"l":167.52,"c":167.82,"v":109794500},{"t":"2022-12-13","o":174.87,"h":175.05,"l":156.91,"c":160.95,"v":175862700},{"t":"2022-12-14","o":159.25,"h":161.62,"l":155.31,"c":156.8,"v":140682300},{"t":"2022-12-15","o":153.44,"h":160.93,"l":153.28,"c":157.67,"v":122334500},{"t":"2022-12-16","o":159.64,"h":160.99,"l":150.04,"c":150.23,"v":139032200},{"t":"2022-12-19","o":154.0,"h":155.25,"l":145.82,"c":149.87,"v":139390600},{"t":"2022-12-20","o":146.05,"h":148.47,"l":137.66,"c":137.8,"v":159563300},{"t":"2022-12-21","o":139.34,"h":141.26,"l":135.89,"c":137.57,"v":145417400},{"t":"2022-12-22","o":136.0,"h":136.63,"l":122.26,"c":125.35,"v":210090300},{"t":"2022-12-23","o":126.37,"h":128.62,"l":121.02,"c":123.15,"v":166989700},{"t":"2022-12-27","o":117.5,"h":119.67,"l":108.76,"c":109.1,"v":208643400},{"t":"2022-12-28","o":110.35,"h":116.27,"l":108.24,"c":112.71,"v":221070500},{"t":"2022-12-29","o":120.39,"h":123.57,"l":117.5,"c":121.82,"v":221923300},{"t":"2022-12-30","o":119.95,"h":124.48,"l":119.75,"c":123.18,"v":157777300},{"t":"2023-01-03","o":118.47,"h":118.8,"l":104.64,"c":108.1,"v":231402800},{"t":"2023-01-04","o":109.11,"h":114.59,"l":107.52,"c":113.64,"v":180389000},{"t":"2023-01-05","o":110.51,"h":111.75,"l":107.16,"c":110.34,"v":157986300},{"t":"2023-01-06","o":103.0,"h":114.39,"l":101.81,"c":113.06,"v":220911100},{"t":"2023-01-09","o":118.96,"h":123.52,"l":117.11,"c":119.77,"v":190284000},{"t":"2023-01-10","o":121.07,"h":122.76,"l":114.92,"c":118.85,"v":167642500},{"t":"2023-01-11","o":122.09,"h":125.95,"l":120.51,"c":123.22,"v":183810800},{"t":"2023-01-12","o":122.56,"h":124.13,"l":117.0,"c":123.56,"v":169400900},{"t":"2023-01-13","o":116.55,"h":122.63,"l":115.6,"c":122.4,"v":180714100},{"t":"2023-01-17","o":125.7,"h":131.7,"l":125.02,"c":131.49,"v":186477000},{"t":"2023-01-18","o":136.56,"h":136.68,"l":127.01,"c":128.78,"v":195680300},{"t":"2023-01-19","o":127.26,"h":129.99,"l":124.31,"c":127.17,"v":170291900},{"t":"2023-01-20","o":128.68,"h":133.51,"l":127.35,"c":133.42,"v":138858100},{"t":"2023-01-23","o":135.87,"h":145.38,"l":134.27,"c":143.75,"v":203119200},{"t":"2023-01-24","o":143.0,"h":146.5,"l":141.1,"c":143.89,"v":158699100},{"t":"2023-01-25","o":141.91,"h":146.41,"l":138.07,"c":144.43,"v":192734300},{"t":"2023-01-26","o":159.97,"h":161.42,"l":154.76,"c":160.27,"v":234815100},{"t":"2023-01-27","o":162.43,"h":180.68,"l":161.17,"c":177.9,"v":306590600},{"t":"2023-01-30","o":178.05,"h":179.77,"l":166.5,"c":166.66,"v":230878800},{"t":"2023-01-31","o":164.57,"h":174.3,"l":162.78,"c":173.22,"v":196813500},{"t":"2023-02-01","o":173.89,"h":183.81,"l":169.93,"c":181.41,"v":213806300},{"t":"2023-02-02","o":187.33,"h":196.75,"l":182.61,"c":188.27,"v":217448300},{"t":"2023-02-03","o":183.95,"h":199.0,"l":183.69,"c":189.98,"v":232662000},{"t":"2023-02-06","o":193.01,"h":198.17,"l":189.92,"c":194.76,"v":186188100},{"t":"2023-02-07","o":196.43,"h":197.5,"l":189.55,"c":196.81,"v":186010300},{"t":"2023-02-08","o":196.1,"h":203.0,"l":194.31,"c":201.29,"v":180673600},{"t":"2023-02-09","o":207.78,"h":214.0,"l":204.77,"c":207.32,"v":215431400},{"t":"2023-02-10","o":202.23,"h":206.2,"l":192.89,"c":196.89,"v":204754100},{"t":"2023-02-13","o":194.42,"h":196.3,"l":187.61,"c":194.64,"v":172475500},{"t":"2023-02-14","o":191.94,"h":209.82,"l":189.44,"c":209.25,"v":216455700},{"t":"2023-02-15","o":211.76,"h":214.66,"l":206.11,"c":214.24,"v":181006400},{"t":"2023-02-16","o":210.78,"h":217.65,"l":201.84,"c":202.04,"v":229586500},{"t":"2023-02-17","o":199.99,"h":208.44,"l":197.5,"c":208.31,"v":213738500},{"t":"2023-02-21","o":204.99,"h":209.71,"l":197.22,"c":197.37,"v":180018600},{"t":"2023-02-22","o":197.93,"h":201.99,"l":191.78,"c":200.86,"v":191828500},{"t":"2023-02-23","o":203.91,"h":205.14,"l":196.33,"c":202.07,"v":146360000},{"t":"2023-02-24","o":196.33,"h":197.67,"l":192.8,"c":196.88,"v":142228100},{"t":"2023-02-27","o":202.03,"h":209.42,"l":201.26,"c":207.63,"v":161028300},{"t":"2023-02-28","o":210.59,"h":211.23,"l":203.75,"c":205.71,"v":153144900},{"t":"2023-03-01","o":206.21,"h":207.2,"l":198.52,"c":202.77,"v":156852800},{"t":"2023-03-02","o":186.74,"h":193.75,"l":186.01,"c":190.9,"v":181500700},{"t":"2023-03-03","o":194.8,"h":200.48,"l":192.88,"c":197.79,"v":154193300},{"t":"2023-03-06","o":198.54,"h":198.6,"l":192.3,"c":193.81,"v":128100100},{"t":"2023-03-07","o":191.38,"h":194.2,"l":186.1,"c":187.71,"v":148125800},{"t":"2023-03-08","o":185.04,"h":186.5,"l":180.0,"c":182.0,"v":151897800},{"t":"2023-03-09","o":180.25,"h":185.18,"l":172.51,"c":172.92,"v":170023800},{"t":"2023-03-10","o":175.13,"h":178.29,"l":168.44,"c":173.44,"v":191488900},{"t":"2023-03-13","o":167.46,"h":177.35,"l":163.91,"c":174.48,"v":167790300},{"t":"2023-03-14","o":177.31,"h":183.8,"l":177.14,"c":183.26,"v":143717900},{"t":"2023-03-15","o":180.8,"h":182.34,"l":176.03,"c":180.45,"v":145995600},{"t":"2023-03-16","o":180.37,"h":185.81,"l":178.84,"c":184.13,"v":121136800},{"t":"2023-03-17","o":184.52,"h":186.22,"l":177.33,"c":180.13,"v":133197100},{"t":"2023-03-20","o":178.08,"h":186.44,"l":176.35,"c":183.25,"v":129684400},{"t":"2023-03-21","o":188.28,"h":198.0,"l":188.04,"c":197.58,"v":153391400},{"t":"2023-03-22","o":199.3,"h":200.66,"l":190.95,"c":191.15,"v":150376400},{"t":"2023-03-23","o":195.26,"h":199.31,"l":188.65,"c":192.22,"v":144193900},{"t":"2023-03-24","o":191.65,"h":192.36,"l":187.15,"c":190.41,"v":116312400},{"t":"2023-03-27","o":194.42,"h":197.39,"l":189.94,"c":191.81,"v":120851600},{"t":"2023-03-28","o":192.0,"h":192.35,"l":185.43,"c":189.19,"v":98654600},{"t":"2023-03-29","o":193.13,"h":195.29,"l":189.44,"c":193.88,"v":123660000},{"t":"2023-03-30","o":195.58,"h":197.33,"l":194.42,"c":195.28,"v":110252200},{"t":"2023-03-31","o":197.53,"h":207.79,"l":197.2,"c":207.46,"v":170222100},{"t":"2023-04-03","o":199.91,"h":202.69,"l":192.2,"c":194.77,"v":169545900},{"t":"2023-04-04","o":197.32,"h":198.74,"l":190.32,"c":192.58,"v":126463800},{"t":"2023-04-05","o":190.52,"h":190.68,"l":183.76,"c":185.52,"v":133882500},{"t":"2023-04-06","o":183.08,"h":186.39,"l":179.74,"c":185.06,"v":123857900},{"t":"2023-04-10","o":179.94,"h":185.1,"l":176.11,"c":184.51,"v":142154600},{"t":"2023-04-11","o":186.69,"h":189.19,"l":185.65,"c":186.79,"v":115770900},{"t":"2023-04-12","o":190.74,"h":191.58,"l":180.31,"c":180.54,"v":150256300},{"t":"2023-04-13","o":182.96,"h":186.5,"l":180.94,"c":185.9,"v":112933000},{"t":"2023-04-14","o":183.95,"h":186.28,"l":182.01,"c":185.0,"v":96438700},{"t":"2023-04-17","o":186.32,"h":189.69,"l":182.69,"c":187.04,"v":116662200},{"t":"2023-04-18","o":187.15,"h":187.69,"l":183.58,"c":184.31,"v":92067000},{"t":"2023-04-19","o":179.1,"h":183.5,"l":177.65,"c":180.59,"v":125732700},{"t":"2023-04-20","o":166.17,"h":169.7,"l":160.56,"c":162.99,"v":210970800},{"t":"2023-04-21","o":164.8,"h":166.0,"l":161.32,"c":165.08,"v":123539000},{"t":"2023-04-24","o":164.65,"h":165.65,"l":158.61,"c":162.55,"v":140006600},{"t":"2023-04-25","o":159.82,"h":163.47,"l":158.75,"c":160.67,"v":121999300},{"t":"2023-04-26","o":160.29,"h":160.67,"l":153.14,"c":153.75,"v":153364100},{"t":"2023-04-27","o":152.64,"h":160.48,"l":152.37,"c":160.19,"v":127015200},{"t":"2023-04-28","o":160.9,"h":165.0,"l":157.32,"c":164.31,"v":122515800},{"t":"2023-05-01","o":163.17,"h":163.28,"l":158.83,"c":161.83,"v":109015000},{"t":"2023-05-02","o":161.88,"h":165.49,"l":158.93,"c":160.31,"v":128259700},{"t":"2023-05-03","o":160.01,"h":165.0,"l":159.91,"c":160.61,"v":119728000},{"t":"2023-05-04","o":162.71,"h":162.95,"l":159.65,"c":161.2,"v":95108500},{"t":"2023-05-05","o":163.97,"h":170.79,"l":163.51,"c":170.06,"v":107607300},{"t":"2023-05-08","o":173.72,"h":173.8,"l":169.19,"c":171.79,"v":112249400},{"t":"2023-05-09","o":168.95,"h":169.82,"l":166.56,"c":169.15,"v":88965000},{"t":"2023-05-10","o":172.55,"h":174.43,"l":166.68,"c":168.54,"v":119840700},{"t":"2023-05-11","o":168.7,"h":173.57,"l":166.79,"c":172.08,"v":103889900},{"t":"2023-05-12","o":176.07,"h":177.38,"l":167.23,"c":167.98,"v":157849600},{"t":"2023-05-15","o":167.66,"h":169.76,"l":164.55,"c":166.35,"v":105592500},{"t":"2023-05-16","o":165.65,"h":169.52,"l":164.35,"c":166.52,"v":98288800},{"t":"2023-05-17","o":168.41,"h":174.5,"l":167.19,"c":173.86,"v":125473600},{"t":"2023-05-18","o":174.22,"h":177.06,"l":172.45,"c":176.89,"v":109520300},{"t":"2023-05-19","o":177.17,"h":181.95,"l":176.31,"c":180.14,"v":136196700},{"t":"2023-05-22","o":180.7,"h":189.32,"l":180.11,"c":188.87,"v":132001400},{"t":"2023-05-23","o":186.2,"h":192.96,"l":185.26,"c":185.77,"v":156952100},{"t":"2023-05-24","o":182.23,"h":184.22,"l":178.22,"c":182.9,"v":137605100},{"t":"2023-05-25","o":186.54,"h":186.78,"l":180.58,"c":184.47,"v":96870700},{"t":"2023-05-26","o":184.62,"h":198.6,"l":184.53,"c":193.17,"v":162061500},{"t":"2023-05-30","o":200.1,"h":204.48,"l":197.53,"c":201.16,"v":128818700},{"t":"2023-05-31","o":199.78,"h":203.95,"l":195.12,"c":203.93,"v":150711700},{"t":"2023-06-01","o":202.59,"h":209.8,"l":199.37,"c":207.52,"v":148029900},{"t":"2023-06-02","o":210.15,"h":217.25,"l":209.75,"c":213.97,"v":164398400},{"t":"2023-06-05","o":217.8,"h":221.29,"l":214.52,"c":217.61,"v":151143100},{"t":"2023-06-06","o":216.14,"h":221.91,"l":212.53,"c":221.31,"v":146911600},{"t":"2023-06-07","o":228.0,"h":230.83,"l":223.2,"c":224.57,"v":185710800},{"t":"2023-06-08","o":224.22,"h":235.23,"l":223.01,"c":234.86,"v":164489700},{"t":"2023-06-09","o":249.07,"h":252.42,"l":242.02,"c":244.4,"v":200242400},{"t":"2023-06-12","o":247.94,"h":250.97,"l":244.59,"c":249.83,"v":150337900},{"t":"2023-06-13","o":253.51,"h":259.68,"l":251.34,"c":258.71,"v":162384300},{"t":"2023-06-14","o":260.17,"h":261.57,"l":250.5,"c":256.79,"v":170575500},{"t":"2023-06-15","o":248.4,"h":258.95,"l":247.29,"c":255.9,"v":160171200},{"t":"2023-06-16","o":258.92,"h":263.6,"l":257.21,"c":260.54,"v":167915600},{"t":"2023-06-20","o":261.5,"h":274.75,"l":261.12,"c":274.45,"v":165611200},{"t":"2023-06-21","o":275.13,"h":276.99,"l":257.78,"c":259.46,"v":211797100},{"t":"2023-06-22","o":250.77,"h":265.0,"l":248.25,"c":264.61,"v":166875900},{"t":"2023-06-23","o":259.29,"h":262.45,"l":252.8,"c":256.6,"v":177460800},{"t":"2023-06-26","o":250.07,"h":258.37,"l":240.7,"c":241.05,"v":179990600},{"t":"2023-06-27","o":243.24,"h":250.39,"l":240.85,"c":250.21,"v":164968200},{"t":"2023-06-28","o":249.7,"h":259.88,"l":248.89,"c":256.24,"v":159770800},{"t":"2023-06-29","o":258.03,"h":260.74,"l":253.61,"c":257.5,"v":131283400},{"t":"2023-06-30","o":260.6,"h":264.45,"l":259.89,"c":261.77,"v":112620800},{"t":"2023-07-03","o":276.49,"h":284.25,"l":275.11,"c":279.82,"v":119685900},{"t":"2023-07-05","o":278.82,"h":283.85,"l":277.6,"c":282.48,"v":131530900},{"t":"2023-07-06","o":278.09,"h":279.97,"l":272.88,"c":276.54,"v":120332100},{"t":"2023-07-07","o":278.43,"h":280.78,"l":273.77,"c":274.43,"v":113879200},{"t":"2023-07-10","o":276.47,"h":277.52,"l":265.1,"c":269.61,"v":119425400},{"t":"2023-07-11","o":268.65,"h":270.9,"l":266.37,"c":269.79,"v":91972400},{"t":"2023-07-12","o":276.33,"h":276.52,"l":271.46,"c":271.99,"v":95672100},{"t":"2023-07-13","o":274.59,"h":279.45,"l":270.6,"c":277.9,"v":112681500},{"t":"2023-07-14","o":277.01,"h":285.3,"l":276.31,"c":281.38,"v":120062400},{"t":"2023-07-17","o":286.63,"h":292.23,"l":283.57,"c":290.38,"v":131569600},{"t":"2023-07-18","o":290.15,"h":295.26,"l":286.01,"c":293.34,"v":112120300},{"t":"2023-07-19","o":296.04,"h":299.29,"l":289.52,"c":291.26,"v":142355400},{"t":"2023-07-20","o":279.56,"h":280.93,"l":261.2,"c":262.9,"v":175158300},{"t":"2023-07-21","o":268.0,"h":268.0,"l":255.8,"c":260.02,"v":161796100},{"t":"2023-07-24","o":255.85,"h":269.85,"l":254.12,"c":269.06,"v":136508500},{"t":"2023-07-25","o":272.38,"h":272.9,"l":265.0,"c":265.28,"v":112757300},{"t":"2023-07-26","o":263.25,"h":268.04,"l":261.75,"c":264.35,"v":95856200},{"t":"2023-07-27","o":268.31,"h":269.13,"l":255.3,"c":255.71,"v":103697300},{"t":"2023-07-28","o":259.86,"h":267.25,"l":258.23,"c":266.44,"v":111446000},{"t":"2023-07-31","o":267.48,"h":269.08,"l":263.78,"c":267.43,"v":84582200},{"t":"2023-08-01","o":266.26,"h":266.47,"l":260.25,"c":261.07,"v":83166000},{"t":"2023-08-02","o":255.57,"h":259.52,"l":250.49,"c":254.11,"v":101752900},{"t":"2023-08-03","o":252.04,"h":260.49,"l":252.0,"c":259.32,"v":97569100},{"t":"2023-08-04","o":260.97,"h":264.77,"l":253.11,"c":253.86,"v":99539900},{"t":"2023-08-07","o":251.45,"h":253.65,"l":242.76,"c":251.45,"v":111097900},{"t":"2023-08-08","o":247.45,"h":250.92,"l":245.01,"c":249.7,"v":96642200},{"t":"2023-08-09","o":250.87,"h":251.1,"l":241.9,"c":242.19,"v":101596300},{"t":"2023-08-10","o":245.4,"h":251.8,"l":243.0,"c":245.34,"v":109498600},{"t":"2023-08-11","o":241.77,"h":243.79,"l":238.02,"c":242.65,"v":99038600},{"t":"2023-08-14","o":235.7,"h":240.66,"l":233.75,"c":239.76,"v":98595300},{"t":"2023-08-15","o":238.73,"h":240.5,"l":232.61,"c":232.96,"v":88197600},{"t":"2023-08-16","o":228.02,"h":233.97,"l":225.38,"c":225.6,"v":112484500},{"t":"2023-08-17","o":226.06,"h":226.74,"l":218.83,"c":219.22,"v":120718400},{"t":"2023-08-18","o":214.12,"h":217.58,"l":212.36,"c":215.49,"v":136276600},{"t":"2023-08-21","o":221.55,"h":232.13,"l":220.58,"c":231.28,"v":135702700},{"t":"2023-08-22","o":240.25,"h":240.82,"l":229.55,"c":233.19,"v":130442800},{"t":"2023-08-23","o":229.34,"h":238.98,"l":229.29,"c":236.86,"v":101077600},{"t":"2023-08-24","o":238.66,"h":238.92,"l":228.18,"c":230.04,"v":99777400},{"t":"2023-08-25","o":231.31,"h":239.0,"l":230.35,"c":238.59,"v":106612200},{"t":"2023-08-28","o":242.58,"h":244.38,"l":235.35,"c":238.82,"v":107673700},{"t":"2023-08-29","o":238.58,"h":257.48,"l":237.77,"c":257.18,"v":134047600},{"t":"2023-08-30","o":254.2,"h":260.51,"l":250.59,"c":256.9,"v":121988400},{"t":"2023-08-31","o":255.98,"h":261.18,"l":255.05,"c":258.08,"v":108861700},{"t":"2023-09-01","o":257.26,"h":259.08,"l":242.01,"c":245.01,"v":132541600},{"t":"2023-09-05","o":245.0,"h":258.0,"l":244.86,"c":256.49,"v":129469600},{"t":"2023-09-06","o":255.14,"h":255.39,"l":245.06,"c":251.92,"v":116959800},{"t":"2023-09-07","o":245.07,"h":252.81,"l":243.27,"c":251.49,"v":115312900},{"t":"2023-09-08","o":251.22,"h":256.52,"l":246.67,"c":248.5,"v":118367700},{"t":"2023-09-11","o":264.27,"h":274.85,"l":260.61,"c":273.58,"v":174667900},{"t":"2023-09-12","o":270.76,"h":278.39,"l":266.6,"c":267.48,"v":135999900},{"t":"2023-09-13","o":270.07,"h":274.98,"l":268.1,"c":271.3,"v":111673700},{"t":"2023-09-14","o":271.32,"h":276.71,"l":270.42,"c":276.04,"v":107709800},{"t":"2023-09-15","o":277.55,"h":278.98,"l":271.0,"c":274.39,"v":133692300},{"t":"2023-09-18","o":271.16,"h":271.44,"l":263.76,"c":265.28,"v":101543300},{"t":"2023-09-19","o":264.35,"h":267.85,"l":261.2,"c":266.5,"v":103704000},{"t":"2023-09-20","o":267.04,"h":273.93,"l":262.46,"c":262.59,"v":122514600},{"t":"2023-09-21","o":257.85,"h":260.86,"l":254.21,"c":255.7,"v":119951500},{"t":"2023-09-22","o":257.4,"h":257.79,"l":244.48,"c":244.88,"v":127524100},{"t":"2023-09-25","o":243.38,"h":247.1,"l":238.31,"c":246.99,"v":104636600},{"t":"2023-09-26","o":242.98,"h":249.55,"l":241.66,"c":244.12,"v":101993600},{"t":"2023-09-27","o":244.26,"h":245.33,"l":234.58,"c":240.5,"v":136597200},{"t":"2023-09-28","o":240.02,"h":247.55,"l":238.65,"c":246.38,"v":117058900},{"t":"2023-09-29","o":250.0,"h":254.77,"l":246.35,"c":250.22,"v":128522700},{"t":"2023-10-02","o":244.81,"h":254.28,"l":242.62,"c":251.6,"v":123810400},{"t":"2023-10-03","o":248.61,"h":250.02,"l":244.45,"c":246.53,"v":101985300},{"t":"2023-10-04","o":248.14,"h":261.86,"l":247.6,"c":261.16,"v":129721600},{"t":"2023-10-05","o":260.0,"h":263.6,"l":256.25,"c":260.05,"v":119159200},{"t":"2023-10-06","o":253.98,"h":261.65,"l":250.65,"c":260.53,"v":118121800},{"t":"2023-10-09","o":255.31,"h":261.36,"l":252.05,"c":259.67,"v":101377900},{"t":"2023-10-10","o":257.75,"h":268.94,"l":257.65,"c":263.62,"v":122656000},{"t":"2023-10-11","o":266.2,"h":268.6,"l":260.9,"c":262.99,"v":103706300},{"t":"2023-10-12","o":262.92,"h":265.41,"l":256.63,"c":258.87,"v":111508100},{"t":"2023-10-13","o":258.9,"h":259.6,"l":250.22,"c":251.12,"v":102073800},{"t":"2023-10-16","o":250.05,"h":255.4,"l":248.48,"c":253.92,"v":88917200},{"t":"2023-10-17","o":250.1,"h":257.18,"l":247.08,"c":254.85,"v":93562900},{"t":"2023-10-18","o":252.7,"h":254.63,"l":242.08,"c":242.68,"v":125147800},{"t":"2023-10-19","o":225.95,"h":230.61,"l":216.78,"c":220.11,"v":170772700},{"t":"2023-10-20","o":217.01,"h":218.86,"l":210.42,"c":211.99,"v":138010100},{"t":"2023-10-23","o":210.0,"h":216.98,"l":202.51,"c":212.08,"v":150683400},{"t":"2023-10-24","o":216.5,"h":222.05,"l":214.11,"c":216.52,"v":118231100},{"t":"2023-10-25","o":215.88,"h":220.1,"l":212.2,"c":212.42,"v":107065100},{"t":"2023-10-26","o":211.32,"h":214.8,"l":204.88,"c":205.76,"v":115112600},{"t":"2023-10-27","o":210.6,"h":212.41,"l":205.77,"c":207.3,"v":94881200},{"t":"2023-10-30","o":209.28,"h":210.88,"l":194.67,"c":197.36,"v":136448200},{"t":"2023-10-31","o":196.12,"h":202.8,"l":194.07,"c":200.84,"v":118068300},{"t":"2023-11-01","o":204.04,"h":205.99,"l":197.85,"c":205.66,"v":121661700},{"t":"2023-11-02","o":212.97,"h":219.2,"l":211.45,"c":218.51,"v":125987600},{"t":"2023-11-03","o":221.15,"h":226.37,"l":218.4,"c":219.96,"v":119534800},{"t":"2023-11-06","o":223.98,"h":226.32,"l":215.0,"c":219.27,"v":117335800},{"t":"2023-11-07","o":219.98,"h":223.12,"l":215.72,"c":222.18,"v":116900100},{"t":"2023-11-08","o":223.15,"h":224.15,"l":217.64,"c":222.11,"v":106584800},{"t":"2023-11-09","o":219.75,"h":220.8,"l":206.68,"c":209.98,"v":142110500},{"t":"2023-11-10","o":210.03,"h":215.38,"l":205.69,"c":214.65,"v":130994000},{"t":"2023-11-13","o":215.6,"h":225.4,"l":211.61,"c":223.71,"v":140447600},{"t":"2023-11-14","o":235.03,"h":238.14,"l":230.72,"c":237.41,"v":149771600},{"t":"2023-11-15","o":239.29,"h":246.7,"l":236.45,"c":242.84,"v":150354000},{"t":"2023-11-16","o":239.49,"h":240.88,"l":230.96,"c":233.59,"v":136816800},{"t":"2023-11-17","o":232.0,"h":237.39,"l":226.54,"c":234.3,"v":142532800},{"t":"2023-11-20","o":234.04,"h":237.1,"l":231.02,"c":235.6,"v":116320100},{"t":"2023-11-21","o":235.04,"h":243.62,"l":233.34,"c":241.2,"v":122288000},{"t":"2023-11-22","o":242.04,"h":244.01,"l":231.4,"c":234.21,"v":117950600},{"t":"2023-11-24","o":233.75,"h":238.75,"l":232.33,"c":235.45,"v":65125200},{"t":"2023-11-27","o":236.89,"h":238.33,"l":232.1,"c":236.08,"v":112031800},{"t":"2023-11-28","o":236.68,"h":247.0,"l":234.01,"c":246.72,"v":148549900},{"t":"2023-11-29","o":249.21,"h":252.75,"l":242.76,"c":244.14,"v":135401300},{"t":"2023-11-30","o":245.14,"h":245.22,"l":236.91,"c":240.08,"v":132353200},{"t":"2023-12-01","o":233.14,"h":240.19,"l":231.9,"c":238.83,"v":121331700},{"t":"2023-12-04","o":235.75,"h":239.37,"l":233.29,"c":235.58,"v":104099800},{"t":"2023-12-05","o":233.87,"h":246.66,"l":233.7,"c":238.72,"v":137971100},{"t":"2023-12-06","o":242.92,"h":246.57,"l":239.17,"c":239.37,"v":126436200},{"t":"2023-12-07","o":241.55,"h":244.08,"l":236.98,"c":242.64,"v":107142300},{"t":"2023-12-08","o":240.27,"h":245.27,"l":239.27,"c":243.84,"v":103126800},{"t":"2023-12-11","o":242.74,"h":243.44,"l":237.45,"c":239.74,"v":97913900},{"t":"2023-12-12","o":238.55,"h":238.99,"l":233.87,"c":237.01,"v":95328300},{"t":"2023-12-13","o":234.19,"h":240.3,"l":228.2,"c":239.29,"v":146286300},{"t":"2023-12-14","o":241.22,"h":253.88,"l":240.79,"c":251.05,"v":160829200},{"t":"2023-12-15","o":251.21,"h":254.13,"l":248.3,"c":253.5,"v":135932800},{"t":"2023-12-18","o":253.78,"h":258.74,"l":251.36,"c":252.08,"v":116416500},{"t":"2023-12-19","o":253.48,"h":258.34,"l":253.01,"c":257.22,"v":106737400},{"t":"2023-12-20","o":256.41,"h":259.84,"l":247.0,"c":247.14,"v":125097000},{"t":"2023-12-21","o":251.9,"h":254.8,"l":248.55,"c":254.5,"v":109594200},{"t":"2023-12-22","o":256.76,"h":258.22,"l":251.37,"c":252.54,"v":93370100},{"t":"2023-12-26","o":254.49,"h":257.97,"l":252.91,"c":256.61,"v":86892400},{"t":"2023-12-27","o":258.35,"h":263.34,"l":257.52,"c":261.44,"v":106494400},{"t":"2023-12-28","o":263.66,"h":265.13,"l":252.71,"c":253.18,"v":113619900},{"t":"2023-12-29","o":255.1,"h":255.19,"l":247.43,"c":248.48,"v":100891600},{"t":"2024-01-02","o":250.08,"h":251.25,"l":244.41,"c":248.42,"v":104654200},{"t":"2024-01-03","o":244.98,"h":245.68,"l":236.32,"c":238.45,"v":121082600},{"t":"2024-01-04","o":239.25,"h":242.7,"l":237.73,"c":237.93,"v":102629300},{"t":"2024-01-05","o":236.86,"h":240.12,"l":234.9,"c":237.49,"v":92488900},{"t":"2024-01-08","o":236.14,"h":241.25,"l":235.3,"c":240.45,"v":85166600},{"t":"2024-01-09","o":238.11,"h":238.96,"l":232.04,"c":234.96,"v":96705700},{"t":"2024-01-10","o":235.1,"h":235.5,"l":231.29,"c":233.94,"v":91628500},{"t":"2024-01-11","o":230.57,"h":230.93,"l":225.37,"c":227.22,"v":105873600},{"t":"2024-01-12","o":220.08,"h":225.34,"l":217.15,"c":218.89,"v":123043800},{"t":"2024-01-16","o":215.1,"h":223.49,"l":212.18,"c":219.91,"v":115355000},{"t":"2024-01-17","o":214.86,"h":215.67,"l":212.01,"c":215.55,"v":103164400},{"t":"2024-01-18","o":216.88,"h":217.45,"l":208.74,"c":211.88,"v":108595400},{"t":"2024-01-19","o":209.99,"h":213.19,"l":207.56,"c":212.19,"v":102260300},{"t":"2024-01-22","o":212.26,"h":217.8,"l":206.27,"c":208.8,"v":117952500},{"t":"2024-01-23","o":211.3,"h":215.65,"l":207.75,"c":209.14,"v":106605900},{"t":"2024-01-24","o":211.88,"h":212.73,"l":206.77,"c":207.83,"v":123369900},{"t":"2024-01-25","o":189.7,"h":193.0,"l":180.06,"c":182.63,"v":198076800},{"t":"2024-01-26","o":185.5,"h":186.78,"l":182.1,"c":183.25,"v":107343200},{"t":"2024-01-29","o":185.63,"h":191.48,"l":183.67,"c":190.93,"v":125013100},{"t":"2024-01-30","o":195.33,"h":196.36,"l":190.61,"c":191.59,"v":109982300},{"t":"2024-01-31","o":187.0,"h":193.97,"l":185.85,"c":187.29,"v":103221400},{"t":"2024-02-01","o":188.5,"h":189.88,"l":184.28,"c":188.86,"v":91843300},{"t":"2024-02-02","o":185.04,"h":188.69,"l":182.0,"c":187.91,"v":110612700},{"t":"2024-02-05","o":184.26,"h":184.68,"l":175.01,"c":181.06,"v":134294400},{"t":"2024-02-06","o":177.21,"h":186.49,"l":177.11,"c":185.1,"v":122676000},{"t":"2024-02-07","o":188.18,"h":189.79,"l":182.68,"c":187.58,"v":111535200},{"t":"2024-02-08","o":189.0,"h":191.62,"l":185.58,"c":189.56,"v":83034000},{"t":"2024-02-09","o":190.18,"h":194.12,"l":189.48,"c":193.57,"v":84476300},{"t":"2024-02-12","o":192.11,"h":194.73,"l":187.28,"c":188.13,"v":95498600},{"t":"2024-02-13","o":183.99,"h":187.26,"l":182.11,"c":184.02,"v":86759500},{"t":"2024-02-14","o":185.3,"h":188.89,"l":183.35,"c":188.71,"v":81203000},{"t":"2024-02-15","o":189.16,"h":200.88,"l":188.86,"c":200.45,"v":120831800},{"t":"2024-02-16","o":202.06,"h":203.17,"l":197.4,"c":199.95,"v":111346700},{"t":"2024-02-20","o":196.13,"h":198.6,"l":189.13,"c":193.76,"v":104545800},{"t":"2024-02-21","o":193.36,"h":199.44,"l":191.95,"c":194.77,"v":103500300},{"t":"2024-02-22","o":194.0,"h":198.32,"l":191.36,"c":197.41,"v":92739500},{"t":"2024-02-23","o":195.31,"h":197.57,"l":191.5,"c":191.97,"v":78841900},{"t":"2024-02-26","o":192.29,"h":201.78,"l":192.0,"c":199.4,"v":111747100},{"t":"2024-02-27","o":204.04,"h":205.6,"l":198.26,"c":199.73,"v":108645400},{"t":"2024-02-28","o":200.42,"h":205.3,"l":198.44,"c":202.04,"v":99806200},{"t":"2024-02-29","o":204.18,"h":205.28,"l":198.45,"c":201.88,"v":85907000},{"t":"2024-03-01","o":200.52,"h":204.52,"l":198.5,"c":202.64,"v":82243100},{"t":"2024-03-04","o":198.73,"h":199.75,"l":186.72,"c":188.14,"v":134334900},{"t":"2024-03-05","o":183.05,"h":184.59,"l":177.57,"c":180.74,"v":119660800},{"t":"2024-03-06","o":179.99,"h":181.58,"l":173.7,"c":176.54,"v":107920900},{"t":"2024-03-07","o":174.35,"h":180.04,"l":173.7,"c":178.65,"v":102129000},{"t":"2024-03-08","o":181.5,"h":182.73,"l":174.7,"c":175.34,"v":85544600},{"t":"2024-03-11","o":175.45,"h":182.87,"l":174.8,"c":177.77,"v":85391500},{"t":"2024-03-12","o":177.77,"h":179.43,"l":172.41,"c":177.54,"v":87391700},{"t":"2024-03-13","o":173.05,"h":176.05,"l":169.15,"c":169.48,"v":106524500},{"t":"2024-03-14","o":167.77,"h":171.17,"l":160.51,"c":162.5,"v":126325700},{"t":"2024-03-15","o":163.16,"h":165.18,"l":160.76,"c":163.57,"v":97146800},{"t":"2024-03-18","o":170.02,"h":174.72,"l":165.9,"c":173.8,"v":108214400},{"t":"2024-03-19","o":172.36,"h":172.82,"l":167.42,"c":171.32,"v":77271400},{"t":"2024-03-20","o":173.0,"h":176.25,"l":170.82,"c":175.66,"v":83846700},{"t":"2024-03-21","o":176.39,"h":178.18,"l":171.8,"c":172.82,"v":73178000},{"t":"2024-03-22","o":166.69,"h":171.2,"l":166.3,"c":170.83,"v":75580600},{"t":"2024-03-25","o":168.76,"h":175.24,"l":168.73,"c":172.63,"v":74228600},{"t":"2024-03-26","o":178.58,"h":184.25,"l":177.38,"c":177.67,"v":113186200},{"t":"2024-03-27","o":181.41,"h":181.91,"l":176.0,"c":179.83,"v":81804000},{"t":"2024-03-28","o":177.45,"h":179.57,"l":175.3,"c":175.79,"v":77654800},{"t":"2024-04-01","o":176.17,"h":176.75,"l":170.21,"c":175.22,"v":81562100},{"t":"2024-04-02","o":164.75,"h":167.69,"l":163.43,"c":166.63,"v":116650600},{"t":"2024-04-03","o":164.02,"h":168.82,"l":163.28,"c":168.38,"v":82950100},{"t":"2024-04-04","o":170.07,"h":177.19,"l":168.01,"c":171.11,"v":123162000},{"t":"2024-04-05","o":169.08,"h":170.86,"l":160.51,"c":164.9,"v":143157600},{"t":"2024-04-08","o":169.34,"h":174.5,"l":167.79,"c":172.98,"v":104423300},{"t":"2024-04-09","o":172.91,"h":179.22,"l":171.92,"c":176.88,"v":102951700},{"t":"2024-04-10","o":173.04,"h":174.93,"l":170.01,"c":171.76,"v":84532400},{"t":"2024-04-11","o":172.55,"h":175.88,"l":168.51,"c":174.6,"v":94516000},{"t":"2024-04-12","o":172.34,"h":173.81,"l":170.36,"c":171.05,"v":64722700},{"t":"2024-04-15","o":170.24,"h":170.69,"l":161.38,"c":161.48,"v":100245300},{"t":"2024-04-16","o":156.74,"h":158.19,"l":153.75,"c":157.11,"v":97000000},{"t":"2024-04-17","o":157.64,"h":158.33,"l":153.78,"c":155.45,"v":82439700},{"t":"2024-04-18","o":151.25,"h":152.2,"l":148.7,"c":149.93,"v":96098800},{"t":"2024-04-19","o":148.97,"h":150.94,"l":146.22,"c":147.05,"v":87074500},{"t":"2024-04-22","o":140.56,"h":144.44,"l":138.8,"c":142.05,"v":107097600},{"t":"2024-04-23","o":143.33,"h":147.26,"l":141.11,"c":144.68,"v":124545100},{"t":"2024-04-24","o":162.84,"h":167.97,"l":157.51,"c":162.13,"v":181178000},{"t":"2024-04-25","o":158.96,"h":170.88,"l":158.36,"c":170.18,"v":126427500},{"t":"2024-04-26","o":168.85,"h":172.12,"l":166.37,"c":168.29,"v":109815700},{"t":"2024-04-29","o":188.42,"h":198.87,"l":184.54,"c":194.05,"v":243869700},{"t":"2024-04-30","o":186.98,"h":190.95,"l":182.84,"c":183.28,"v":127031800},{"t":"2024-05-01","o":182.0,"h":185.86,"l":179.01,"c":179.99,"v":92829700},{"t":"2024-05-02","o":182.86,"h":184.6,"l":176.02,"c":180.01,"v":89148000},{"t":"2024-05-03","o":182.1,"h":184.78,"l":178.42,"c":181.19,"v":75491500},{"t":"2024-05-06","o":183.8,"h":187.56,"l":182.2,"c":184.76,"v":84390300},{"t":"2024-05-07","o":182.4,"h":183.26,"l":177.4,"c":177.81,"v":75045900},{"t":"2024-05-08","o":171.59,"h":176.06,"l":170.15,"c":174.72,"v":79969500},{"t":"2024-05-09","o":175.01,"h":175.62,"l":171.37,"c":171.97,"v":65950300},{"t":"2024-05-10","o":173.05,"h":173.06,"l":167.75,"c":168.47,"v":72627200},{"t":"2024-05-13","o":170.0,"h":175.4,"l":169.0,"c":171.89,"v":67018900},{"t":"2024-05-14","o":174.5,"h":179.49,"l":174.07,"c":177.55,"v":86407400},{"t":"2024-05-15","o":179.9,"h":180.0,"l":173.11,"c":173.99,"v":79663000},{"t":"2024-05-16","o":174.1,"h":175.79,"l":171.43,"c":174.84,"v":59812200},{"t":"2024-05-17","o":173.55,"h":179.63,"l":172.75,"c":177.46,"v":77445800},{"t":"2024-05-20","o":177.56,"h":177.75,"l":173.52,"c":174.95,"v":61727400},{"t":"2024-05-21","o":175.51,"h":186.88,"l":174.71,"c":186.6,"v":115266500},{"t":"2024-05-22","o":182.85,"h":183.8,"l":178.12,"c":180.11,"v":88313500},{"t":"2024-05-23","o":181.8,"h":181.9,"l":173.26,"c":173.74,"v":71975500},{"t":"2024-05-24","o":174.84,"h":180.08,"l":173.73,"c":179.24,"v":65584500},{"t":"2024-05-28","o":176.4,"h":178.25,"l":173.16,"c":176.75,"v":59736600},{"t":"2024-05-29","o":174.19,"h":178.15,"l":173.93,"c":176.19,"v":54782600},{"t":"2024-05-30","o":178.58,"h":182.67,"l":175.38,"c":178.79,"v":77618400},{"t":"2024-05-31","o":178.5,"h":180.32,"l":173.82,"c":178.08,"v":67314600},{"t":"2024-06-03","o":178.13,"h":182.64,"l":174.49,"c":176.29,"v":68568900},{"t":"2024-06-04","o":174.78,"h":177.76,"l":174.0,"c":174.77,"v":60056300},{"t":"2024-06-05","o":175.35,"h":176.15,"l":172.13,"c":175.0,"v":57953800},{"t":"2024-06-06","o":174.6,"h":179.73,"l":172.73,"c":177.94,"v":69887000},{"t":"2024-06-07","o":176.13,"h":179.35,"l":175.58,"c":177.48,"v":56244900},{"t":"2024-06-10","o":176.06,"h":178.57,"l":173.17,"c":173.79,"v":50774600},{"t":"2024-06-11","o":173.92,"h":174.75,"l":167.41,"c":170.66,"v":64761900},{"t":"2024-06-12","o":171.12,"h":180.55,"l":169.8,"c":177.29,"v":90389400},{"t":"2024-06-13","o":188.39,"h":191.08,"l":181.23,"c":182.47,"v":118984100},{"t":"2024-06-14","o":185.8,"h":186.0,"l":176.92,"c":178.01,"v":82038200},{"t":"2024-06-17","o":177.92,"h":188.81,"l":177.0,"c":187.44,"v":109786100},{"t":"2024-06-18","o":186.56,"h":187.2,"l":182.37,"c":184.86,"v":68982300},{"t":"2024-06-20","o":184.68,"h":185.21,"l":179.66,"c":181.57,"v":55893100},{"t":"2024-06-21","o":182.3,"h":183.95,"l":180.69,"c":183.01,"v":61937300},{"t":"2024-06-24","o":184.97,"h":188.8,"l":182.55,"c":182.58,"v":61992100},{"t":"2024-06-25","o":184.4,"h":187.97,"l":182.01,"c":187.35,"v":62905700},{"t":"2024-06-26","o":186.54,"h":197.76,"l":186.36,"c":196.37,"v":95737100},{"t":"2024-06-27","o":195.17,"h":198.72,"l":194.05,"c":197.42,"v":72746500},{"t":"2024-06-28","o":199.55,"h":203.2,"l":195.26,"c":197.88,"v":95438100},{"t":"2024-07-01","o":201.02,"h":213.23,"l":200.85,"c":209.86,"v":135691400},{"t":"2024-07-02","o":218.89,"h":231.3,"l":218.06,"c":231.26,"v":205047900},{"t":"2024-07-03","o":234.56,"h":248.35,"l":234.25,"c":246.39,"v":166561500},{"t":"2024-07-05","o":249.81,"h":252.37,"l":242.46,"c":251.52,"v":154501200},{"t":"2024-07-08","o":247.71,"h":259.44,"l":244.57,"c":252.94,"v":157219600},{"t":"2024-07-09","o":251.0,"h":265.61,"l":250.3,"c":262.33,"v":160210900},{"t":"2024-07-10","o":262.8,"h":267.59,"l":257.86,"c":263.26,"v":128519400},{"t":"2024-07-11","o":263.3,"h":271.0,"l":239.65,"c":241.03,"v":221707300},{"t":"2024-07-12","o":235.8,"h":251.84,"l":233.09,"c":248.23,"v":155955800},{"t":"2024-07-15","o":255.97,"h":265.6,"l":251.73,"c":252.64,"v":146912900},{"t":"2024-07-16","o":255.31,"h":258.62,"l":245.8,"c":256.56,"v":126332500},{"t":"2024-07-17","o":252.73,"h":258.47,"l":246.18,"c":248.5,"v":115584800},{"t":"2024-07-18","o":251.09,"h":257.14,"l":247.2,"c":249.23,"v":110869000},{"t":"2024-07-19","o":247.79,"h":249.44,"l":236.83,"c":239.2,"v":87403900},{"t":"2024-07-22","o":244.21,"h":253.21,"l":243.75,"c":251.51,"v":101225400},{"t":"2024-07-23","o":253.6,"h":255.76,"l":245.63,"c":246.38,"v":111928200},{"t":"2024-07-24","o":225.42,"h":225.99,"l":214.71,"c":215.99,"v":167942900},{"t":"2024-07-25","o":216.8,"h":226.0,"l":216.23,"c":220.25,"v":100636500},{"t":"2024-07-26","o":221.19,"h":222.28,"l":215.33,"c":219.8,"v":94604100},{"t":"2024-07-29","o":224.9,"h":234.27,"l":224.7,"c":232.1,"v":129201800},{"t":"2024-07-30","o":232.25,"h":232.41,"l":220.0,"c":222.62,"v":100560300},{"t":"2024-07-31","o":227.9,"h":234.68,"l":226.79,"c":232.07,"v":67497000},{"t":"2024-08-01","o":227.69,"h":231.87,"l":214.33,"c":216.86,"v":83861900},{"t":"2024-08-02","o":214.88,"h":216.13,"l":205.78,"c":207.67,"v":82880100},{"t":"2024-08-05","o":185.22,"h":203.88,"l":182.0,"c":198.88,"v":100308800},{"t":"2024-08-06","o":200.75,"h":202.9,"l":192.67,"c":200.64,"v":73783900},{"t":"2024-08-07","o":200.77,"h":203.49,"l":191.48,"c":191.76,"v":71159800},{"t":"2024-08-08","o":195.7,"h":200.7,"l":192.04,"c":198.84,"v":65033900},{"t":"2024-08-09","o":197.05,"h":200.88,"l":195.11,"c":200.0,"v":58648300},{"t":"2024-08-12","o":199.02,"h":199.26,"l":194.67,"c":197.49,"v":64044900},{"t":"2024-08-13","o":198.47,"h":208.49,"l":197.06,"c":207.83,"v":76247400},{"t":"2024-08-14","o":207.39,"h":208.44,"l":198.75,"c":201.38,"v":70250000},{"t":"2024-08-15","o":205.02,"h":215.88,"l":204.82,"c":214.14,"v":89848500},{"t":"2024-08-16","o":211.15,"h":219.8,"l":210.8,"c":216.12,"v":88765100},{"t":"2024-08-19","o":217.07,"h":222.98,"l":214.09,"c":222.72,"v":76435200},{"t":"2024-08-20","o":224.88,"h":228.22,"l":219.56,"c":221.1,"v":74001200},{"t":"2024-08-21","o":222.67,"h":224.66,"l":218.86,"c":223.27,"v":70146000},{"t":"2024-08-22","o":223.82,"h":224.8,"l":210.32,"c":210.66,"v":79514500},{"t":"2024-08-23","o":214.46,"h":221.48,"l":214.21,"c":220.32,"v":81525200},{"t":"2024-08-26","o":218.75,"h":219.09,"l":211.01,"c":213.21,"v":59301200},{"t":"2024-08-27","o":213.25,"h":215.66,"l":206.94,"c":209.21,"v":62821400},{"t":"2024-08-28","o":209.72,"h":211.84,"l":202.59,"c":205.75,"v":64116400},{"t":"2024-08-29","o":209.8,"h":214.89,"l":205.97,"c":206.28,"v":62308800},{"t":"2024-08-30","o":208.63,"h":214.57,"l":207.03,"c":214.11,"v":63370600},{"t":"2024-09-03","o":215.26,"h":219.9,"l":209.64,"c":210.6,"v":76714200},{"t":"2024-09-04","o":210.59,"h":222.22,"l":210.57,"c":219.41,"v":80651800},{"t":"2024-09-05","o":223.49,"h":235.0,"l":222.25,"c":230.17,"v":119355000},{"t":"2024-09-06","o":232.6,"h":233.6,"l":210.51,"c":210.73,"v":112177000},{"t":"2024-09-09","o":216.2,"h":219.87,"l":213.67,"c":216.27,"v":67443500},{"t":"2024-09-10","o":220.07,"h":226.4,"l":218.64,"c":226.17,"v":78891100},{"t":"2024-09-11","o":224.55,"h":228.47,"l":216.8,"c":228.13,"v":83548600},{"t":"2024-09-12","o":224.66,"h":231.45,"l":223.83,"c":229.81,"v":71894900},{"t":"2024-09-13","o":228.0,"h":232.67,"l":226.32,"c":230.29,"v":59515100},{"t":"2024-09-16","o":229.3,"h":229.96,"l":223.53,"c":226.78,"v":54323000},{"t":"2024-09-17","o":229.45,"h":234.57,"l":226.55,"c":227.87,"v":66761600},{"t":"2024-09-18","o":230.09,"h":235.68,"l":226.88,"c":227.2,"v":78010200},{"t":"2024-09-19","o":234.0,"h":244.24,"l":232.13,"c":243.92,"v":102694600},{"t":"2024-09-20","o":241.52,"h":243.99,"l":235.92,"c":238.25,"v":99879100},{"t":"2024-09-23","o":242.61,"h":250.0,"l":241.92,"c":250.0,"v":86927200},{"t":"2024-09-24","o":254.08,"h":257.19,"l":249.05,"c":254.27,"v":88491000},{"t":"2024-09-25","o":252.54,"h":257.05,"l":252.28,"c":257.02,"v":65034300},{"t":"2024-09-26","o":260.6,"h":261.75,"l":251.53,"c":254.22,"v":67142200},{"t":"2024-09-27","o":257.38,"h":260.7,"l":254.12,"c":260.46,"v":70988100},{"t":"2024-09-30","o":259.04,"h":264.86,"l":255.77,"c":261.63,"v":80705700},{"t":"2024-10-01","o":262.67,"h":263.98,"l":248.53,"c":258.02,"v":87397600},{"t":"2024-10-02","o":247.55,"h":251.16,"l":241.5,"c":249.02,"v":93983900},{"t":"2024-10-03","o":244.48,"h":249.79,"l":237.81,"c":240.66,"v":80729200},{"t":"2024-10-04","o":246.69,"h":250.96,"l":244.58,"c":250.08,"v":86573200},{"t":"2024-10-07","o":249.0,"h":249.83,"l":240.7,"c":240.83,"v":68113300},{"t":"2024-10-08","o":243.56,"h":246.21,"l":240.56,"c":244.5,"v":56303200},{"t":"2024-10-09","o":243.82,"h":247.43,"l":239.51,"c":241.05,"v":66289500},{"t":"2024-10-10","o":241.81,"h":242.79,"l":232.34,"c":238.77,"v":83087100},{"t":"2024-10-11","o":220.13,"h":223.34,"l":214.38,"c":217.8,"v":142628900},{"t":"2024-10-14","o":220.13,"h":221.91,"l":213.74,"c":219.16,"v":86291900},{"t":"2024-10-15","o":220.01,"h":224.26,"l":217.12,"c":219.57,"v":62988800},{"t":"2024-10-16","o":221.4,"h":222.82,"l":218.93,"c":221.33,"v":49632800},{"t":"2024-10-17","o":221.59,"h":222.08,"l":217.9,"c":220.89,"v":50791800},{"t":"2024-10-18","o":220.71,"h":222.28,"l":219.23,"c":220.7,"v":49611900},{"t":"2024-10-21","o":218.9,"h":220.48,"l":215.73,"c":218.85,"v":47329000},{"t":"2024-10-22","o":217.31,"h":218.22,"l":215.26,"c":217.97,"v":43268700},{"t":"2024-10-23","o":217.13,"h":218.72,"l":212.11,"c":213.65,"v":80938900},{"t":"2024-10-24","o":244.68,"h":262.12,"l":242.65,"c":260.48,"v":204491900},{"t":"2024-10-25","o":256.01,"h":269.49,"l":255.32,"c":269.19,"v":161611900},{"t":"2024-10-28","o":270.0,"h":273.54,"l":262.24,"c":262.51,"v":107653600},{"t":"2024-10-29","o":264.51,"h":264.98,"l":255.51,"c":259.52,"v":80521800},{"t":"2024-10-30","o":258.04,"h":263.35,"l":255.82,"c":257.55,"v":53993600},{"t":"2024-10-31","o":257.99,"h":259.75,"l":249.25,"c":249.85,"v":66575300},{"t":"2024-11-01","o":252.04,"h":254.0,"l":246.63,"c":248.98,"v":57544800},{"t":"2024-11-04","o":244.56,"h":248.9,"l":238.88,"c":242.84,"v":68802400},{"t":"2024-11-05","o":247.34,"h":255.28,"l":246.21,"c":251.44,"v":69282500},{"t":"2024-11-06","o":284.67,"h":289.59,"l":275.62,"c":288.53,"v":165228700},{"t":"2024-11-07","o":288.89,"h":299.75,"l":285.52,"c":296.91,"v":117309200},{"t":"2024-11-08","o":299.14,"h":328.71,"l":297.66,"c":321.22,"v":204782800},{"t":"2024-11-11","o":346.3,"h":358.64,"l":336.0,"c":350.0,"v":210521600},{"t":"2024-11-12","o":342.74,"h":345.84,"l":323.31,"c":328.49,"v":155726000},{"t":"2024-11-13","o":335.85,"h":344.6,"l":322.5,"c":330.24,"v":125405600},{"t":"2024-11-14","o":327.69,"h":329.98,"l":310.37,"c":311.18,"v":120726100},{"t":"2024-11-15","o":310.57,"h":324.68,"l":309.22,"c":320.72,"v":114440300},{"t":"2024-11-18","o":340.73,"h":348.55,"l":330.01,"c":338.74,"v":126085600},{"t":"2024-11-19","o":335.76,"h":347.38,"l":332.75,"c":346.0,"v":88852500},{"t":"2024-11-20","o":345.0,"h":346.6,"l":334.3,"c":342.03,"v":66340700},{"t":"2024-11-21","o":343.81,"h":347.99,"l":335.28,"c":339.64,"v":58011700},{"t":"2024-11-22","o":341.09,"h":361.53,"l":337.7,"c":352.56,"v":89140700},{"t":"2024-11-25","o":360.14,"h":361.93,"l":338.2,"c":338.59,"v":95890900},{"t":"2024-11-26","o":341.0,"h":346.96,"l":335.66,"c":338.23,"v":62295900},{"t":"2024-11-27","o":341.8,"h":342.55,"l":326.59,"c":332.89,"v":57896400},{"t":"2024-11-29","o":336.08,"h":345.45,"l":334.65,"c":345.16,"v":37167600},{"t":"2024-12-02","o":352.38,"h":360.0,"l":351.15,"c":357.09,"v":77986500},{"t":"2024-12-03","o":351.8,"h":355.69,"l":348.2,"c":351.42,"v":58267200},{"t":"2024-12-04","o":353.0,"h":358.1,"l":348.6,"c":357.93,"v":50810900},{"t":"2024-12-05","o":359.87,"h":375.43,"l":359.5,"c":369.49,"v":81403600},{"t":"2024-12-06","o":377.42,"h":389.49,"l":370.8,"c":389.22,"v":81455800},{"t":"2024-12-09","o":397.61,"h":404.8,"l":378.01,"c":389.79,"v":96359200},{"t":"2024-12-10","o":392.68,"h":409.73,"l":390.85,"c":400.99,"v":97563600},{"t":"2024-12-11","o":409.7,"h":424.88,"l":402.38,"c":424.77,"v":104287600},{"t":"2024-12-12","o":424.84,"h":429.3,"l":415.0,"c":418.1,"v":87752200},{"t":"2024-12-13","o":420.0,"h":436.3,"l":415.71,"c":436.23,"v":89000200},{"t":"2024-12-16","o":441.09,"h":463.19,"l":436.15,"c":463.02,"v":114083800},{"t":"2024-12-17","o":475.9,"h":483.99,"l":457.51,"c":479.86,"v":131223000},{"t":"2024-12-18","o":466.5,"h":488.54,"l":427.01,"c":440.13,"v":149340800},{"t":"2024-12-19","o":451.88,"h":456.36,"l":420.02,"c":436.17,"v":118566100},{"t":"2024-12-20","o":425.51,"h":447.08,"l":417.64,"c":421.06,"v":132216200},{"t":"2024-12-23","o":431.0,"h":434.51,"l":415.41,"c":430.6,"v":72698100},{"t":"2024-12-24","o":435.9,"h":462.78,"l":435.14,"c":462.28,"v":59551800},{"t":"2024-12-26","o":465.16,"h":465.33,"l":451.02,"c":454.13,"v":76366400},{"t":"2024-12-27","o":449.52,"h":450.0,"l":426.5,"c":431.66,"v":82666800},{"t":"2024-12-30","o":419.4,"h":427.0,"l":415.75,"c":417.41,"v":64941000},{"t":"2024-12-31","o":423.79,"h":427.93,"l":402.54,"c":403.84,"v":76825100},{"t":"2025-01-02","o":390.1,"h":392.73,"l":373.04,"c":379.28,"v":109710700},{"t":"2025-01-03","o":381.48,"h":411.88,"l":379.45,"c":410.44,"v":95423300},{"t":"2025-01-06","o":423.2,"h":426.43,"l":401.7,"c":411.05,"v":85516500},{"t":"2025-01-07","o":405.83,"h":414.33,"l":390.0,"c":394.36,"v":75699500},{"t":"2025-01-08","o":392.95,"h":402.5,"l":387.4,"c":394.94,"v":73038800},{"t":"2025-01-10","o":391.4,"h":399.28,"l":377.29,"c":394.74,"v":62287300},{"t":"2025-01-13","o":383.21,"h":403.79,"l":380.07,"c":403.31,"v":67580500},{"t":"2025-01-14","o":414.34,"h":422.64,"l":394.54,"c":396.36,"v":84565000},{"t":"2025-01-15","o":409.9,"h":429.8,"l":405.66,"c":428.22,"v":81375500},{"t":"2025-01-16","o":423.49,"h":424.0,"l":409.13,"c":413.82,"v":68335200},{"t":"2025-01-17","o":421.5,"h":439.74,"l":419.75,"c":426.5,"v":94991400},{"t":"2025-01-21","o":432.64,"h":433.2,"l":406.31,"c":424.07,"v":87320900},{"t":"2025-01-22","o":416.81,"h":428.0,"l":414.59,"c":415.11,"v":60963300},{"t":"2025-01-23","o":416.06,"h":420.73,"l":408.95,"c":412.38,"v":50690600},{"t":"2025-01-24","o":414.45,"h":418.88,"l":405.78,"c":406.58,"v":56427100},{"t":"2025-01-27","o":394.8,"h":406.69,"l":389.0,"c":397.15,"v":58125500},{"t":"2025-01-28","o":396.91,"h":400.59,"l":386.5,"c":398.09,"v":48910700},{"t":"2025-01-29","o":395.21,"h":398.59,"l":384.48,"c":389.1,"v":68033600},{"t":"2025-01-30","o":410.78,"h":412.5,"l":384.41,"c":400.28,"v":98092900},{"t":"2025-01-31","o":401.53,"h":419.99,"l":401.34,"c":404.6,"v":83283600},{"t":"2025-02-03","o":386.68,"h":389.17,"l":374.36,"c":383.68,"v":93732100},{"t":"2025-02-04","o":382.63,"h":394.0,"l":381.4,"c":392.21,"v":57072200},{"t":"2025-02-05","o":387.51,"h":388.39,"l":375.53,"c":378.17,"v":57223300},{"t":"2025-02-06","o":373.03,"h":375.4,"l":363.18,"c":374.32,"v":77918200},{"t":"2025-02-07","o":370.19,"h":380.55,"l":360.34,"c":361.62,"v":70298300},{"t":"2025-02-10","o":356.21,"h":362.7,"l":350.51,"c":350.73,"v":77514900},{"t":"2025-02-11","o":345.8,"h":349.37,"l":325.1,"c":328.5,"v":118543400},{"t":"2025-02-12","o":329.94,"h":346.4,"l":329.12,"c":336.51,"v":105382700},{"t":"2025-02-13","o":345.0,"h":358.69,"l":342.85,"c":355.94,"v":89441500},{"t":"2025-02-14","o":360.62,"h":362.0,"l":347.5,"c":355.84,"v":68277300},{"t":"2025-02-18","o":355.01,"h":359.1,"l":350.02,"c":354.11,"v":51631700},{"t":"2025-02-19","o":354.0,"h":367.34,"l":353.67,"c":360.56,"v":67094400},{"t":"2025-02-20","o":361.51,"h":362.3,"l":348.0,"c":354.4,"v":45965400},{"t":"2025-02-21","o":353.44,"h":354.98,"l":334.42,"c":337.8,"v":74058600},{"t":"2025-02-24","o":338.14,"h":342.4,"l":324.7,"c":330.53,"v":76052300},{"t":"2025-02-25","o":327.02,"h":328.89,"l":297.25,"c":302.8,"v":134228800},{"t":"2025-02-26","o":303.71,"h":309.0,"l":288.04,"c":290.8,"v":100118300},{"t":"2025-02-27","o":291.16,"h":297.23,"l":280.88,"c":281.95,"v":101748200},{"t":"2025-02-28","o":279.5,"h":293.88,"l":273.6,"c":292.98,"v":115697000},{"t":"2025-03-03","o":300.34,"h":303.94,"l":277.3,"c":284.65,"v":115551400},{"t":"2025-03-04","o":270.93,"h":284.35,"l":261.84,"c":272.04,"v":126706600},{"t":"2025-03-05","o":272.92,"h":279.55,"l":267.71,"c":279.1,"v":94042900},{"t":"2025-03-06","o":272.06,"h":272.65,"l":260.02,"c":263.45,"v":98451600},{"t":"2025-03-07","o":259.32,"h":266.25,"l":250.73,"c":262.67,"v":102369600},{"t":"2025-03-10","o":252.54,"h":253.37,"l":220.0,"c":222.15,"v":189076900},{"t":"2025-03-11","o":225.31,"h":237.06,"l":217.02,"c":230.58,"v":174896400},{"t":"2025-03-12","o":247.22,"h":251.84,"l":241.1,"c":248.09,"v":142215700},{"t":"2025-03-13","o":248.13,"h":248.29,"l":232.6,"c":240.68,"v":114813500},{"t":"2025-03-14","o":247.31,"h":251.58,"l":240.73,"c":249.98,"v":100242300},{"t":"2025-03-17","o":245.06,"h":245.4,"l":232.8,"c":238.01,"v":111900600},{"t":"2025-03-18","o":228.16,"h":230.1,"l":222.28,"c":225.31,"v":111477600},{"t":"2025-03-19","o":231.61,"h":241.41,"l":229.2,"c":235.86,"v":111993800},{"t":"2025-03-20","o":233.35,"h":238.0,"l":230.05,"c":236.26,"v":99028300},{"t":"2025-03-21","o":234.99,"h":249.52,"l":234.55,"c":248.71,"v":132728700},{"t":"2025-03-24","o":258.08,"h":278.64,"l":256.33,"c":278.39,"v":169079900},{"t":"2025-03-25","o":283.6,"h":288.2,"l":271.28,"c":288.14,"v":150361500},{"t":"2025-03-26","o":282.66,"h":284.9,"l":266.51,"c":272.06,"v":153629800},{"t":"2025-03-27","o":272.48,"h":291.85,"l":271.82,"c":273.13,"v":162572100},{"t":"2025-03-28","o":275.58,"h":276.1,"l":260.57,"c":263.55,"v":123809400},{"t":"2025-03-31","o":249.31,"h":260.56,"l":243.36,"c":259.16,"v":134008900},{"t":"2025-04-01","o":263.8,"h":277.45,"l":259.25,"c":268.46,"v":146486900},{"t":"2025-04-02","o":254.6,"h":284.99,"l":251.27,"c":282.76,"v":212787800},{"t":"2025-04-03","o":265.29,"h":276.3,"l":261.51,"c":267.28,"v":136174300},{"t":"2025-04-04","o":255.38,"h":261.0,"l":236.0,"c":239.43,"v":181229400},{"t":"2025-04-07","o":223.78,"h":252.0,"l":214.25,"c":233.29,"v":183453800},{"t":"2025-04-08","o":245.0,"h":250.44,"l":217.8,"c":221.86,"v":171603500},{"t":"2025-04-09","o":224.69,"h":274.69,"l":223.88,"c":272.2,"v":219433400},{"t":"2025-04-10","o":260.0,"h":262.49,"l":239.33,"c":252.4,"v":181722600},{"t":"2025-04-11","o":251.84,"h":257.74,"l":241.36,"c":252.31,"v":128948100},{"t":"2025-04-14","o":258.36,"h":261.8,"l":245.93,"c":252.35,"v":100135200},{"t":"2025-04-15","o":249.91,"h":258.75,"l":247.54,"c":254.11,"v":79594300},{"t":"2025-04-16","o":247.61,"h":251.97,"l":233.89,"c":241.55,"v":112378700},{"t":"2025-04-17","o":243.47,"h":244.34,"l":237.68,"c":241.37,"v":83404800},{"t":"2025-04-21","o":230.26,"h":232.21,"l":222.79,"c":227.5,"v":97768000},{"t":"2025-04-22","o":230.96,"h":242.79,"l":229.85,"c":237.97,"v":120858500},{"t":"2025-04-23","o":254.86,"h":259.45,"l":244.43,"c":250.74,"v":150381900},{"t":"2025-04-24","o":250.5,"h":259.54,"l":249.2,"c":259.51,"v":94464200},{"t":"2025-04-25","o":261.69,"h":286.85,"l":259.63,"c":284.95,"v":167560700},{"t":"2025-04-28","o":288.98,"h":294.86,"l":272.42,"c":285.88,"v":151731800},{"t":"2025-04-29","o":285.5,"h":293.32,"l":279.47,"c":292.03,"v":108906600},{"t":"2025-04-30","o":279.9,"h":284.45,"l":270.78,"c":282.16,"v":128961100},{"t":"2025-05-01","o":280.01,"h":290.87,"l":279.81,"c":280.52,"v":99659000},{"t":"2025-05-02","o":284.9,"h":294.78,"l":279.81,"c":287.21,"v":114454700},{"t":"2025-05-05","o":284.57,"h":284.85,"l":274.4,"c":280.26,"v":94618900},{"t":"2025-05-06","o":273.11,"h":277.73,"l":271.35,"c":275.35,"v":76715800},{"t":"2025-05-07","o":276.88,"h":277.92,"l":271.0,"c":276.22,"v":71592600},{"t":"2025-05-08","o":279.63,"h":289.8,"l":279.41,"c":284.82,"v":97539400},{"t":"2025-05-09","o":290.21,"h":307.04,"l":290.0,"c":298.26,"v":132387800},{"t":"2025-05-12","o":321.99,"h":322.21,"l":311.5,"c":318.38,"v":112826700},{"t":"2025-05-13","o":320.0,"h":337.59,"l":316.8,"c":334.07,"v":136992600},{"t":"2025-05-14","o":342.5,"h":350.0,"l":337.0,"c":347.68,"v":136997300},{"t":"2025-05-15","o":340.34,"h":346.14,"l":334.72,"c":342.82,"v":97882600},{"t":"2025-05-16","o":346.24,"h":351.62,"l":342.33,"c":349.98,"v":95895700},{"t":"2025-05-19","o":336.3,"h":343.0,"l":333.37,"c":342.09,"v":88869900},{"t":"2025-05-20","o":347.87,"h":354.99,"l":341.63,"c":343.82,"v":131715500},{"t":"2025-05-21","o":344.43,"h":347.35,"l":332.2,"c":334.62,"v":102354800},{"t":"2025-05-22","o":331.9,"h":347.27,"l":331.39,"c":341.04,"v":97113400},{"t":"2025-05-23","o":337.92,"h":343.18,"l":333.21,"c":339.34,"v":84654800},{"t":"2025-05-27","o":347.35,"h":363.79,"l":347.32,"c":362.89,"v":120146400},{"t":"2025-05-28","o":364.84,"h":365.0,"l":355.91,"c":356.9,"v":91404300},{"t":"2025-05-29","o":365.29,"h":367.71,"l":356.0,"c":358.43,"v":88087800},{"t":"2025-05-30","o":355.52,"h":363.68,"l":345.29,"c":346.46,"v":123474900},{"t":"2025-06-02","o":343.5,"h":348.02,"l":333.33,"c":342.69,"v":81873800},{"t":"2025-06-03","o":346.6,"h":355.4,"l":343.04,"c":344.27,"v":99324500},{"t":"2025-06-04","o":345.1,"h":345.6,"l":327.33,"c":332.05,"v":98912100},{"t":"2025-06-05","o":322.49,"h":324.55,"l":273.21,"c":284.7,"v":287499800},{"t":"2025-06-06","o":298.83,"h":305.5,"l":291.14,"c":295.14,"v":164747700},{"t":"2025-06-09","o":285.96,"h":309.83,"l":281.85,"c":308.58,"v":140908900},{"t":"2025-06-10","o":314.94,"h":327.83,"l":310.67,"c":326.09,"v":151256500},{"t":"2025-06-11","o":334.4,"h":335.5,"l":322.5,"c":326.43,"v":122611400},{"t":"2025-06-12","o":323.08,"h":332.56,"l":316.86,"c":319.11,"v":105127500},{"t":"2025-06-13","o":313.97,"h":332.99,"l":313.3,"c":325.31,"v":128964300},{"t":"2025-06-16","o":331.29,"h":332.05,"l":326.41,"c":329.13,"v":83925900},{"t":"2025-06-17","o":326.09,"h":327.26,"l":314.74,"c":316.35,"v":88282700},{"t":"2025-06-18","o":317.31,"h":329.32,"l":315.45,"c":322.05,"v":95137700},{"t":"2025-06-20","o":327.95,"h":332.36,"l":317.78,"c":322.16,"v":108688000},{"t":"2025-06-23","o":327.54,"h":357.54,"l":327.48,"c":348.68,"v":190716800},{"t":"2025-06-24","o":356.17,"h":356.26,"l":340.44,"c":340.47,"v":114736200},{"t":"2025-06-25","o":342.7,"h":343.0,"l":320.4,"c":327.55,"v":119845100},{"t":"2025-06-26","o":324.61,"h":331.05,"l":323.61,"c":325.78,"v":80440900},{"t":"2025-06-27","o":324.51,"h":329.34,"l":317.5,"c":323.63,"v":89067000},{"t":"2025-06-30","o":319.9,"h":325.58,"l":316.6,"c":317.66,"v":76695100},{"t":"2025-07-01","o":298.46,"h":305.89,"l":293.21,"c":300.71,"v":145085700},{"t":"2025-07-02","o":312.63,"h":316.83,"l":303.82,"c":315.65,"v":119483700},{"t":"2025-07-03","o":317.99,"h":318.45,"l":312.76,"c":315.35,"v":58042300},{"t":"2025-07-07","o":291.37,"h":296.15,"l":288.77,"c":293.94,"v":131177900},{"t":"2025-07-08","o":297.0,"h":304.05,"l":294.35,"c":297.81,"v":103246700},{"t":"2025-07-09","o":297.55,"h":300.15,"l":293.55,"c":295.88,"v":75586800},{"t":"2025-07-10","o":300.05,"h":310.48,"l":300.0,"c":309.87,"v":104365300},{"t":"2025-07-11","o":307.89,"h":314.09,"l":305.65,"c":313.51,"v":79236400},{"t":"2025-07-14","o":317.73,"h":322.6,"l":312.67,"c":316.9,"v":78043400},{"t":"2025-07-15","o":319.68,"h":321.2,"l":310.5,"c":310.78,"v":77556300},{"t":"2025-07-16","o":312.8,"h":323.5,"l":312.62,"c":321.67,"v":97284800},{"t":"2025-07-17","o":323.15,"h":324.34,"l":317.06,"c":319.41,"v":73922900},{"t":"2025-07-18","o":321.66,"h":330.9,"l":321.42,"c":329.65,"v":94255000},{"t":"2025-07-21","o":334.4,"h":338.0,"l":326.88,"c":328.49,"v":75768800},{"t":"2025-07-22","o":329.74,"h":335.41,"l":321.55,"c":332.11,"v":77370400},{"t":"2025-07-23","o":330.9,"h":336.2,"l":328.67,"c":332.56,"v":92553800},{"t":"2025-07-24","o":310.0,"h":310.15,"l":300.41,"c":305.3,"v":156966000},{"t":"2025-07-25","o":308.74,"h":323.63,"l":308.01,"c":316.06,"v":148227000},{"t":"2025-07-28","o":318.45,"h":330.49,"l":315.69,"c":325.59,"v":112673800},{"t":"2025-07-29","o":325.55,"h":326.25,"l":318.25,"c":321.2,"v":87358900},{"t":"2025-07-30","o":322.18,"h":324.45,"l":311.62,"c":319.04,"v":83931900},{"t":"2025-07-31","o":319.61,"h":321.37,"l":306.1,"c":308.27,"v":85270900},{"t":"2025-08-01","o":306.21,"h":309.31,"l":297.82,"c":302.63,"v":89121400},{"t":"2025-08-04","o":309.08,"h":312.12,"l":303.0,"c":309.26,"v":78683900},{"t":"2025-08-05","o":308.95,"h":312.45,"l":305.5,"c":308.72,"v":57961300},{"t":"2025-08-06","o":307.89,"h":320.47,"l":306.93,"c":319.91,"v":78523600},{"t":"2025-08-07","o":319.79,"h":322.4,"l":316.16,"c":322.27,"v":66658700},{"t":"2025-08-08","o":321.43,"h":335.15,"l":320.98,"c":329.65,"v":91200300},{"t":"2025-08-11","o":335.0,"h":346.64,"l":334.15,"c":339.03,"v":105320200},{"t":"2025-08-12","o":345.0,"h":345.26,"l":332.94,"c":340.84,"v":80522100},{"t":"2025-08-13","o":341.5,"h":348.98,"l":338.2,"c":339.38,"v":67838900},{"t":"2025-08-14","o":335.76,"h":340.47,"l":330.4,"c":335.58,"v":75000700},{"t":"2025-08-15","o":337.66,"h":339.3,"l":327.02,"c":330.56,"v":74319800},{"t":"2025-08-18","o":329.62,"h":336.27,"l":329.59,"c":335.16,"v":56956600},{"t":"2025-08-19","o":335.79,"h":340.55,"l":327.85,"c":329.31,"v":75956000},{"t":"2025-08-20","o":329.22,"h":331.37,"l":314.6,"c":323.9,"v":77481800},{"t":"2025-08-21","o":322.08,"h":324.9,"l":318.68,"c":320.11,"v":55744400},{"t":"2025-08-22","o":321.66,"h":340.25,"l":319.69,"c":340.01,"v":94016300},{"t":"2025-08-25","o":338.9,"h":349.53,"l":335.03,"c":346.6,"v":86670000},{"t":"2025-08-26","o":344.93,"h":351.9,"l":343.72,"c":351.67,"v":76651600},{"t":"2025-08-27","o":351.94,"h":355.39,"l":349.16,"c":349.6,"v":65519000},{"t":"2025-08-28","o":350.91,"h":353.55,"l":340.26,"c":345.98,"v":67903200},{"t":"2025-08-29","o":347.23,"h":348.75,"l":331.7,"c":333.87,"v":81145700},{"t":"2025-09-02","o":328.23,"h":333.33,"l":325.6,"c":329.36,"v":58392000},{"t":"2025-09-03","o":335.2,"h":343.33,"l":328.51,"c":334.09,"v":88733300},{"t":"2025-09-04","o":336.15,"h":338.89,"l":331.48,"c":338.53,"v":60711000},{"t":"2025-09-05","o":348.0,"h":355.87,"l":344.68,"c":350.84,"v":108989800},{"t":"2025-09-08","o":354.64,"h":358.44,"l":344.84,"c":346.4,"v":75208300},{"t":"2025-09-09","o":348.44,"h":350.77,"l":343.82,"c":346.97,"v":53816000},{"t":"2025-09-10","o":350.55,"h":356.33,"l":346.07,"c":347.79,"v":72121700},{"t":"2025-09-11","o":350.17,"h":368.99,"l":347.6,"c":368.81,"v":103756000},{"t":"2025-09-12","o":370.94,"h":396.69,"l":370.24,"c":395.94,"v":168156400},{"t":"2025-09-15","o":423.13,"h":425.7,"l":402.43,"c":410.04,"v":163823700},{"t":"2025-09-16","o":414.5,"h":423.25,"l":411.43,"c":421.62,"v":104285700},{"t":"2025-09-17","o":415.75,"h":428.31,"l":409.67,"c":425.86,"v":106133500},{"t":"2025-09-18","o":428.87,"h":432.22,"l":416.56,"c":416.85,"v":90454500},{"t":"2025-09-19","o":421.82,"h":429.47,"l":421.72,"c":426.07,"v":93131000},{"t":"2025-09-22","o":431.11,"h":444.98,"l":429.13,"c":434.21,"v":97108800},{"t":"2025-09-23","o":439.88,"h":440.97,"l":423.72,"c":425.85,"v":83422700},{"t":"2025-09-24","o":429.83,"h":444.21,"l":429.03,"c":442.79,"v":93133600},{"t":"2025-09-25","o":435.24,"h":435.35,"l":419.08,"c":423.39,"v":96746400},{"t":"2025-09-26","o":428.3,"h":440.47,"l":421.02,"c":440.4,"v":101628200},{"t":"2025-09-29","o":444.35,"h":450.98,"l":439.5,"c":443.21,"v":79491500},{"t":"2025-09-30","o":441.52,"h":445.0,"l":433.12,"c":444.72,"v":74358000},{"t":"2025-10-01","o":443.8,"h":462.29,"l":440.75,"c":459.46,"v":98122300},{"t":"2025-10-02","o":470.54,"h":470.75,"l":435.57,"c":436.0,"v":137009000},{"t":"2025-10-03","o":443.29,"h":446.77,"l":416.58,"c":429.83,"v":133188200},{"t":"2025-10-06","o":440.75,"h":453.55,"l":436.69,"c":453.25,"v":85324900},{"t":"2025-10-07","o":447.82,"h":452.68,"l":432.45,"c":433.09,"v":102296100},{"t":"2025-10-08","o":437.57,"h":441.33,"l":425.23,"c":438.69,"v":71192100},{"t":"2025-10-09","o":431.81,"h":436.35,"l":426.18,"c":435.54,"v":69339900},{"t":"2025-10-10","o":436.54,"h":443.13,"l":411.45,"c":413.49,"v":112107900},{"t":"2025-10-13","o":423.53,"h":436.89,"l":419.7,"c":435.9,"v":79552800},{"t":"2025-10-14","o":426.79,"h":434.2,"l":417.86,"c":429.24,"v":72669400},{"t":"2025-10-15","o":434.9,"h":440.51,"l":426.33,"c":435.15,"v":71558200},{"t":"2025-10-16","o":434.73,"h":439.35,"l":421.31,"c":428.75,"v":77189900},{"t":"2025-10-17","o":425.5,"h":441.46,"l":423.6,"c":439.31,"v":89331600},{"t":"2025-10-20","o":443.87,"h":449.8,"l":440.61,"c":447.43,"v":63719000},{"t":"2025-10-21","o":445.76,"h":449.3,"l":442.05,"c":442.6,"v":54412200},{"t":"2025-10-22","o":443.45,"h":445.54,"l":429.0,"c":438.97,"v":84023500},{"t":"2025-10-23","o":420.0,"h":449.4,"l":413.9,"c":448.98,"v":126709800},{"t":"2025-10-24","o":446.83,"h":451.68,"l":430.17,"c":433.72,"v":94727800},{"t":"2025-10-27","o":439.98,"h":460.16,"l":438.69,"c":452.42,"v":105867500},{"t":"2025-10-28","o":454.78,"h":467.0,"l":451.6,"c":460.55,"v":80185700},{"t":"2025-10-29","o":462.5,"h":465.7,"l":452.65,"c":461.51,"v":67983500},{"t":"2025-10-30","o":451.05,"h":455.06,"l":439.61,"c":440.1,"v":72447900},{"t":"2025-10-31","o":446.75,"h":458.0,"l":443.69,"c":456.56,"v":83135800},{"t":"2025-11-03","o":455.99,"h":474.07,"l":453.8,"c":468.37,"v":84595200},{"t":"2025-11-04","o":454.46,"h":460.22,"l":443.6,"c":444.26,"v":87756600},{"t":"2025-11-05","o":452.05,"h":466.33,"l":440.71,"c":462.07,"v":85573000},{"t":"2025-11-06","o":461.96,"h":467.45,"l":435.09,"c":445.91,"v":109622900},{"t":"2025-11-07","o":437.92,"h":439.36,"l":421.88,"c":429.52,"v":103471500},{"t":"2025-11-10","o":439.6,"h":449.67,"l":433.36,"c":445.23,"v":76515900},{"t":"2025-11-11","o":439.4,"h":442.49,"l":432.36,"c":439.62,"v":60533200},{"t":"2025-11-12","o":442.15,"h":442.33,"l":426.56,"c":430.6,"v":58513500},{"t":"2025-11-13","o":423.13,"h":424.5,"l":396.34,"c":401.99,"v":118948000},{"t":"2025-11-14","o":386.3,"h":412.19,"l":382.78,"c":404.35,"v":105506700},{"t":"2025-11-17","o":398.74,"h":423.96,"l":398.74,"c":408.92,"v":102214300},{"t":"2025-11-18","o":405.38,"h":408.9,"l":393.71,"c":401.25,"v":80688600},{"t":"2025-11-19","o":406.18,"h":411.78,"l":398.5,"c":403.99,"v":72047700},{"t":"2025-11-20","o":414.63,"h":428.94,"l":394.74,"c":395.23,"v":113548800},{"t":"2025-11-21","o":402.32,"h":402.8,"l":383.76,"c":391.09,"v":100460600},{"t":"2025-11-24","o":402.17,"h":421.72,"l":401.09,"c":417.78,"v":96806400},{"t":"2025-11-25","o":414.42,"h":420.48,"l":405.95,"c":419.4,"v":71915600},{"t":"2025-11-26","o":423.95,"h":426.94,"l":416.89,"c":426.58,"v":63463000},{"t":"2025-11-28","o":426.59,"h":432.93,"l":426.2,"c":430.17,"v":36252900},{"t":"2025-12-01","o":425.32,"h":433.66,"l":425.29,"c":430.14,"v":57463600},{"t":"2025-12-02","o":430.81,"h":436.8,"l":422.12,"c":429.24,"v":69336600},{"t":"2025-12-03","o":432.1,"h":447.92,"l":431.11,"c":446.74,"v":87483000},{"t":"2025-12-04","o":449.94,"h":454.63,"l":445.39,"c":454.53,"v":71906500},{"t":"2025-12-05","o":453.03,"h":458.87,"l":451.66,"c":455.0,"v":56427500},{"t":"2025-12-08","o":447.45,"h":449.75,"l":435.25,"c":439.58,"v":69165800},{"t":"2025-12-09","o":437.54,"h":452.39,"l":435.7,"c":445.17,"v":62367400},{"t":"2025-12-10","o":446.07,"h":456.88,"l":443.61,"c":451.45,"v":63257500},{"t":"2025-12-11","o":448.95,"h":449.27,"l":440.33,"c":446.89,"v":55979500},{"t":"2025-12-12","o":448.09,"h":463.01,"l":441.67,"c":458.96,"v":95656700},{"t":"2025-12-15","o":469.44,"h":481.77,"l":467.66,"c":475.31,"v":114542200},{"t":"2025-12-16","o":472.21,"h":491.5,"l":465.83,"c":489.88,"v":107608100},{"t":"2025-12-17","o":488.22,"h":495.28,"l":466.2,"c":467.26,"v":106490400},{"t":"2025-12-18","o":478.16,"h":490.86,"l":473.12,"c":483.37,"v":95168400},{"t":"2025-12-19","o":488.12,"h":490.49,"l":474.72,"c":481.2,"v":103305400},{"t":"2025-12-22","o":489.88,"h":498.83,"l":485.33,"c":488.73,"v":86916100},{"t":"2025-12-23","o":489.4,"h":491.97,"l":482.84,"c":485.56,"v":58223600},{"t":"2025-12-24","o":488.48,"h":490.9,"l":476.8,"c":485.4,"v":41285400},{"t":"2025-12-26","o":485.23,"h":489.09,"l":473.82,"c":475.19,"v":58780700},{"t":"2025-12-29","o":469.0,"h":469.4,"l":459.0,"c":459.64,"v":66263000},{"t":"2025-12-30","o":461.09,"h":463.12,"l":453.83,"c":454.43,"v":59238500},{"t":"2025-12-31","o":456.1,"h":456.55,"l":449.3,"c":449.72,"v":49078000},{"t":"2026-01-02","o":457.8,"h":458.34,"l":435.3,"c":438.07,"v":85535400},{"t":"2026-01-05","o":447.99,"h":457.55,"l":444.57,"c":451.67,"v":67940800},{"t":"2026-01-06","o":446.38,"h":448.25,"l":428.78,"c":432.96,"v":89093800},{"t":"2026-01-07","o":435.9,"h":438.37,"l":431.29,"c":431.41,"v":59828800},{"t":"2026-01-08","o":427.89,"h":436.89,"l":424.37,"c":435.8,"v":57041100},{"t":"2026-01-09","o":435.95,"h":449.05,"l":430.39,"c":445.01,"v":67331500},{"t":"2026-01-12","o":441.23,"h":454.3,"l":438.0,"c":448.96,"v":61649600},{"t":"2026-01-13","o":450.2,"h":451.81,"l":443.95,"c":447.2,"v":53719200},{"t":"2026-01-14","o":442.81,"h":443.91,"l":434.22,"c":439.2,"v":57259500},{"t":"2026-01-15","o":441.13,"h":445.36,"l":437.65,"c":438.57,"v":49465800},{"t":"2026-01-16","o":439.5,"h":447.25,"l":435.26,"c":437.5,"v":60220600},{"t":"2026-01-20","o":429.36,"h":430.73,"l":417.44,"c":419.25,"v":63187300},{"t":"2026-01-21","o":421.66,"h":438.2,"l":419.62,"c":431.44,"v":68124000},{"t":"2026-01-22","o":435.16,"h":449.5,"l":432.63,"c":449.36,"v":71546700},{"t":"2026-01-23","o":447.43,"h":452.43,"l":444.04,"c":449.06,"v":56771400},{"t":"2026-01-26","o":445.0,"h":445.04,"l":434.28,"c":435.2,"v":49397400},{"t":"2026-01-27","o":437.41,"h":437.52,"l":430.69,"c":430.9,"v":37733100},{"t":"2026-01-28","o":431.91,"h":438.26,"l":430.1,"c":431.46,"v":54857400},{"t":"2026-01-29","o":437.8,"h":440.23,"l":414.62,"c":416.56,"v":81686100},{"t":"2026-01-30","o":425.35,"h":439.88,"l":422.7,"c":430.41,"v":82626100},{"t":"2026-02-02","o":421.29,"h":427.15,"l":414.5,"c":421.81,"v":58739500},{"t":"2026-02-03","o":424.27,"h":428.56,"l":413.69,"c":421.96,"v":56886500},{"t":"2026-02-04","o":420.46,"h":423.9,"l":399.18,"c":406.01,"v":74606900},{"t":"2026-02-05","o":397.02,"h":402.1,"l":387.53,"c":397.21,"v":72819800},{"t":"2026-02-06","o":400.87,"h":414.55,"l":397.75,"c":411.11,"v":62677100},{"t":"2026-02-09","o":409.91,"h":421.25,"l":407.29,"c":417.32,"v":54484300},{"t":"2026-02-10","o":418.08,"h":427.25,"l":417.0,"c":425.21,"v":64450200},{"t":"2026-02-11","o":427.96,"h":436.35,"l":420.03,"c":428.27,"v":57362000},{"t":"2026-02-12","o":430.3,"h":436.23,"l":414.0,"c":417.07,"v":61933400},{"t":"2026-02-13","o":414.31,"h":424.06,"l":410.88,"c":417.44,"v":51434100},{"t":"2026-02-17","o":412.36,"h":413.72,"l":400.51,"c":410.63,"v":59678800},{"t":"2026-02-18","o":411.11,"h":416.9,"l":409.58,"c":411.32,"v":45921400},{"t":"2026-02-19","o":407.25,"h":415.25,"l":404.11,"c":411.71,"v":51019600},{"t":"2026-02-20","o":408.3,"h":414.7,"l":405.5,"c":411.82,"v":57912200},{"t":"2026-02-23","o":407.29,"h":407.7,"l":394.04,"c":399.83,"v":69680000},{"t":"2026-02-24","o":399.5,"h":410.82,"l":397.64,"c":409.38,"v":58579500},{"t":"2026-02-25","o":412.15,"h":420.34,"l":412.15,"c":417.4,"v":54809700},{"t":"2026-02-26","o":414.42,"h":416.81,"l":403.66,"c":408.58,"v":53602500},{"t":"2026-02-27","o":402.94,"h":407.12,"l":398.11,"c":402.51,"v":56890100},{"t":"2026-03-02","o":390.6,"h":404.54,"l":388.25,"c":403.32,"v":55088300},{"t":"2026-03-03","o":395.09,"h":396.34,"l":385.39,"c":392.43,"v":62617300},{"t":"2026-03-04","o":397.85,"h":408.33,"l":394.58,"c":405.94,"v":68305500},{"t":"2026-03-05","o":401.57,"h":408.62,"l":399.42,"c":405.55,"v":51925900},{"t":"2026-03-06","o":398.09,"h":402.35,"l":394.21,"c":396.73,"v":64054600},{"t":"2026-03-09","o":390.05,"h":401.59,"l":381.4,"c":398.68,"v":67018900},{"t":"2026-03-10","o":402.22,"h":406.59,"l":398.19,"c":399.24,"v":59258700},{"t":"2026-03-11","o":402.28,"h":416.38,"l":402.15,"c":407.82,"v":62559900},{"t":"2026-03-12","o":405.18,"h":406.5,"l":394.65,"c":395.01,"v":60973800},{"t":"2026-03-13","o":399.17,"h":400.2,"l":389.95,"c":391.2,"v":58504100},{"t":"2026-03-16","o":396.22,"h":403.73,"l":394.42,"c":395.56,"v":58068300},{"t":"2026-03-17","o":395.69,"h":400.12,"l":393.0,"c":399.27,"v":46890500},{"t":"2026-03-18","o":399.0,"h":403.07,"l":392.31,"c":392.78,"v":50853100},{"t":"2026-03-19","o":387.27,"h":387.27,"l":378.73,"c":380.3,"v":67078300},{"t":"2026-03-20","o":379.85,"h":379.89,"l":364.46,"c":367.96,"v":78628600},{"t":"2026-03-23","o":373.09,"h":385.33,"l":372.73,"c":380.85,"v":74606000},{"t":"2026-03-24","o":376.56,"h":387.48,"l":376.31,"c":383.03,"v":60004900},{"t":"2026-03-25","o":389.99,"h":396.23,"l":385.01,"c":385.95,"v":55157300},{"t":"2026-03-26","o":381.6,"h":384.44,"l":371.87,"c":372.11,"v":55522900},{"t":"2026-03-27","o":369.69,"h":369.86,"l":359.47,"c":361.83,"v":62065700},{"t":"2026-03-30","o":365.86,"h":367.29,"l":352.14,"c":355.28,"v":67954400},{"t":"2026-03-31","o":361.51,"h":373.33,"l":361.0,"c":371.75,"v":75534900},{"t":"2026-04-01","o":378.63,"h":383.14,"l":374.08,"c":381.26,"v":58683800},{"t":"2026-04-02","o":364.2,"h":370.28,"l":359.03,"c":360.59,"v":83031200},{"t":"2026-04-06","o":362.59,"h":367.72,"l":346.64,"c":352.82,"v":77697600},{"t":"2026-04-07","o":346.44,"h":348.02,"l":337.24,"c":346.65,"v":74515400},{"t":"2026-04-08","o":363.79,"h":364.5,"l":339.67,"c":343.25,"v":78838600},{"t":"2026-04-09","o":343.15,"h":348.88,"l":337.25,"c":345.62,"v":62164000},{"t":"2026-04-10","o":346.29,"h":350.36,"l":342.74,"c":348.95,"v":51336000},{"t":"2026-04-13","o":350.07,"h":356.35,"l":348.57,"c":352.42,"v":53617500},{"t":"2026-04-14","o":357.67,"h":367.63,"l":354.77,"c":364.2,"v":59979600},{"t":"2026-04-15","o":366.83,"h":394.65,"l":362.5,"c":391.95,"v":113810400},{"t":"2026-04-16","o":393.81,"h":394.06,"l":381.8,"c":388.9,"v":63515100},{"t":"2026-04-17","o":395.92,"h":409.28,"l":391.65,"c":400.62,"v":90640000},{"t":"2026-04-20","o":402.58,"h":406.8,"l":388.33,"c":392.5,"v":64603900},{"t":"2026-04-21","o":393.0,"h":393.95,"l":385.22,"c":386.42,"v":50530600},{"t":"2026-04-22","o":387.57,"h":393.01,"l":385.3,"c":387.51,"v":62362800},{"t":"2026-04-23","o":375.28,"h":386.0,"l":368.39,"c":373.72,"v":93969500},{"t":"2026-04-24","o":373.5,"h":382.76,"l":370.73,"c":376.3,"v":62893300},{"t":"2026-04-27","o":372.09,"h":380.78,"l":364.02,"c":378.67,"v":66735800},{"t":"2026-04-28","o":374.68,"h":382.29,"l":372.54,"c":376.02,"v":50864400},{"t":"2026-04-29","o":375.4,"h":376.4,"l":370.04,"c":372.8,"v":45384800},{"t":"2026-04-30","o":372.75,"h":384.75,"l":368.17,"c":381.63,"v":51076000},{"t":"2026-05-01","o":382.49,"h":397.82,"l":378.8,"c":390.82,"v":65338300},{"t":"2026-05-04","o":390.23,"h":394.64,"l":384.8,"c":392.51,"v":48765100},{"t":"2026-05-05","o":395.19,"h":402.12,"l":389.0,"c":389.37,"v":47780600},{"t":"2026-05-06","o":386.25,"h":401.68,"l":384.02,"c":398.73,"v":53465400},{"t":"2026-05-07","o":407.48,"h":415.83,"l":402.12,"c":411.79,"v":64294200},{"t":"2026-05-08","o":416.48,"h":431.2,"l":416.39,"c":428.35,"v":65050000},{"t":"2026-05-11","o":422.16,"h":449.16,"l":416.8,"c":445.0,"v":78376100},{"t":"2026-05-12","o":441.41,"h":447.8,"l":422.26,"c":433.45,"v":60569300},{"t":"2026-05-13","o":436.67,"h":453.4,"l":430.21,"c":445.27,"v":68283200},{"t":"2026-05-14","o":446.49,"h":451.98,"l":441.16,"c":443.3,"v":46070400},{"t":"2026-05-15","o":433.98,"h":434.66,"l":422.0,"c":422.24,"v":52688700},{"t":"2026-05-18","o":419.27,"h":421.13,"l":405.33,"c":409.99,"v":52474200},{"t":"2026-05-19","o":403.16,"h":405.63,"l":393.63,"c":404.11,"v":46500600},{"t":"2026-05-20","o":407.6,"h":417.46,"l":406.39,"c":417.26,"v":45294700},{"t":"2026-05-21","o":422.18,"h":426.95,"l":412.9,"c":417.85,"v":42636900},{"t":"2026-05-22","o":422.67,"h":431.51,"l":420.51,"c":426.01,"v":46104700},{"t":"2026-05-26","o":430.26,"h":435.2,"l":426.12,"c":433.59,"v":45658900},{"t":"2026-05-27","o":442.89,"h":445.6,"l":435.52,"c":440.36,"v":44656500},{"t":"2026-05-28","o":437.62,"h":443.96,"l":436.3,"c":442.1,"v":32435000},{"t":"2026-05-29","o":439.85,"h":441.07,"l":428.14,"c":435.79,"v":45176800},{"t":"2026-06-01","o":427.49,"h":429.6,"l":415.43,"c":415.88,"v":44937900},{"t":"2026-06-02","o":418.22,"h":424.42,"l":413.65,"c":423.74,"v":37596000},{"t":"2026-06-03","o":418.7,"h":433.6,"l":416.0,"c":423.7,"v":44500700},{"t":"2026-06-04","o":419.84,"h":426.35,"l":417.16,"c":418.45,"v":35323300},{"t":"2026-06-05","o":420.5,"h":424.68,"l":388.59,"c":391.0,"v":63420200},{"t":"2026-06-08","o":396.33,"h":412.94,"l":394.72,"c":408.95,"v":50328800},{"t":"2026-06-09","o":411.03,"h":418.5,"l":384.24,"c":396.68,"v":59940200},{"t":"2026-06-10","o":391.54,"h":397.09,"l":380.15,"c":381.59,"v":49695600},{"t":"2026-06-11","o":388.28,"h":399.54,"l":380.66,"c":399.15,"v":45324300},{"t":"2026-06-12","o":399.49,"h":406.68,"l":386.76,"c":406.43,"v":63514500},{"t":"2026-06-15","o":412.37,"h":416.0,"l":407.1,"c":411.15,"v":45620500},{"t":"2026-06-16","o":404.11,"h":412.42,"l":400.54,"c":404.66,"v":40255500},{"t":"2026-06-17","o":401.53,"h":405.94,"l":393.76,"c":396.38,"v":43534300},{"t":"2026-06-18","o":398.1,"h":402.52,"l":384.7,"c":400.49,"v":58384700},{"t":"2026-06-22","o":394.85,"h":414.75,"l":394.4,"c":405.05,"v":47819500},{"t":"2026-06-23","o":392.61,"h":392.87,"l":379.06,"c":381.61,"v":50420200},{"t":"2026-06-24","o":380.08,"h":384.58,"l":373.05,"c":375.53,"v":37081400},{"t":"2026-06-25","o":375.27,"h":379.12,"l":371.22,"c":375.12,"v":30138800},{"t":"2026-06-26","o":370.15,"h":387.8,"l":368.6,"c":379.71,"v":53434100},{"t":"2026-06-29","o":381.79,"h":413.27,"l":379.3,"c":411.84,"v":57645800},{"t":"2026-06-30","o":406.0,"h":424.54,"l":406.0,"c":420.6,"v":43385600},{"t":"2026-07-01","o":421.46,"h":432.86,"l":418.09,"c":425.3,"v":40127900},{"t":"2026-07-02","o":428.01,"h":432.35,"l":389.3,"c":393.45,"v":73717700},{"t":"2026-07-06","o":397.5,"h":420.0,"l":390.5,"c":419.77,"v":54727900},{"t":"2026-07-07","o":416.96,"h":419.56,"l":401.88,"c":402.9,"v":38149900},{"t":"2026-07-08","o":399.38,"h":399.63,"l":390.51,"c":394.06,"v":33844900},{"t":"2026-07-09","o":393.99,"h":407.86,"l":390.86,"c":406.55,"v":37835000},{"t":"2026-07-10","o":410.49,"h":413.16,"l":402.81,"c":407.76,"v":33410000},{"t":"2026-07-13","o":404.61,"h":405.57,"l":391.37,"c":394.76,"v":32809200},{"t":"2026-07-14","o":399.05,"h":402.22,"l":394.76,"c":396.18,"v":23385000},{"t":"2026-07-15","o":399.4,"h":406.59,"l":390.66,"c":394.46,"v":31549800},{"t":"2026-07-16","o":392.35,"h":395.31,"l":385.32,"c":391.06,"v":29269100},{"t":"2026-07-17","o":381.78,"h":385.69,"l":377.22,"c":380.84,"v":31394600},{"t":"2026-07-20","o":386.05,"h":386.61,"l":369.43,"c":369.57,"v":33901500},{"t":"2026-07-21","o":371.17,"h":384.07,"l":369.98,"c":378.93,"v":32735300},{"t":"2026-07-22","o":375.53,"h":380.17,"l":372.9,"c":374.01,"v":30646100},{"t":"2026-07-23","o":341.0,"h":342.11,"l":315.74,"c":319.69,"v":115606400},{"t":"2026-07-24","o":320.72,"h":322.96,"l":306.51,"c":313.03,"v":62760000},{"t":"2026-07-27","o":313.24,"h":317.0,"l":304.28,"c":309.22,"v":44919400},{"t":"2026-07-28","o":305.93,"h":311.16,"l":300.69,"c":307.44,"v":39802400},{"t":"2026-07-29","o":307.14,"h":309.06,"l":297.38,"c":298.32,"v":39478000},{"t":"2026-07-30","o":302.7,"h":310.87,"l":301.33,"c":308.85,"v":38005400},{"t":"2026-07-31","o":309.69,"h":315.5,"l":301.97,"c":311.21,"v":36630600},{"t":"2026-08-03","o":310.96,"h":324.65,"l":310.43,"c":322.08,"v":38281400},{"t":"2026-08-04","o":324.0,"h":329.57,"l":320.79,"c":327.35,"v":33318300},{"t":"2026-08-05","o":323.42,"h":327.14,"l":320.28,"c":321.55,"v":27820800},{"t":"2026-08-06","o":317.05,"h":323.0,"l":315.52,"c":319.53,"v":26033800},{"t":"2026-08-07","o":322.34,"h":333.73,"l":321.25,"c":328.58,"v":39492300},{"t":"2026-08-10","o":326.6,"h":332.05,"l":326.15,"c":330.88,"v":25003800},{"t":"2026-08-11","o":332.8,"h":336.2,"l":329.53,"c":332.81,"v":23345200},{"t":"2026-08-12","o":335.0,"h":335.5,"l":323.64,"c":327.51,"v":28698900},{"t":"2026-08-13","o":327.2,"h":341.64,"l":325.24,"c":339.96,"v":34708300},{"t":"2026-08-14","o":342.33,"h":351.26,"l":335.33,"c":342.27,"v":45437100},{"t":"2026-08-17","o":340.69,"h":345.45,"l":337.48,"c":339.3,"v":26037100},{"t":"2026-08-18","o":333.22,"h":340.53,"l":331.12,"c":336.87,"v":27994500},{"t":"2026-08-19","o":338.89,"h":351.62,"l":335.7,"c":351.12,"v":36735400},{"t":"2026-08-20","o":346.2,"h":347.5,"l":338.96,"c":345.13,"v":30766400},{"t":"2026-08-21","o":349.88,"h":366.5,"l":346.9,"c":362.86,"v":58979800}]}